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 | ₩541,177 | ₩543,297 | ₩528,419 | ₩533,826 | -1.36% | 48만 |
| 2026.10.08 | ₩539,259 | ₩541,660 | ₩527,722 | ₩539,406 | +0.03% | 67만 |
| 2026.10.07 | ₩543,418 | ₩546,704 | ₩536,146 | ₩539,876 | -0.65% | 59.4만 |
| 2026.10.06 | ₩541,352 | ₩545,940 | ₩538,803 | ₩545,725 | +0.81% | 37.3만 |
| 2026.10.05 | ₩527,976 | ₩543,968 | ₩527,976 | ₩538,923 | +2.07% | 48.1만 |
| 2026.10.02 | ₩525,870 | ₩533,007 | ₩521,779 | ₩529,372 | +0.67% | 57.6만 |
| 2026.10.01 | ₩521,363 | ₩532,672 | ₩519,203 | ₩522,838 | +0.28% | 56.4만 |
| 2026.09.30 | ₩526,447 | ₩528,701 | ₩518,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩521,322 |
| -0.97% |
| 80.1만 |
| 2026.09.29 | ₩528,620 | ₩528,929 | ₩521,336 | ₩526,823 | -0.34% | 59.3만 |
|---|
| 2026.09.28 | ₩530,458 | ₩535,704 | ₩525,682 | ₩531,558 | +0.21% | 49.2만 |
|---|
| 2026.09.25 | ₩537,434 | ₩539,366 | ₩533,785 | ₩534,080 | -0.62% | 43.3만 |
|---|
| 2026.09.24 | ₩531,666 | ₩537,179 | ₩529,801 | ₩537,045 | +1.01% | 45.8만 |
|---|
| 2026.09.23 | ₩524,569 | ₩534,590 | ₩524,408 | ₩530,123 | +1.06% | 46.8만 |
|---|
| 2026.09.22 | ₩536,683 | ₩537,958 | ₩520,772 | ₩527,158 | -1.77% | 56.4만 |
|---|
| 2026.09.21 | ₩536,562 | ₩538,078 | ₩532,739 | ₩532,887 | -0.69% | 44.5만 |
|---|
| 2026.09.18 | ₩540,922 | ₩540,922 | ₩531,773 | ₩533,611 | -1.35% | 75.4만 |
|---|
| 2026.09.17 | ₩543,337 | ₩547,053 | ₩537,394 | ₩542,331 | -0.19% | 30.2만 |
|---|
| 2026.09.16 | ₩545,363 | ₩546,771 | ₩536,187 | ₩539,661 | -1.05% | 38.6만 |
|---|
| 2026.09.15 | ₩550,313 | ₩556,404 | ₩546,651 | ₩547,013 | -0.60% | 37.6만 |
|---|
| 2026.09.14 | ₩552,111 | ₩557,128 | ₩549,280 | ₩553,466 | +0.25% | 38.4만 |
|---|
| 2026.09.11 | ₩554,002 | ₩558,255 | ₩547,469 | ₩547,643 | -1.15% | 40.1만 |
|---|
| 2026.09.10 | ₩547,067 | ₩552,097 | ₩545,604 | ₩547,979 | +0.17% | 45.2만 |
|---|
| 2026.09.09 | ₩542,344 | ₩552,084 | ₩541,003 | ₩544,786 | +0.45% | 43.9만 |
|---|
| 2026.09.08 | ₩552,312 | ₩552,486 | ₩544,612 | ₩546,074 | -1.13% | 45.7만 |
|---|
| 2026.09.04 | ₩554,968 | ₩562,682 | ₩551,360 | ₩558,577 | +0.65% | 33만 |
|---|
| 2026.09.03 | ₩564,037 | ₩573,455 | ₩556,645 | ₩563,017 | -0.18% | 45.4만 |
|---|
| 2026.09.02 | ₩546,959 | ₩561,515 | ₩546,959 | ₩558,617 | +2.13% | 49.5만 |
|---|
| 2026.09.01 | ₩540,547 | ₩547,697 | ₩539,084 | ₩543,069 | +0.47% | 47.4만 |
|---|
| 2026.08.31 | ₩544,746 | ₩548,475 | ₩539,581 | ₩542,385 | -0.43% | 42만 |
|---|
| 2026.08.28 | ₩544,665 | ₩549,039 | ₩538,655 | ₩547,187 | +0.46% | 24.3만 |
|---|
| 2026.08.27 | ₩545,913 | ₩553,882 | ₩540,319 | ₩541,539 | -0.80% | 25.2만 |
