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 | ₩540,266 | ₩542,382 | ₩527,529 | ₩532,926 | -1.36% | 48만 |
| 2026.10.08 | ₩538,350 | ₩540,748 | ₩526,833 | ₩538,498 | +0.03% | 67만 |
| 2026.10.07 | ₩542,502 | ₩545,783 | ₩535,243 | ₩538,966 | -0.65% | 59.4만 |
| 2026.10.06 | ₩540,440 | ₩545,020 | ₩537,895 | ₩544,806 | +0.81% | 37.3만 |
| 2026.10.05 | ₩527,087 | ₩543,051 | ₩527,087 | ₩538,016 | +2.07% | 48.1만 |
| 2026.10.02 | ₩524,984 | ₩532,109 | ₩520,900 | ₩528,480 | +0.67% | 57.6만 |
| 2026.10.01 | ₩520,484 | ₩531,775 | ₩518,328 | ₩521,958 | +0.28% | 56.4만 |
| 2026.09.30 | ₩525,560 | ₩527,810 | ₩517,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩520,444 |
| -0.97% |
| 80.1만 |
| 2026.09.29 | ₩527,730 | ₩528,038 | ₩520,458 | ₩525,935 | -0.34% | 59.3만 |
|---|
| 2026.09.28 | ₩529,565 | ₩534,801 | ₩524,797 | ₩530,663 | +0.21% | 49.2만 |
|---|
| 2026.09.25 | ₩536,529 | ₩538,458 | ₩532,886 | ₩533,181 | -0.62% | 43.3만 |
|---|
| 2026.09.24 | ₩530,770 | ₩536,275 | ₩528,908 | ₩536,141 | +1.01% | 45.8만 |
|---|
| 2026.09.23 | ₩523,685 | ₩533,690 | ₩523,525 | ₩529,230 | +1.06% | 46.8만 |
|---|
| 2026.09.22 | ₩535,779 | ₩537,051 | ₩519,895 | ₩526,270 | -1.77% | 56.4만 |
|---|
| 2026.09.21 | ₩535,658 | ₩537,172 | ₩531,841 | ₩531,989 | -0.69% | 44.5만 |
|---|
| 2026.09.18 | ₩540,011 | ₩540,011 | ₩530,877 | ₩532,712 | -1.35% | 75.4만 |
|---|
| 2026.09.17 | ₩542,422 | ₩546,132 | ₩536,489 | ₩541,417 | -0.19% | 30.2만 |
|---|
| 2026.09.16 | ₩544,444 | ₩545,850 | ₩535,283 | ₩538,752 | -1.05% | 38.6만 |
|---|
| 2026.09.15 | ₩549,386 | ₩555,466 | ₩545,730 | ₩546,091 | -0.60% | 37.6만 |
|---|
| 2026.09.14 | ₩551,181 | ₩556,190 | ₩548,355 | ₩552,533 | +0.25% | 38.4만 |
|---|
| 2026.09.11 | ₩553,069 | ₩557,315 | ₩546,547 | ₩546,721 | -1.15% | 40.1만 |
|---|
| 2026.09.10 | ₩546,145 | ₩551,167 | ₩544,685 | ₩547,056 | +0.17% | 45.2만 |
|---|
| 2026.09.09 | ₩541,431 | ₩551,154 | ₩540,091 | ₩543,868 | +0.45% | 43.9만 |
|---|
| 2026.09.08 | ₩551,382 | ₩551,556 | ₩543,694 | ₩545,154 | -1.13% | 45.7만 |
|---|
| 2026.09.04 | ₩554,033 | ₩561,734 | ₩550,431 | ₩557,636 | +0.65% | 33만 |
|---|
| 2026.09.03 | ₩563,087 | ₩572,489 | ₩555,707 | ₩562,069 | -0.18% | 45.4만 |
|---|
| 2026.09.02 | ₩546,038 | ₩560,569 | ₩546,038 | ₩557,676 | +2.13% | 49.5만 |
|---|
| 2026.09.01 | ₩539,636 | ₩546,774 | ₩538,176 | ₩542,154 | +0.47% | 47.4만 |
|---|
| 2026.08.31 | ₩543,828 | ₩547,551 | ₩538,672 | ₩541,471 | -0.43% | 42만 |
|---|
| 2026.08.28 | ₩543,748 | ₩548,114 | ₩537,748 | ₩546,266 | +0.46% | 24.3만 |
|---|
| 2026.08.27 | ₩544,993 | ₩552,949 | ₩539,408 | ₩540,627 | -0.80% | 25.2만 |
