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 | ₩526,969 | ₩545,661 | ₩526,715 | ₩532,807 | +1.11% | 259.9만 |
| 2026.09.28–2026.10.02 | ₩529,446 | ₩534,682 | ₩517,154 | ₩528,362 | -0.20% | 302.7만 |
| 2026.09.21–2026.09.25 | ₩535,538 | ₩538,337 | ₩519,779 | ₩533,061 | -0.46% | 236.8만 |
| 2026.09.14–2026.09.18 | ₩551,057 | ₩556,065 | ₩530,758 | ₩532,593 | -3.35% | 220.2만 |
| 2026.09.08–2026.09.11 | ₩551,258 | ₩557,190 | ₩539,970 | ₩546,598 | -0.85% | 174.9만 |
| 2026.08.31–2026.09.04 | ₩543,706 | ₩572,360 | ₩538,056 | ₩557,511 | +2.54% | 217.2만 |
| 2026.08.24–2026.08.28 | ₩557,766 | ₩562,988 | ₩537,627 | ₩546,143 | -2.08% | 207.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩552,959 |
| ₩560,644 |
| ₩542,314 |
| ₩558,529 |
| +1.01% |
| 198.2만 |
| 2026.08.10–2026.08.14 | ₩524,626 | ₩570,339 | ₩523,153 | ₩559,158 | +6.58% | 256.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩515,052 | ₩543,559 | ₩510,821 | ₩526,139 | +2.15% | 351.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩502,118 | ₩529,553 | ₩501,769 | ₩511,638 | +1.90% | 353.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩488,165 | ₩500,189 | ₩467,987 | ₩496,199 | +1.65% | 214.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩477,802 | ₩500,899 | ₩475,726 | ₩489,786 | +2.51% | 235.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩471,736 | ₩488,661 | ₩457,061 | ₩473,517 | +0.38% | 207.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩445,077 | ₩472,231 | ₩433,441 | ₩471,937 | +6.03% | 253.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩464,559 | ₩467,880 | ₩430,067 | ₩445,184 | -4.17% | 598.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩481,122 | ₩487,777 | ₩459,672 | ₩462,323 | -3.91% | 371.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩464,586 | ₩482,019 | ₩458,560 | ₩476,824 | +2.63% | 250.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩484,041 | ₩491,981 | ₩455,186 | ₩465,229 | -3.89% | 260.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩459,471 | ₩487,710 | ₩451,946 | ₩484,443 | +5.43% | 259.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩439,507 | ₩475,298 | ₩438,449 | ₩465,831 | +5.99% | 302만 |
|---|
| 2026.05.11–2026.05.15 | ₩462,136 | ₩464,974 | ₩433,937 | ₩439,493 | -4.90% | 267.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩409,473 | ₩461,078 | ₩399,632 | ₩460,596 | +12.48% | 319.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩417,722 | ₩428,166 | ₩400,516 | ₩411,361 | -1.52% | 218.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩446,550 | ₩458,440 | ₩411,241 | ₩418,980 | -6.17% | 246.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩403,769 | ₩460,020 | ₩403,421 | ₩448,076 | +10.97% | 271.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩394,691 | ₩415,459 | ₩394,316 | ₩405,483 | +2.73% | 249.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩385,653 | ₩402,096 | ₩379,989 | ₩392,776 | +1.85% | 217.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩396,646 | ₩403,917 | ₩377,378 | ₩381,516 | -3.81% | 251.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩430,067 | ₩431,446 | ₩376,468 | ₩384,903 | -10.50% | 414.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩417,467 | ₩446,148 | ₩412,098 | ₩425,166 | +1.84% | 414.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩425,367 | ₩451,384 | ₩415,231 | ₩420,975 | -1.03% | 311.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩469,674 | ₩473,999 | ₩433,709 | ₩435,302 | -7.32% | 406.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩452,240 | ₩472,807 | ₩447,594 | ₩472,258 | +4.43% | 287.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩475,338 | ₩484,697 | ₩428,259 | ₩451,397 | -5.04% | 394.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩419,690 | ₩474,776 | ₩386,724 | ₩474,253 | +13.00% | 604.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩440,016 | ₩440,016 | ₩414,535 | ₩421,283 | -4.26% | 199.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩422,288 | ₩438,570 | ₩408,643 | ₩429,170 | +1.63% | 192.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩441,703 | ₩445,880 | ₩429,331 | ₩429,357 | -2.79% | 259.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩399,485 | ₩448,157 | ₩399,485 | ₩443,872 | +11.11% | 304.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩415,981 | ₩418,485 | ₩399,016 | ₩402,484 | -3.24% | 172.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩415,151 | ₩423,131 | ₩411,321 | ₩415,325 | +0.04% | 112.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩424,564 | ₩424,564 | ₩407,960 | ₩414,829 | -2.29% | 404.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩412,968 | ₩427,884 | ₩401,734 | ₩423,238 | +2.49% | 271만 |
|---|
| 2025.12.01–2025.12.05 | ₩392,562 | ₩418,137 | ₩391,022 | ₩415,941 | +5.96% | 267.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩386,162 | ₩398,962 | ₩382,814 | ₩396,070 | +2.57% | 234.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩374,138 | ₩388,210 | ₩363,158 | ₩386,724 | +3.36% | 277.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩370,362 | ₩394,263 | ₩370,362 | ₩373,669 | +0.89% | 360.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩348,135 | ₩376,909 | ₩343,007 | ₩370,268 | +6.36% | 416.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩384,475 | ₩386,028 | ₩338,548 | ₩348,603 | -9.33% | 583.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩384,930 | ₩390,674 | ₩377,633 | ₩380,779 | -1.08% | 152.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩379,547 | ₩394,089 | ₩362,850 | ₩382,225 | +0.71% | 204.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩389,603 | ₩391,263 | ₩374,847 | ₩375,062 | -3.73% | 49.2만 |
|---|