|---|
| 2026.08.26 | ₩550,568 | ₩550,568 | ₩542,827 | ₩545,913 | -0.85% | 50.7만 |
|---|
| 2026.08.25 | ₩556,457 | ₩558,000 | ₩548,676 | ₩553,211 | -0.58% | 58.1만 |
|---|
| 2026.08.24 | ₩558,832 | ₩564,064 | ₩552,822 | ₩555,290 | -0.63% | 49.2만 |
|---|
| 2026.08.21 | ₩555,491 | ₩561,716 | ₩552,486 | ₩559,597 | +0.74% | 33.5만 |
|---|
| 2026.08.20 | ₩544,316 | ₩558,859 | ₩543,351 | ₩552,714 | +1.54% | 41.1만 |
|---|
| 2026.08.19 | ₩546,449 | ₩555,612 | ₩544,826 | ₩546,114 | -0.06% | 33.5만 |
|---|
| 2026.08.18 | ₩548,784 | ₩558,483 | ₩545,765 | ₩545,765 | -0.55% | 55.8만 |
|---|
| 2026.08.17 | ₩554,016 | ₩555,317 | ₩546,449 | ₩546,839 | -1.30% | 34.4만 |
|---|
| 2026.08.14 | ₩569,819 | ₩570,423 | ₩560,093 | ₩560,227 | -1.68% | 29.2만 |
|---|
| 2026.08.13 | ₩551,749 | ₩571,429 | ₩549,951 | ₩570,476 | +3.39% | 58.4만 |
|---|
| 2026.08.12 | ₩542,157 | ₩553,036 | ₩537,381 | ₩549,602 | +1.37% | 53.4만 |
|---|
| 2026.08.11 | ₩534,845 | ₩549,602 | ₩533,115 | ₩544,880 | +1.88% | 59.3만 |
|---|
| 2026.08.10 | ₩525,629 | ₩539,755 | ₩524,153 | ₩537,797 | +2.31% | 56.6만 |
|---|
| 2026.08.07 | ₩534,590 | ₩537,904 | ₩524,046 | ₩527,145 | -1.39% | 53.8만 |
|---|
| 2026.08.06 | ₩521,658 | ₩536,348 | ₩519,713 | ₩534,309 | +2.43% | 68.5만 |
|---|
| 2026.08.05 | ₩536,616 | ₩544,598 | ₩522,275 | ₩529,278 | -1.37% | 104.8만 |
|---|
| 2026.08.04 | ₩513,796 | ₩534,389 | ₩512,468 | ₩531,947 | +3.53% | 84.7만 |
|---|
| 2026.08.03 | ₩516,037 | ₩523,576 | ₩511,798 | ₩517,539 | +0.29% | 39.8만 |
|---|
| 2026.07.31 | ₩518,304 | ₩520,907 | ₩509,369 | ₩512,616 | -1.10% | 54.8만 |
|---|
| 2026.07.30 | ₩522,597 | ₩527,051 | ₩513,890 | ₩523,362 | +0.15% | 66.1만 |
|---|
| 2026.07.29 | ₩513,810 | ₩530,566 | ₩512,482 | ₩527,024 | +2.57% | 89.8만 |
|---|
| 2026.07.28 | ₩514,481 | ₩522,194 | ₩512,415 | ₩515,581 | +0.21% | 71.6만 |
|---|
| 2026.07.27 | ₩503,078 | ₩513,515 | ₩502,729 | ₩509,396 | +1.26% | 71.2만 |
|---|
| 2026.07.24 | ₩493,901 | ₩499,589 | ₩489,313 | ₩497,148 | +0.66% | 26.9만 |
|---|
| 2026.07.23 | ₩474,758 | ₩489,944 | ₩468,882 | ₩489,394 | +3.08% | 41.1만 |
|---|
| 2026.07.22 | ₩492,399 | ₩495,216 | ₩481,532 | ₩481,613 | -2.19% | 44.9만 |
|---|
| 2026.07.21 | ₩491,299 | ₩497,349 | ₩485,624 | ₩491,205 | -0.02% | 43.5만 |
|---|
| 2026.07.20 | ₩489,099 | ₩501,146 | ₩485,503 | ₩495,404 | +1.29% | 58.4만 |
|---|
| 2026.07.17 | ₩491,527 | ₩501,857 | ₩488,683 | ₩490,722 | -0.16% | 34.8만 |
|---|
| 2026.07.16 | ₩488,280 | ₩501,615 | ₩486,080 | ₩498,798 | +2.15% | 49.4만 |
|---|
| 2026.07.15 | ₩482,418 | ₩498,503 | ₩480,754 | ₩487,194 | +0.99% | 57.6만 |
|---|