|---|
| 2026.08.26 | ₩549,641 | ₩549,641 | ₩541,913 | ₩544,993 | -0.85% | 50.7만 |
|---|
| 2026.08.25 | ₩555,520 | ₩557,060 | ₩547,752 | ₩552,279 | -0.58% | 58.1만 |
|---|
| 2026.08.24 | ₩557,890 | ₩563,114 | ₩551,890 | ₩554,355 | -0.63% | 49.2만 |
|---|
| 2026.08.21 | ₩554,556 | ₩560,770 | ₩551,556 | ₩558,654 | +0.74% | 33.5만 |
|---|
| 2026.08.20 | ₩543,399 | ₩557,917 | ₩542,435 | ₩551,783 | +1.54% | 41.1만 |
|---|
| 2026.08.19 | ₩545,529 | ₩554,676 | ₩543,908 | ₩545,194 | -0.06% | 33.5만 |
|---|
| 2026.08.18 | ₩547,859 | ₩557,542 | ₩544,846 | ₩544,846 | -0.55% | 55.8만 |
|---|
| 2026.08.17 | ₩553,082 | ₩554,382 | ₩545,529 | ₩545,917 | -1.30% | 34.4만 |
|---|
| 2026.08.14 | ₩568,859 | ₩569,462 | ₩559,149 | ₩559,283 | -1.68% | 29.2만 |
|---|
| 2026.08.13 | ₩550,819 | ₩570,466 | ₩549,024 | ₩569,515 | +3.39% | 58.4만 |
|---|
| 2026.08.12 | ₩541,243 | ₩552,105 | ₩536,475 | ₩548,676 | +1.37% | 53.4만 |
|---|
| 2026.08.11 | ₩533,944 | ₩548,676 | ₩532,216 | ₩543,962 | +1.88% | 59.3만 |
|---|
| 2026.08.10 | ₩524,743 | ₩538,846 | ₩523,270 | ₩536,891 | +2.31% | 56.6만 |
|---|
| 2026.08.07 | ₩533,690 | ₩536,998 | ₩523,163 | ₩526,257 | -1.39% | 53.8만 |
|---|
| 2026.08.06 | ₩520,779 | ₩535,444 | ₩518,837 | ₩533,408 | +2.43% | 68.5만 |
|---|
| 2026.08.05 | ₩535,712 | ₩543,681 | ₩521,395 | ₩528,386 | -1.37% | 104.8만 |
|---|
| 2026.08.04 | ₩512,931 | ₩533,489 | ₩511,605 | ₩531,051 | +3.53% | 84.7만 |
|---|
| 2026.08.03 | ₩515,167 | ₩522,694 | ₩510,935 | ₩516,667 | +0.29% | 39.8만 |
|---|
| 2026.07.31 | ₩517,431 | ₩520,029 | ₩508,511 | ₩511,752 | -1.10% | 54.8만 |
|---|
| 2026.07.30 | ₩521,717 | ₩526,163 | ₩513,025 | ₩522,480 | +0.15% | 66.1만 |
|---|
| 2026.07.29 | ₩512,944 | ₩529,672 | ₩511,618 | ₩526,136 | +2.57% | 89.8만 |
|---|
| 2026.07.28 | ₩513,614 | ₩521,315 | ₩511,551 | ₩514,712 | +0.21% | 71.6만 |
|---|
| 2026.07.27 | ₩502,230 | ₩512,650 | ₩501,882 | ₩508,538 | +1.26% | 71.2만 |
|---|
| 2026.07.24 | ₩493,069 | ₩498,748 | ₩488,489 | ₩496,310 | +0.66% | 26.9만 |
|---|
| 2026.07.23 | ₩473,958 | ₩489,118 | ₩468,092 | ₩488,569 | +3.08% | 41.1만 |
|---|
| 2026.07.22 | ₩491,569 | ₩494,382 | ₩480,721 | ₩480,802 | -2.19% | 44.9만 |
|---|
| 2026.07.21 | ₩490,471 | ₩496,511 | ₩484,806 | ₩490,377 | -0.02% | 43.5만 |
|---|
| 2026.07.20 | ₩488,275 | ₩500,301 | ₩484,685 | ₩494,569 | +1.29% | 58.4만 |
|---|
| 2026.07.17 | ₩490,699 | ₩501,011 | ₩487,860 | ₩489,895 | -0.16% | 34.8만 |
|---|
| 2026.07.16 | ₩487,458 | ₩500,770 | ₩485,261 | ₩497,958 | +2.15% | 49.4만 |
|---|
| 2026.07.15 | ₩481,605 | ₩497,663 | ₩479,944 | ₩486,373 | +0.99% | 57.6만 |
|---|