| 2026.07.14 | ₩479,453 | ₩488,012 | ₩476,636 | ₩477,803 | -0.34% | 35.1만 |
|---|
| 2026.07.13 | ₩478,715 | ₩489,219 | ₩478,715 | ₩485,718 | +1.46% | 58.4만 |
|---|
| 2026.07.10 | ₩477,937 | ₩477,937 | ₩469,539 | ₩474,422 | -0.74% | 42만 |
|---|
| 2026.07.09 | ₩461,892 | ₩471,337 | ₩457,935 | ₩471,095 | +1.99% | 30.3만 |
|---|
| 2026.07.08 | ₩475,884 | ₩475,884 | ₩459,679 | ₩463,972 | -2.50% | 42.6만 |
|---|
| 2026.07.07 | ₩483,478 | ₩489,595 | ₩478,796 | ₩479,064 | -0.91% | 43.9만 |
|---|
| 2026.07.06 | ₩472,638 | ₩479,909 | ₩464,683 | ₩478,326 | +1.20% | 48.4만 |
|---|
| 2026.07.02 | ₩462,751 | ₩473,134 | ₩461,423 | ₩472,839 | +2.18% | 61.5만 |
|---|
| 2026.07.01 | ₩446,786 | ₩463,811 | ₩446,786 | ₩457,385 | +2.37% | 53만 |
|---|
| 2026.06.30 | ₩447,430 | ₩448,034 | ₩434,270 | ₩447,095 | -0.07% | 64.5만 |
|---|
| 2026.06.29 | ₩445,928 | ₩457,693 | ₩443,312 | ₩449,872 | +0.88% | 74.2만 |
|---|
| 2026.06.26 | ₩434,297 | ₩447,565 | ₩430,889 | ₩446,035 | +2.70% | 267만 |
|---|
| 2026.06.25 | ₩463,274 | ₩465,152 | ₩432,928 | ₩437,087 | -5.65% | 135.8만 |
|---|
| 2026.06.24 | ₩456,124 | ₩466,816 | ₩454,125 | ₩461,839 | +1.25% | 60.4만 |
|---|
| 2026.06.23 | ₩465,702 | ₩466,038 | ₩453,373 | ₩455,265 | -2.24% | 70.8만 |
|---|
| 2026.06.22 | ₩465,447 | ₩468,774 | ₩459,196 | ₩465,742 | +0.06% | 64.9만 |
|---|
| 2026.06.18 | ₩473,886 | ₩474,825 | ₩460,551 | ₩463,207 | -2.25% | 205.1만 |
|---|
| 2026.06.17 | ₩483,142 | ₩488,710 | ₩473,349 | ₩474,006 | -1.89% | 58.6만 |
|---|
| 2026.06.16 | ₩474,932 | ₩485,611 | ₩471,270 | ₩483,451 | +1.79% | 54.3만 |
|---|
| 2026.06.15 | ₩482,042 | ₩485,302 | ₩469,968 | ₩474,194 | -1.63% | 53.7만 |
|---|
| 2026.06.12 | ₩474,691 | ₩480,660 | ₩467,969 | ₩477,736 | +0.64% | 40.9만 |
|---|
| 2026.06.11 | ₩467,607 | ₩474,167 | ₩461,557 | ₩470,679 | +0.66% | 49.7만 |
|---|
| 2026.06.10 | ₩478,138 | ₩482,941 | ₩467,996 | ₩468,184 | -2.08% | 58.9만 |
|---|
| 2026.06.09 | ₩468,211 | ₩481,801 | ₩467,983 | ₩480,057 | +2.53% | 45.3만 |
|---|
| 2026.06.08 | ₩465,474 | ₩475,952 | ₩459,437 | ₩468,211 | +0.59% | 55.3만 |
|---|
| 2026.06.05 | ₩477,038 | ₩477,307 | ₩466,091 | ₩466,118 | -2.29% | 49.2만 |
|---|
| 2026.06.04 | ₩479,855 | ₩484,819 | ₩475,348 | ₩479,171 | -0.14% | 44.5만 |
|---|
| 2026.06.03 | ₩480,795 | ₩480,795 | ₩456,057 | ₩472,557 | -1.71% | 62.9만 |
|---|
| 2026.06.02 | ₩482,740 | ₩485,892 | ₩477,722 | ₩482,713 | -0.01% | 50.3만 |
|---|
| 2026.06.01 | ₩484,967 | ₩492,922 | ₩480,151 | ₩488,495 | +0.73% | 53.9만 |
|---|
| 2026.05.29 | ₩470,666 | ₩488,643 | ₩467,191 | ₩485,369 | +3.12% | 78.1만 |
|---|
| 2026.05.28 | ₩470,210 | ₩478,903 | ₩468,023 | ₩472,718 | +0.53% | 55.6만 |
|---|
| 2026.05.27 | ₩469,257 | ₩477,427 | ₩466,440 | ₩473,027 | +0.80% | 58.1만 |
|---|
| 2026.05.26 | ₩460,349 | ₩469,606 | ₩452,810 | ₩469,016 | +1.88% | 67.8만 |
|---|
| 2026.05.22 | ₩467,621 | ₩475,455 | ₩462,711 | ₩466,722 | -0.19% | 42만 |
|---|
| 2026.05.21 | ₩463,717 | ₩472,517 | ₩459,102 | ₩466,131 | +0.52% | 53.9만 |
|---|
| 2026.05.20 | ₩459,290 | ₩471,082 | ₩446,974 | ₩470,183 | +2.37% | 56.9만 |
|---|
| 2026.05.19 | ₩472,893 | ₩476,206 | ₩458,310 | ₩460,336 | -2.66% | 75만 |
|---|
| 2026.05.18 | ₩440,347 | ₩467,808 | ₩439,287 | ₩467,527 | +6.17% | 74.2만 |
|---|
| 2026.05.15 | ₩439,167 | ₩444,291 | ₩437,033 | ₩440,334 | +0.27% | 40.1만 |
|---|
| 2026.05.14 | ₩447,363 | ₩450,972 | ₩438,321 | ₩441,595 | -1.29% | 32.2만 |
|---|
| 2026.05.13 | ₩449,255 | ₩450,959 | ₩434,766 | ₩444,385 | -1.08% | 55.8만 |
|---|
| 2026.05.12 | ₩456,124 | ₩461,409 | ₩449,282 | ₩453,897 | -0.49% | 57.8만 |
|---|
| 2026.05.11 | ₩463,019 | ₩465,863 | ₩444,747 | ₩458,243 | -1.03% | 82만 |
|---|
| 2026.05.08 | ₩436,001 | ₩461,959 | ₩429,521 | ₩461,476 | +5.84% | 94.3만 |
|---|
| 2026.05.07 | ₩413,999 | ₩419,808 | ₩403,844 | ₩410,176 | -0.92% | 73.1만 |
|---|
| 2026.05.06 | ₩409,693 | ₩413,879 | ₩400,396 | ₩409,747 | +0.01% | 72.6만 |
|---|
| 2026.05.05 | ₩417,098 | ₩417,675 | ₩406,768 | ₩407,399 | -2.33% | 44.4만 |
|---|
| 2026.05.04 | ₩410,256 | ₩423,390 | ₩410,256 | ₩416,991 | +1.64% | 35.2만 |
|---|
| 2026.05.01 | ₩415,207 | ₩415,475 | ₩409,250 | ₩412,148 | -0.74% | 26.4만 |
|---|
| 2026.04.30 | ₩406,205 | ₩412,966 | ₩401,281 | ₩411,142 | +1.22% | 47.4만 |
|---|
| 2026.04.29 | ₩418,990 | ₩422,733 | ₩409,733 | ₩411,826 | -1.71% | 38.1만 |
|---|
| 2026.04.28 | ₩425,121 | ₩428,984 | ₩417,340 | ₩417,984 | -1.68% | 43.5만 |
|---|
| 2026.04.27 | ₩418,520 | ₩423,283 | ₩411,974 | ₩419,593 | +0.26% | 63.4만 |
|---|
| 2026.04.24 | ₩418,306 | ₩424,208 | ₩414,080 | ₩419,781 | +0.35% | 34.3만 |
|---|
| 2026.04.23 | ₩441,367 | ₩441,367 | ₩412,027 | ₩420,533 | -4.72% | 80.9만 |
|---|
| 2026.04.22 | ₩444,385 | ₩447,712 | ₩438,227 | ₩443,647 | -0.17% | 38.6만 |
|---|
| 2026.04.21 | ₩453,508 | ₩459,316 | ₩441,367 | ₩442,614 | -2.40% | 42.2만 |
|---|
| 2026.04.20 | ₩447,404 | ₩456,566 | ₩447,404 | ₩452,555 | +1.15% | 50.8만 |
|---|
| 2026.04.17 | ₩446,236 | ₩460,899 | ₩444,090 | ₩448,933 | +0.60% | 73만 |
|---|
| 2026.04.16 | ₩435,665 | ₩446,626 | ₩435,249 | ₩445,485 | +2.25% | 48.7만 |
|---|
| 2026.04.15 | ₩430,326 | ₩438,912 | ₩430,272 | ₩434,605 | +0.99% | 51.5만 |
|---|
| 2026.04.14 | ₩422,585 | ₩431,788 | ₩416,454 | ₩429,937 | +1.74% | 50.1만 |
|---|