| 2026.07.14 | ₩478,645 | ₩487,190 | ₩475,833 | ₩476,998 | -0.34% | 35.1만 |
|---|
| 2026.07.13 | ₩477,909 | ₩488,395 | ₩477,909 | ₩484,900 | +1.46% | 58.4만 |
|---|
| 2026.07.10 | ₩477,132 | ₩477,132 | ₩468,748 | ₩473,623 | -0.74% | 42만 |
|---|
| 2026.07.09 | ₩461,114 | ₩470,543 | ₩457,163 | ₩470,302 | +1.99% | 30.3만 |
|---|
| 2026.07.08 | ₩475,083 | ₩475,083 | ₩458,904 | ₩463,190 | -2.50% | 42.6만 |
|---|
| 2026.07.07 | ₩482,663 | ₩488,770 | ₩477,989 | ₩478,257 | -0.91% | 43.9만 |
|---|
| 2026.07.06 | ₩471,842 | ₩479,101 | ₩463,900 | ₩477,520 | +1.20% | 48.4만 |
|---|
| 2026.07.02 | ₩461,971 | ₩472,337 | ₩460,645 | ₩472,043 | +2.18% | 61.5만 |
|---|
| 2026.07.01 | ₩446,034 | ₩463,029 | ₩446,034 | ₩456,614 | +2.37% | 53만 |
|---|
| 2026.06.30 | ₩446,677 | ₩447,279 | ₩433,538 | ₩446,342 | -0.07% | 64.5만 |
|---|
| 2026.06.29 | ₩445,177 | ₩456,922 | ₩442,565 | ₩449,114 | +0.88% | 74.2만 |
|---|
| 2026.06.26 | ₩433,565 | ₩446,811 | ₩430,163 | ₩445,284 | +2.70% | 267만 |
|---|
| 2026.06.25 | ₩462,494 | ₩464,369 | ₩432,199 | ₩436,351 | -5.65% | 135.8만 |
|---|
| 2026.06.24 | ₩455,355 | ₩466,029 | ₩453,360 | ₩461,061 | +1.25% | 60.4만 |
|---|
| 2026.06.23 | ₩464,918 | ₩465,252 | ₩452,610 | ₩454,498 | -2.24% | 70.8만 |
|---|
| 2026.06.22 | ₩464,663 | ₩467,985 | ₩458,422 | ₩464,958 | +0.06% | 64.9만 |
|---|
| 2026.06.18 | ₩473,087 | ₩474,025 | ₩459,775 | ₩462,427 | -2.25% | 205.1만 |
|---|
| 2026.06.17 | ₩482,328 | ₩487,886 | ₩472,552 | ₩473,208 | -1.89% | 58.6만 |
|---|
| 2026.06.16 | ₩474,132 | ₩484,793 | ₩470,476 | ₩482,636 | +1.79% | 54.3만 |
|---|
| 2026.06.15 | ₩481,230 | ₩484,485 | ₩469,177 | ₩473,395 | -1.63% | 53.7만 |
|---|
| 2026.06.12 | ₩473,891 | ₩479,851 | ₩467,181 | ₩476,931 | +0.64% | 40.9만 |
|---|
| 2026.06.11 | ₩466,819 | ₩473,369 | ₩460,779 | ₩469,886 | +0.66% | 49.7만 |
|---|
| 2026.06.10 | ₩477,333 | ₩482,127 | ₩467,208 | ₩467,395 | -2.08% | 58.9만 |
|---|
| 2026.06.09 | ₩467,422 | ₩480,989 | ₩467,194 | ₩479,248 | +2.53% | 45.3만 |
|---|
| 2026.06.08 | ₩464,690 | ₩475,150 | ₩458,663 | ₩467,422 | +0.59% | 55.3만 |
|---|
| 2026.06.05 | ₩476,235 | ₩476,502 | ₩465,306 | ₩465,333 | -2.29% | 49.2만 |
|---|
| 2026.06.04 | ₩479,047 | ₩484,002 | ₩474,547 | ₩478,364 | -0.14% | 44.5만 |
|---|
| 2026.06.03 | ₩479,985 | ₩479,985 | ₩455,288 | ₩471,761 | -1.71% | 62.9만 |
|---|
| 2026.06.02 | ₩481,927 | ₩485,074 | ₩476,918 | ₩481,900 | -0.01% | 50.3만 |
|---|
| 2026.06.01 | ₩484,150 | ₩492,092 | ₩479,342 | ₩487,672 | +0.73% | 53.9만 |
|---|
| 2026.05.29 | ₩469,873 | ₩487,819 | ₩466,404 | ₩484,551 | +3.12% | 78.1만 |
|---|
| 2026.05.28 | ₩469,418 | ₩478,096 | ₩467,235 | ₩471,922 | +0.53% | 55.6만 |