| 2026.04.13 | ₩404,541 | ₩424,168 | ₩404,193 | ₩422,813 | +4.52% | 48.6만 |
|---|
| 2026.04.10 | ₩410,001 | ₩413,463 | ₩399,886 | ₩406,259 | -0.91% | 38.3만 |
|---|
| 2026.04.09 | ₩406,460 | ₩412,524 | ₩399,376 | ₩411,276 | +1.18% | 54.1만 |
|---|
| 2026.04.08 | ₩415,046 | ₩416,253 | ₩403,146 | ₩407,721 | -1.76% | 66.6만 |
|---|
| 2026.04.07 | ₩398,022 | ₩403,508 | ₩395,070 | ₩397,565 | -0.11% | 40.1만 |
|---|
| 2026.04.06 | ₩395,446 | ₩402,382 | ₩395,379 | ₩400,087 | +1.17% | 50.7만 |
|---|
| 2026.04.02 | ₩383,332 | ₩402,864 | ₩381,212 | ₩393,527 | +2.66% | 56.5만 |
|---|
| 2026.04.01 | ₩391,488 | ₩392,280 | ₩380,716 | ₩388,483 | -0.77% | 57.3만 |
|---|
| 2026.03.31 | ₩396,345 | ₩400,195 | ₩386,042 | ₩390,375 | -1.51% | 49.9만 |
|---|
| 2026.03.30 | ₩386,390 | ₩398,169 | ₩384,230 | ₩389,530 | +0.81% | 53.4만 |
|---|
| 2026.03.27 | ₩389,919 | ₩389,919 | ₩378,100 | ₩382,245 | -1.97% | 45.6만 |
|---|
| 2026.03.26 | ₩387,826 | ₩397,109 | ₩387,826 | ₩393,353 | +1.43% | 48.1만 |
|---|
| 2026.03.25 | ₩399,350 | ₩404,689 | ₩386,176 | ₩391,502 | -1.97% | 41.7만 |
|---|
| 2026.03.24 | ₩388,242 | ₩401,885 | ₩385,424 | ₩394,185 | +1.53% | 52.8만 |
|---|
| 2026.03.23 | ₩397,404 | ₩403,951 | ₩389,583 | ₩393,487 | -0.99% | 63만 |
|---|
| 2026.03.20 | ₩379,669 | ₩387,329 | ₩377,187 | ₩385,639 | +1.57% | 89.7만 |
|---|
| 2026.03.19 | ₩379,656 | ₩388,751 | ₩377,536 | ₩381,507 | +0.49% | 67.6만 |
|---|
| 2026.03.18 | ₩396,492 | ₩402,261 | ₩381,990 | ₩383,573 | -3.26% | 76.6만 |
|---|
| 2026.03.17 | ₩420,533 | ₩422,290 | ₩398,773 | ₩399,698 | -4.95% | 116만 |
|---|
| 2026.03.16 | ₩430,889 | ₩432,271 | ₩409,398 | ₩416,173 | -3.42% | 64.5만 |
|---|
| 2026.03.13 | ₩436,081 | ₩436,430 | ₩424,732 | ₩425,979 | -2.32% | 83만 |
|---|
| 2026.03.12 | ₩436,577 | ₩442,252 | ₩430,688 | ₩431,386 | -1.19% | 81.7만 |
|---|
| 2026.03.11 | ₩441,098 | ₩446,317 | ₩436,819 | ₩443,366 | +0.51% | 90만 |
|---|
| 2026.03.10 | ₩433,143 | ₩447,001 | ₩427,361 | ₩441,474 | +1.92% | 69.4만 |
|---|
| 2026.03.09 | ₩418,265 | ₩441,514 | ₩412,886 | ₩436,805 | +4.43% | 90.4만 |
|---|
| 2026.03.06 | ₩428,448 | ₩431,681 | ₩416,025 | ₩421,780 | -1.56% | 50.9만 |
|---|
| 2026.03.05 | ₩436,524 | ₩443,245 | ₩430,326 | ₩435,102 | -0.33% | 56.2만 |
|---|
| 2026.03.04 | ₩449,872 | ₩452,247 | ₩439,260 | ₩440,991 | -1.97% | 92.8만 |
|---|
| 2026.03.03 | ₩432,284 | ₩451,106 | ₩431,600 | ₩448,638 | +3.78% | 46.5만 |
|---|
| 2026.03.02 | ₩426,180 | ₩449,872 | ₩424,410 | ₩445,405 | +4.51% | 64.8만 |
|---|
| 2026.02.27 | ₩438,764 | ₩444,761 | ₩434,538 | ₩436,135 | -0.60% | 76만 |
|---|
| 2026.02.26 | ₩446,639 | ₩449,134 | ₩437,624 | ₩448,235 | +0.36% | 80.8만 |