|---|
| 2026.05.27 | ₩468,467 | ₩476,623 | ₩465,654 | ₩472,230 | +0.80% | 58.1만 |
|---|
| 2026.05.26 | ₩459,574 | ₩468,815 | ₩452,047 | ₩468,226 | +1.88% | 67.8만 |
|---|
| 2026.05.22 | ₩466,833 | ₩474,654 | ₩461,931 | ₩465,936 | -0.19% | 42만 |
|---|
| 2026.05.21 | ₩462,936 | ₩471,721 | ₩458,328 | ₩465,346 | +0.52% | 53.9만 |
|---|
| 2026.05.20 | ₩458,516 | ₩470,288 | ₩446,221 | ₩469,391 | +2.37% | 56.9만 |
|---|
| 2026.05.19 | ₩472,096 | ₩475,404 | ₩457,538 | ₩459,561 | -2.66% | 75만 |
|---|
| 2026.05.18 | ₩439,605 | ₩467,020 | ₩438,547 | ₩466,739 | +6.17% | 74.2만 |
|---|
| 2026.05.15 | ₩438,427 | ₩443,543 | ₩436,297 | ₩439,592 | +0.27% | 40.1만 |
|---|
| 2026.05.14 | ₩446,610 | ₩450,212 | ₩437,583 | ₩440,851 | -1.29% | 32.2만 |
|---|
| 2026.05.13 | ₩448,498 | ₩450,199 | ₩434,034 | ₩443,637 | -1.08% | 55.8만 |
|---|
| 2026.05.12 | ₩455,355 | ₩460,632 | ₩448,525 | ₩453,132 | -0.49% | 57.8만 |
|---|
| 2026.05.11 | ₩462,239 | ₩465,078 | ₩443,998 | ₩457,471 | -1.03% | 82만 |
|---|
| 2026.05.08 | ₩435,266 | ₩461,181 | ₩428,797 | ₩460,699 | +5.84% | 94.3만 |
|---|
| 2026.05.07 | ₩413,302 | ₩419,101 | ₩403,163 | ₩409,485 | -0.92% | 73.1만 |
|---|
| 2026.05.06 | ₩409,003 | ₩413,181 | ₩399,721 | ₩409,056 | +0.01% | 72.6만 |
|---|
| 2026.05.05 | ₩416,396 | ₩416,971 | ₩406,083 | ₩406,713 | -2.33% | 44.4만 |
|---|
| 2026.05.04 | ₩409,565 | ₩422,677 | ₩409,565 | ₩416,288 | +1.64% | 35.2만 |
|---|
| 2026.05.01 | ₩414,507 | ₩414,775 | ₩408,561 | ₩411,454 | -0.74% | 26.4만 |
|---|
| 2026.04.30 | ₩405,521 | ₩412,271 | ₩400,605 | ₩410,449 | +1.22% | 47.4만 |
|---|
| 2026.04.29 | ₩418,284 | ₩422,021 | ₩409,043 | ₩411,132 | -1.71% | 38.1만 |
|---|
| 2026.04.28 | ₩424,404 | ₩428,262 | ₩416,637 | ₩417,279 | -1.68% | 43.5만 |
|---|
| 2026.04.27 | ₩417,815 | ₩422,570 | ₩411,279 | ₩418,887 | +0.26% | 63.4만 |
|---|
| 2026.04.24 | ₩417,601 | ₩423,494 | ₩413,382 | ₩419,074 | +0.35% | 34.3만 |
|---|
| 2026.04.23 | ₩440,623 | ₩440,623 | ₩411,333 | ₩419,824 | -4.72% | 80.9만 |
|---|
| 2026.04.22 | ₩443,637 | ₩446,958 | ₩437,489 | ₩442,900 | -0.17% | 38.6만 |
|---|
| 2026.04.21 | ₩452,744 | ₩458,543 | ₩440,623 | ₩441,869 | -2.40% | 42.2만 |
|---|
| 2026.04.20 | ₩446,650 | ₩455,797 | ₩446,650 | ₩451,793 | +1.15% | 50.8만 |
|---|
| 2026.04.17 | ₩445,485 | ₩460,123 | ₩443,342 | ₩448,177 | +0.60% | 73만 |
|---|
| 2026.04.16 | ₩434,931 | ₩445,873 | ₩434,516 | ₩444,735 | +2.25% | 48.7만 |
|---|
| 2026.04.15 | ₩429,601 | ₩438,172 | ₩429,547 | ₩433,873 | +0.99% | 51.5만 |
|---|
| 2026.04.14 | ₩421,873 | ₩431,061 | ₩415,753 | ₩429,212 | +1.74% | 50.1만 |
|---|