|---|
| 2026.02.25 | ₩458,243 | ₩462,818 | ₩442,655 | ₩443,044 | -3.32% | 91.8만 |
|---|
| 2026.02.24 | ₩446,733 | ₩462,670 | ₩446,733 | ₩454,473 | +1.73% | 65.4만 |
|---|
| 2026.02.23 | ₩470,572 | ₩474,905 | ₩444,358 | ₩446,156 | -5.19% | 92.5만 |
|---|
| 2026.02.20 | ₩463,542 | ₩473,711 | ₩461,154 | ₩473,161 | +2.08% | 51.2만 |
|---|
| 2026.02.19 | ₩462,590 | ₩465,997 | ₩448,450 | ₩465,783 | +0.69% | 63.7만 |
|---|
| 2026.02.18 | ₩460,054 | ₩469,700 | ₩459,223 | ₩468,452 | +1.83% | 77.2만 |
|---|
| 2026.02.17 | ₩453,105 | ₩466,829 | ₩452,770 | ₩459,491 | +1.41% | 95만 |
|---|
| 2026.02.13 | ₩431,640 | ₩454,635 | ₩429,078 | ₩452,260 | +4.78% | 130.4만 |
|---|
| 2026.02.12 | ₩468,815 | ₩476,985 | ₩430,540 | ₩431,064 | -8.05% | 83.7만 |
|---|
| 2026.02.11 | ₩479,855 | ₩480,888 | ₩462,563 | ₩464,991 | -3.10% | 67.8만 |
|---|
| 2026.02.10 | ₩479,668 | ₩485,624 | ₩471,592 | ₩478,098 | -0.33% | 49.7만 |
|---|
| 2026.02.09 | ₩476,247 | ₩484,605 | ₩471,176 | ₩477,468 | +0.26% | 63.1만 |
|---|
| 2026.02.06 | ₩453,145 | ₩475,683 | ₩451,898 | ₩475,160 | +4.86% | 89.2만 |
|---|
| 2026.02.05 | ₩435,129 | ₩453,145 | ₩429,293 | ₩449,416 | +3.28% | 133.5만 |
|---|
| 2026.02.04 | ₩389,355 | ₩404,662 | ₩387,464 | ₩402,838 | +3.46% | 117.9만 |
|---|
| 2026.02.03 | ₩401,241 | ₩405,159 | ₩390,348 | ₩392,038 | -2.29% | 129.2만 |
|---|
| 2026.02.02 | ₩420,492 | ₩423,524 | ₩408,190 | ₩408,995 | -2.73% | 134.6만 |
|---|
| 2026.01.30 | ₩429,494 | ₩430,447 | ₩415,327 | ₩422,089 | -1.72% | 46.7만 |
|---|
| 2026.01.29 | ₩429,185 | ₩432,580 | ₩422,531 | ₩432,432 | +0.76% | 44.8만 |
|---|
| 2026.01.28 | ₩426,610 | ₩429,749 | ₩422,142 | ₩426,127 | -0.11% | 30.8만 |
|---|
| 2026.01.27 | ₩433,948 | ₩434,833 | ₩422,733 | ₩426,556 | -1.70% | 30.7만 |
|---|
| 2026.01.26 | ₩440,857 | ₩440,857 | ₩433,277 | ₩434,659 | -1.41% | 46.1만 |
|---|
| 2026.01.23 | ₩435,665 | ₩436,403 | ₩427,173 | ₩429,990 | -1.30% | 51.5만 |
|---|
| 2026.01.22 | ₩426,744 | ₩439,408 | ₩425,241 | ₩438,871 | +2.84% | 37.6만 |
|---|
| 2026.01.21 | ₩414,630 | ₩431,533 | ₩412,658 | ₩424,530 | +2.39% | 43.9만 |
|---|
| 2026.01.20 | ₩423,095 | ₩430,943 | ₩409,425 | ₩409,505 | -3.21% | 59.7만 |
|---|
| 2026.01.16 | ₩441,876 | ₩444,788 | ₩430,151 | ₩430,178 | -2.65% | 59.3만 |
|---|
| 2026.01.15 | ₩442,158 | ₩445,324 | ₩438,013 | ₩443,741 | +0.36% | 35.5만 |
|---|
| 2026.01.14 | ₩440,119 | ₩444,533 | ₩436,483 | ₩439,717 | -0.09% | 54.2만 |
|---|
| 2026.01.13 | ₩442,131 | ₩446,733 | ₩438,496 | ₩444,170 | +0.46% | 58.7만 |
|---|
| 2026.01.12 | ₩442,547 | ₩445,512 | ₩434,082 | ₩443,688 | +0.26% | 51.4만 |
|---|
| 2026.01.09 | ₩443,795 | ₩449,013 | ₩442,145 | ₩444,721 | +0.21% | 66.2만 |
|---|
| 2026.01.08 | ₩428,354 | ₩446,143 | ₩425,295 | ₩444,600 | +3.79% | 92.5만 |
|---|
| 2026.01.07 | ₩428,837 | ₩432,754 | ₩424,410 | ₩430,125 | +0.30% | 53만 |
|---|
| 2026.01.06 | ₩420,680 | ₩426,207 | ₩413,919 | ₩426,113 | +1.29% | 47만 |
|---|
| 2026.01.05 | ₩400,248 | ₩419,795 | ₩400,248 | ₩414,013 | +3.44% | 45.6만 |
|---|
| 2026.01.02 | ₩404,676 | ₩406,044 | ₩399,779 | ₩403,254 | -0.35% | 53.9만 |
|---|
| 2025.12.31 | ₩409,049 | ₩410,015 | ₩403,227 | ₩403,710 | -1.31% | 37만 |
|---|
| 2025.12.30 | ₩412,819 | ₩415,435 | ₩408,687 | ₩409,304 | -0.85% | 29.1만 |
|---|
| 2025.12.29 | ₩416,776 | ₩419,285 | ₩413,489 | ₩414,496 | -0.55% | 52.7만 |
|---|
| 2025.12.26 | ₩417,823 | ₩419,848 | ₩415,046 | ₩416,119 | -0.41% | 25.5만 |
|---|
| 2025.12.24 | ₩415,596 | ₩420,264 | ₩412,738 | ₩417,984 | +0.57% | 14.5만 |
|---|
| 2025.12.23 | ₩421,498 | ₩423,940 | ₩412,108 | ₩415,569 | -1.41% | 35.7만 |
|---|
| 2025.12.22 | ₩415,944 | ₩422,639 | ₩415,837 | ₩421,203 | +1.26% | 37만 |
|---|
| 2025.12.19 | ₩409,599 | ₩417,581 | ₩408,740 | ₩415,623 | +1.47% | 144.6만 |
|---|
| 2025.12.18 | ₩415,126 | ₩416,977 | ₩409,934 | ₩410,873 | -1.02% | 36.2만 |
|---|
| 2025.12.17 | ₩418,614 | ₩423,846 | ₩412,443 | ₩413,972 | -1.11% | 55.5만 |
|---|
| 2025.12.16 | ₩420,130 | ₩423,739 | ₩416,468 | ₩419,124 | -0.24% | 107.5만 |
|---|
| 2025.12.15 | ₩425,375 | ₩425,375 | ₩413,248 | ₩418,775 | -1.55% | 60.6만 |
|---|
| 2025.12.12 | ₩425,765 | ₩428,703 | ₩420,372 | ₩424,047 | -0.40% | 56만 |
|---|
| 2025.12.11 | ₩417,273 | ₩425,899 | ₩415,327 | ₩424,329 | +1.69% | 42.2만 |
|---|
| 2025.12.10 | ₩404,676 | ₩421,244 | ₩404,676 | ₩417,984 | +3.29% | 51.4만 |
|---|
| 2025.12.09 | ₩406,232 | ₩410,417 | ₩402,502 | ₩402,838 | -0.84% | 57.2만 |
|---|
| 2025.12.08 | ₩413,758 | ₩417,890 | ₩406,299 | ₩407,426 | -1.53% | 64.2만 |
|---|
| 2025.12.05 | ₩404,944 | ₩418,936 | ₩401,362 | ₩416,736 | +2.91% | 71.2만 |
|---|
| 2025.12.04 | ₩402,462 | ₩404,394 | ₩398,156 | ₩398,961 | -0.87% | 58.7만 |
|---|
| 2025.12.03 | ₩398,075 | ₩402,650 | ₩393,232 | ₩402,314 | +1.06% | 39.7만 |
|---|
| 2025.12.02 | ₩398,169 | ₩401,134 | ₩393,621 | ₩395,687 | -0.62% | 43.7만 |
|---|
| 2025.12.01 | ₩393,313 | ₩402,060 | ₩391,770 | ₩397,458 | +1.05% | 54.5만 |
|---|
| 2025.11.28 | ₩395,325 | ₩399,725 | ₩393,433 | ₩396,828 | +0.38% | 37.1만 |
|---|
| 2025.11.26 | ₩391,005 | ₩397,015 | ₩390,455 | ₩393,527 | +0.65% | 50.5만 |
|---|
| 2025.11.25 | ₩385,223 | ₩393,916 | ₩383,560 | ₩391,703 | +1.68% | 54만 |
|---|
| 2025.11.24 | ₩386,900 | ₩391,435 | ₩383,546 | ₩385,062 | -0.48% | 93.2만 |