| 2026.04.13 | ₩403,860 | ₩423,454 | ₩403,512 | ₩422,101 | +4.52% | 48.6만 |
|---|
| 2026.04.10 | ₩409,311 | ₩412,766 | ₩399,213 | ₩405,574 | -0.91% | 38.3만 |
|---|
| 2026.04.09 | ₩405,775 | ₩411,829 | ₩398,704 | ₩410,583 | +1.18% | 54.1만 |
|---|
| 2026.04.08 | ₩414,346 | ₩415,552 | ₩402,467 | ₩407,034 | -1.76% | 66.6만 |
|---|
| 2026.04.07 | ₩397,351 | ₩402,829 | ₩394,405 | ₩396,896 | -0.11% | 40.1만 |
|---|
| 2026.04.06 | ₩394,780 | ₩401,704 | ₩394,713 | ₩399,413 | +1.17% | 50.7만 |
|---|
| 2026.04.02 | ₩382,686 | ₩402,186 | ₩380,570 | ₩392,864 | +2.66% | 56.5만 |
|---|
| 2026.04.01 | ₩390,829 | ₩391,619 | ₩380,074 | ₩387,829 | -0.77% | 57.3만 |
|---|
| 2026.03.31 | ₩395,677 | ₩399,521 | ₩385,391 | ₩389,717 | -1.51% | 49.9만 |
|---|
| 2026.03.30 | ₩385,739 | ₩397,498 | ₩383,583 | ₩388,873 | +0.81% | 53.4만 |
|---|
| 2026.03.27 | ₩389,262 | ₩389,262 | ₩377,463 | ₩381,601 | -1.97% | 45.6만 |
|---|
| 2026.03.26 | ₩387,172 | ₩396,440 | ₩387,172 | ₩392,690 | +1.43% | 48.1만 |
|---|
| 2026.03.25 | ₩398,677 | ₩404,007 | ₩385,525 | ₩390,842 | -1.97% | 41.7만 |
|---|
| 2026.03.24 | ₩387,588 | ₩401,208 | ₩384,775 | ₩393,521 | +1.53% | 52.8만 |
|---|
| 2026.03.23 | ₩396,735 | ₩403,271 | ₩388,927 | ₩392,824 | -0.99% | 63만 |
|---|
| 2026.03.20 | ₩379,030 | ₩386,677 | ₩376,552 | ₩384,989 | +1.57% | 89.7만 |
|---|
| 2026.03.19 | ₩379,016 | ₩388,097 | ₩376,900 | ₩380,864 | +0.49% | 67.6만 |
|---|
| 2026.03.18 | ₩395,824 | ₩401,583 | ₩381,347 | ₩382,927 | -3.26% | 76.6만 |
|---|
| 2026.03.17 | ₩419,824 | ₩421,579 | ₩398,101 | ₩399,025 | -4.95% | 116만 |
|---|
| 2026.03.16 | ₩430,163 | ₩431,543 | ₩408,708 | ₩415,471 | -3.42% | 64.5만 |
|---|
| 2026.03.13 | ₩435,346 | ₩435,695 | ₩424,016 | ₩425,262 | -2.32% | 83만 |
|---|
| 2026.03.12 | ₩435,842 | ₩441,507 | ₩429,962 | ₩430,659 | -1.19% | 81.7만 |
|---|
| 2026.03.11 | ₩440,355 | ₩445,565 | ₩436,083 | ₩442,619 | +0.51% | 90만 |
|---|
| 2026.03.10 | ₩432,413 | ₩446,248 | ₩426,641 | ₩440,730 | +1.92% | 69.4만 |
|---|
| 2026.03.09 | ₩417,561 | ₩440,770 | ₩412,190 | ₩436,070 | +4.43% | 90.4만 |
|---|
| 2026.03.06 | ₩427,726 | ₩430,954 | ₩415,324 | ₩421,070 | -1.56% | 50.9만 |
|---|
| 2026.03.05 | ₩435,788 | ₩442,498 | ₩429,601 | ₩434,369 | -0.33% | 56.2만 |
|---|
| 2026.03.04 | ₩449,114 | ₩451,485 | ₩438,520 | ₩440,248 | -1.97% | 92.8만 |
|---|
| 2026.03.03 | ₩431,556 | ₩450,346 | ₩430,873 | ₩447,882 | +3.78% | 46.5만 |
|---|
| 2026.03.02 | ₩425,462 | ₩449,114 | ₩423,695 | ₩444,654 | +4.51% | 64.8만 |
|---|
| 2026.02.27 | ₩438,025 | ₩444,011 | ₩433,806 | ₩435,400 | -0.60% | 76만 |
|---|
| 2026.02.26 | ₩445,886 | ₩448,378 | ₩436,887 | ₩447,480 | +0.36% | 80.8만 |
|---|
| 2026.02.25 | ₩457,471 | ₩462,038 | ₩441,909 | ₩442,297 | -3.32% | 91.8만 |
|---|
| 2026.02.24 | ₩445,980 | ₩461,891 | ₩445,980 | ₩453,708 | +1.73% | 65.4만 |
|---|
| 2026.02.23 | ₩469,779 | ₩474,105 | ₩443,610 | ₩445,404 | -5.19% | 92.5만 |
|---|
| 2026.02.20 | ₩462,761 | ₩472,913 | ₩460,378 | ₩472,364 | +2.08% | 51.2만 |
|---|
| 2026.02.19 | ₩461,811 | ₩465,212 | ₩447,695 | ₩464,998 | +0.69% | 63.7만 |
|---|
| 2026.02.18 | ₩459,279 | ₩468,909 | ₩458,449 | ₩467,663 | +1.83% | 77.2만 |
|---|
| 2026.02.17 | ₩452,342 | ₩466,043 | ₩452,007 | ₩458,717 | +1.41% | 95만 |
|---|
| 2026.02.13 | ₩430,913 | ₩453,869 | ₩428,355 | ₩451,498 | +4.78% | 130.4만 |
|---|
| 2026.02.12 | ₩468,025 | ₩476,181 | ₩429,815 | ₩430,337 | -8.05% | 83.7만 |
|---|
| 2026.02.11 | ₩479,047 | ₩480,078 | ₩461,784 | ₩464,208 | -3.10% | 67.8만 |
|---|
| 2026.02.10 | ₩478,860 | ₩484,806 | ₩470,797 | ₩477,293 | -0.33% | 49.7만 |
|---|
| 2026.02.09 | ₩475,444 | ₩483,788 | ₩470,382 | ₩476,663 | +0.26% | 63.1만 |
|---|
| 2026.02.06 | ₩452,382 | ₩474,882 | ₩451,136 | ₩474,360 | +4.86% | 89.2만 |
|---|
| 2026.02.05 | ₩434,395 | ₩452,382 | ₩428,570 | ₩448,659 | +3.28% | 133.5만 |
|---|
| 2026.02.04 | ₩388,699 | ₩403,980 | ₩386,811 | ₩402,159 | +3.46% | 117.9만 |
|---|
| 2026.02.03 | ₩400,565 | ₩404,476 | ₩389,690 | ₩391,378 | -2.29% | 129.2만 |
|---|
| 2026.02.02 | ₩419,784 | ₩422,811 | ₩407,503 | ₩408,306 | -2.73% | 134.6만 |
|---|
| 2026.01.30 | ₩428,770 | ₩429,721 | ₩414,628 | ₩421,378 | -1.72% | 46.7만 |
|---|
| 2026.01.29 | ₩428,462 | ₩431,851 | ₩421,820 | ₩431,704 | +0.76% | 44.8만 |
|---|
| 2026.01.28 | ₩425,891 | ₩429,025 | ₩421,431 | ₩425,409 | -0.11% | 30.8만 |
|---|
| 2026.01.27 | ₩433,217 | ₩434,101 | ₩422,021 | ₩425,837 | -1.70% | 30.7만 |
|---|
| 2026.01.26 | ₩440,114 | ₩440,114 | ₩432,547 | ₩433,927 | -1.41% | 46.1만 |
|---|
| 2026.01.23 | ₩434,931 | ₩435,668 | ₩426,454 | ₩429,266 | -1.30% | 51.5만 |
|---|
| 2026.01.22 | ₩426,025 | ₩438,668 | ₩424,525 | ₩438,132 | +2.84% | 37.6만 |
|---|
| 2026.01.21 | ₩413,931 | ₩430,806 | ₩411,963 | ₩423,815 | +2.39% | 43.9만 |
|---|
| 2026.01.20 | ₩422,382 | ₩430,217 | ₩408,735 | ₩408,815 | -3.21% | 59.7만 |
|---|
| 2026.01.16 | ₩441,132 | ₩444,038 | ₩429,427 | ₩429,454 | -2.65% | 59.3만 |
|---|
| 2026.01.15 | ₩441,413 | ₩444,574 | ₩437,275 | ₩442,994 | +0.36% | 35.5만 |
|---|
| 2026.01.14 | ₩439,378 | ₩443,784 | ₩435,748 | ₩438,976 | -0.09% | 54.2만 |
|---|
| 2026.01.13 | ₩441,387 | ₩445,980 | ₩437,757 | ₩443,422 | +0.46% | 58.7만 |
|---|
| 2026.01.12 | ₩441,802 | ₩444,761 | ₩433,351 | ₩442,940 | +0.26% | 51.4만 |
|---|