|---|
| 2025.11.21 | ₩374,880 | ₩388,953 | ₩372,197 | ₩387,464 | +3.36% | 63.1만 |
|---|
| 2025.11.20 | ₩374,732 | ₩382,205 | ₩371,365 | ₩372,009 | -0.73% | 63.3만 |
|---|
| 2025.11.19 | ₩366,012 | ₩371,700 | ₩366,012 | ₩370,882 | +1.33% | 46.7만 |
|---|
| 2025.11.18 | ₩366,804 | ₩371,298 | ₩363,852 | ₩365,945 | -0.23% | 57.6만 |
|---|
| 2025.11.17 | ₩374,853 | ₩378,274 | ₩367,180 | ₩367,823 | -1.88% | 47.2만 |
|---|
| 2025.11.14 | ₩378,462 | ₩381,158 | ₩372,962 | ₩374,384 | -1.08% | 58만 |
|---|
| 2025.11.13 | ₩382,151 | ₩388,510 | ₩377,778 | ₩379,817 | -0.61% | 63.9만 |
|---|
| 2025.11.12 | ₩388,336 | ₩395,016 | ₩383,627 | ₩384,646 | -0.95% | 111.3만 |
|---|
| 2025.11.11 | ₩378,757 | ₩390,643 | ₩375,900 | ₩389,945 | +2.95% | 71.9만 |
|---|
| 2025.11.10 | ₩371,070 | ₩381,333 | ₩371,070 | ₩377,080 | +1.62% | 55.6만 |
|---|
| 2025.11.07 | ₩370,265 | ₩376,798 | ₩364,161 | ₩370,976 | +0.19% | 64.4만 |
|---|
| 2025.11.06 | ₩364,174 | ₩377,630 | ₩347,539 | ₩372,948 | +2.41% | 110.1만 |
|---|
| 2025.11.05 | ₩350,236 | ₩353,107 | ₩343,944 | ₩351,068 | +0.24% | 93.9만 |
|---|
| 2025.11.04 | ₩353,093 | ₩353,227 | ₩347,191 | ₩350,370 | -0.77% | 65.2만 |
|---|
| 2025.11.03 | ₩348,800 | ₩353,710 | ₩343,662 | ₩353,308 | +1.29% | 83.3만 |
|---|
| 2025.10.31 | ₩340,362 | ₩351,001 | ₩339,195 | ₩349,270 | +2.62% | 166.7만 |
|---|
| 2025.10.30 | ₩360,512 | ₩366,495 | ₩341,274 | ₩342,093 | -5.11% | 190.4만 |
|---|
| 2025.10.29 | ₩375,631 | ₩381,373 | ₩354,274 | ₩359,680 | -4.25% | 164만 |
|---|
| 2025.10.28 | ₩382,339 | ₩386,766 | ₩379,334 | ₩383,130 | +0.21% | 33.9만 |
|---|
| 2025.10.27 | ₩385,210 | ₩386,551 | ₩380,528 | ₩381,319 | -1.01% | 28.1만 |
|---|
| 2025.10.24 | ₩386,565 | ₩388,912 | ₩381,306 | ₩381,507 | -1.31% | 22.8만 |
|---|
| 2025.10.23 | ₩382,057 | ₩383,721 | ₩378,355 | ₩381,601 | -0.12% | 23.9만 |
|---|
| 2025.10.22 | ₩386,645 | ₩391,421 | ₩379,481 | ₩379,736 | -1.79% | 42.9만 |
|---|
| 2025.10.21 | ₩381,682 | ₩389,234 | ₩381,561 | ₩385,612 | +1.03% | 35.4만 |
|---|
| 2025.10.20 | ₩385,666 | ₩388,349 | ₩382,500 | ₩383,748 | -0.50% | 27.9만 |
|---|
| 2025.10.17 | ₩373,351 | ₩383,922 | ₩370,721 | ₩382,956 | +2.57% | 48.3만 |
|---|
| 2025.10.16 | ₩386,068 | ₩388,322 | ₩363,544 | ₩372,277 | -3.57% | 57.1만 |
|---|
| 2025.10.15 | ₩389,288 | ₩394,842 | ₩384,217 | ₩386,068 | -0.83% | 34.7만 |
|---|
| 2025.10.14 | ₩375,202 | ₩390,267 | ₩373,404 | ₩388,805 | +3.63% | 33.9만 |
|---|
| 2025.10.13 | ₩380,273 | ₩383,613 | ₩377,080 | ₩378,998 | -0.34% | 30.3만 |
|---|
| 2025.10.10 | ₩390,348 | ₩392,011 | ₩375,564 | ₩375,779 | -3.73% | 49.2만 |
|---|