| 2026.01.09 | ₩443,047 | ₩448,257 | ₩441,400 | ₩443,971 | +0.21% | 66.2만 |
|---|
| 2026.01.08 | ₩427,632 | ₩445,391 | ₩424,579 | ₩443,851 | +3.79% | 92.5만 |
|---|
| 2026.01.07 | ₩428,114 | ₩432,025 | ₩423,695 | ₩429,400 | +0.30% | 53만 |
|---|
| 2026.01.06 | ₩419,971 | ₩425,489 | ₩413,221 | ₩425,396 | +1.29% | 47만 |
|---|
| 2026.01.05 | ₩399,574 | ₩419,088 | ₩399,574 | ₩413,315 | +3.44% | 45.6만 |
|---|
| 2026.01.02 | ₩403,994 | ₩405,360 | ₩399,105 | ₩402,574 | -0.35% | 53.9만 |
|---|
| 2025.12.31 | ₩408,360 | ₩409,324 | ₩402,547 | ₩403,030 | -1.31% | 37만 |
|---|
| 2025.12.30 | ₩412,123 | ₩414,735 | ₩407,998 | ₩408,614 | -0.85% | 29.1만 |
|---|
| 2025.12.29 | ₩416,074 | ₩418,579 | ₩412,793 | ₩413,797 | -0.55% | 52.7만 |
|---|
| 2025.12.26 | ₩417,119 | ₩419,141 | ₩414,346 | ₩415,418 | -0.41% | 25.5만 |
|---|
| 2025.12.24 | ₩414,896 | ₩419,556 | ₩412,043 | ₩417,279 | +0.57% | 14.5만 |
|---|
| 2025.12.23 | ₩420,788 | ₩423,226 | ₩411,413 | ₩414,869 | -1.41% | 35.7만 |
|---|
| 2025.12.22 | ₩415,244 | ₩421,927 | ₩415,137 | ₩420,494 | +1.26% | 37만 |
|---|
| 2025.12.19 | ₩408,909 | ₩416,878 | ₩408,052 | ₩414,922 | +1.47% | 144.6만 |
|---|
| 2025.12.18 | ₩414,427 | ₩416,275 | ₩409,244 | ₩410,181 | -1.02% | 36.2만 |
|---|
| 2025.12.17 | ₩417,909 | ₩423,132 | ₩411,748 | ₩413,275 | -1.11% | 55.5만 |
|---|
| 2025.12.16 | ₩419,422 | ₩423,025 | ₩415,766 | ₩418,418 | -0.24% | 107.5만 |
|---|
| 2025.12.15 | ₩424,659 | ₩424,659 | ₩412,552 | ₩418,070 | -1.55% | 60.6만 |
|---|
| 2025.12.12 | ₩425,047 | ₩427,980 | ₩419,663 | ₩423,333 | -0.40% | 56만 |
|---|
| 2025.12.11 | ₩416,570 | ₩425,181 | ₩414,628 | ₩423,614 | +1.69% | 42.2만 |
|---|
| 2025.12.10 | ₩403,994 | ₩420,534 | ₩403,994 | ₩417,279 | +3.29% | 51.4만 |
|---|
| 2025.12.09 | ₩405,547 | ₩409,726 | ₩401,824 | ₩402,159 | -0.84% | 57.2만 |
|---|
| 2025.12.08 | ₩413,061 | ₩417,186 | ₩405,614 | ₩406,739 | -1.53% | 64.2만 |
|---|
| 2025.12.05 | ₩404,262 | ₩418,230 | ₩400,686 | ₩416,034 | +2.91% | 71.2만 |
|---|
| 2025.12.04 | ₩401,784 | ₩403,713 | ₩397,485 | ₩398,288 | -0.87% | 58.7만 |
|---|
| 2025.12.03 | ₩397,405 | ₩401,972 | ₩392,570 | ₩401,637 | +1.06% | 39.7만 |
|---|
| 2025.12.02 | ₩397,498 | ₩400,458 | ₩392,958 | ₩395,021 | -0.62% | 43.7만 |
|---|
| 2025.12.01 | ₩392,650 | ₩401,382 | ₩391,110 | ₩396,788 | +1.05% | 54.5만 |
|---|
| 2025.11.28 | ₩394,659 | ₩399,052 | ₩392,771 | ₩396,159 | +0.38% | 37.1만 |
|---|
| 2025.11.26 | ₩390,347 | ₩396,347 | ₩389,797 | ₩392,864 | +0.65% | 50.5만 |
|---|
| 2025.11.25 | ₩384,574 | ₩393,253 | ₩382,914 | ₩391,043 | +1.68% | 54만 |
|---|
| 2025.11.24 | ₩386,248 | ₩390,775 | ₩382,900 | ₩384,414 | -0.48% | 93.2만 |
|---|
| 2025.11.21 | ₩374,248 | ₩388,297 | ₩371,570 | ₩386,811 | +3.36% | 63.1만 |
|---|
| 2025.11.20 | ₩374,101 | ₩381,561 | ₩370,739 | ₩371,382 | -0.73% | 63.3만 |
|---|
| 2025.11.19 | ₩365,396 | ₩371,074 | ₩365,396 | ₩370,257 | +1.33% | 46.7만 |
|---|
| 2025.11.18 | ₩366,186 | ₩370,673 | ₩363,240 | ₩365,329 | -0.23% | 57.6만 |
|---|
| 2025.11.17 | ₩374,222 | ₩377,637 | ₩366,561 | ₩367,204 | -1.88% | 47.2만 |
|---|
| 2025.11.14 | ₩377,824 | ₩380,516 | ₩372,333 | ₩373,753 | -1.08% | 58만 |
|---|
| 2025.11.13 | ₩381,507 | ₩387,855 | ₩377,141 | ₩379,177 | -0.61% | 63.9만 |
|---|
| 2025.11.12 | ₩387,681 | ₩394,351 | ₩382,980 | ₩383,998 | -0.95% | 111.3만 |
|---|
| 2025.11.11 | ₩378,119 | ₩389,985 | ₩375,266 | ₩389,289 | +2.95% | 71.9만 |
|---|
| 2025.11.10 | ₩370,445 | ₩380,690 | ₩370,445 | ₩376,445 | +1.62% | 55.6만 |
|---|
| 2025.11.07 | ₩369,641 | ₩376,164 | ₩363,548 | ₩370,351 | +0.19% | 64.4만 |
|---|
| 2025.11.06 | ₩363,561 | ₩376,994 | ₩346,954 | ₩372,320 | +2.41% | 110.1만 |
|---|
| 2025.11.05 | ₩349,646 | ₩352,512 | ₩343,365 | ₩350,476 | +0.24% | 93.9만 |
|---|
| 2025.11.04 | ₩352,499 | ₩352,632 | ₩346,606 | ₩349,780 | -0.77% | 65.2만 |
|---|
| 2025.11.03 | ₩348,213 | ₩353,115 | ₩343,083 | ₩352,713 | +1.29% | 83.3만 |
|---|
| 2025.10.31 | ₩339,789 | ₩350,409 | ₩338,624 | ₩348,682 | +2.62% | 166.7만 |
|---|
| 2025.10.30 | ₩359,905 | ₩365,878 | ₩340,699 | ₩341,516 | -5.11% | 190.4만 |
|---|
| 2025.10.29 | ₩374,998 | ₩380,731 | ₩353,677 | ₩359,074 | -4.25% | 164만 |
|---|
| 2025.10.28 | ₩381,695 | ₩386,114 | ₩378,695 | ₩382,485 | +0.21% | 33.9만 |
|---|
| 2025.10.27 | ₩384,561 | ₩385,900 | ₩379,887 | ₩380,677 | -1.01% | 28.1만 |
|---|
| 2025.10.24 | ₩385,914 | ₩388,257 | ₩380,664 | ₩380,864 | -1.31% | 22.8만 |
|---|
| 2025.10.23 | ₩381,414 | ₩383,074 | ₩377,717 | ₩380,958 | -0.12% | 23.9만 |
|---|
| 2025.10.22 | ₩385,994 | ₩390,762 | ₩378,842 | ₩379,097 | -1.79% | 42.9만 |
|---|
| 2025.10.21 | ₩381,039 | ₩388,579 | ₩380,918 | ₩384,963 | +1.03% | 35.4만 |
|---|
| 2025.10.20 | ₩385,016 | ₩387,695 | ₩381,856 | ₩383,101 | -0.50% | 27.9만 |
|---|
| 2025.10.17 | ₩372,722 | ₩383,275 | ₩370,097 | ₩382,311 | +2.57% | 48.3만 |
|---|
| 2025.10.16 | ₩385,418 | ₩387,668 | ₩362,931 | ₩371,650 | -3.57% | 57.1만 |
|---|
| 2025.10.15 | ₩388,632 | ₩394,177 | ₩383,570 | ₩385,418 | -0.83% | 34.7만 |
|---|
| 2025.10.14 | ₩374,570 | ₩389,610 | ₩372,775 | ₩388,150 | +3.63% | 33.9만 |
|---|
| 2025.10.13 | ₩379,632 | ₩382,967 | ₩376,445 | ₩378,360 | -0.34% | 30.3만 |
|---|
| 2025.10.10 | ₩389,690 | ₩391,351 | ₩374,931 | ₩375,146 | -3.73% | 49.2만 |
|---|