시장 데이터를 불러오는 중
전체 종목
PayPay Corporation - American Depository Shares 과거 주가
PayPay Corporation - American Depository Shares · PAYP · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PayPay Corporation - American Depository Shares · PAYP · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,471 | ₩21,139 | ₩20,391 | ₩20,979 | +2.48% | 66.8만 |
| 2026.10.08 | ₩20,431 | ₩20,779 | ₩20,111 | ₩20,632 | +0.98% | 62.6만 |
| 2026.10.07 | ₩20,538 | ₩20,939 | ₩20,431 | ₩20,498 | -0.20% | 80.6만 |
| 2026.10.06 | ₩20,378 | ₩20,872 | ₩20,351 | ₩20,712 | +1.64% | 52만 |
| 2026.10.05 | ₩20,044 | ₩20,551 | ₩19,924 | ₩20,378 | +1.67% | 37.2만 |
| 2026.10.02 | ₩20,365 | ₩20,391 | ₩19,737 | ₩19,924 | -2.16% | 70만 |
| 2026.10.01 | ₩21,032 | ₩21,273 | ₩20,097 | ₩20,218 | -3.87% | 89.3만 |
| 2026.09.30 | ₩21,206 | ₩21,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,965 |
| -1.13% |
| 89.2만 |
| 2026.09.29 | ₩21,286 | ₩21,660 | ₩21,099 | ₩21,152 | -0.63% | 69.2만 |
|---|
| 2026.09.28 | ₩21,727 | ₩22,127 | ₩21,233 | ₩21,366 | -1.66% | 98.2만 |
|---|
| 2026.09.25 | ₩21,860 | ₩22,301 | ₩21,753 | ₩22,047 | +0.86% | 48.3만 |
|---|
| 2026.09.24 | ₩21,927 | ₩22,341 | ₩21,606 | ₩22,127 | +0.91% | 43만 |
|---|
| 2026.09.23 | ₩22,648 | ₩22,808 | ₩21,526 | ₩21,927 | -3.18% | 57.6만 |
|---|
| 2026.09.22 | ₩23,650 | ₩23,863 | ₩22,568 | ₩22,635 | -4.29% | 50.8만 |
|---|
| 2026.09.21 | ₩23,850 | ₩23,997 | ₩23,276 | ₩23,663 | -0.78% | 28.4만 |
|---|
| 2026.09.18 | ₩23,917 | ₩23,917 | ₩23,356 | ₩23,650 | -1.12% | 96.7만 |
|---|
| 2026.09.17 | ₩23,837 | ₩24,478 | ₩23,823 | ₩23,917 | +0.34% | 37.9만 |
|---|
| 2026.09.16 | ₩23,676 | ₩23,810 | ₩23,276 | ₩23,569 | -0.45% | 39.8만 |
|---|
| 2026.09.15 | ₩24,437 | ₩24,664 | ₩23,650 | ₩23,796 | -2.62% | 60.3만 |
|---|
| 2026.09.14 | ₩24,411 | ₩25,239 | ₩24,317 | ₩24,945 | +2.19% | 51.4만 |
|---|
| 2026.09.11 | ₩24,437 | ₩25,212 | ₩24,344 | ₩24,638 | +0.82% | 142만 |
|---|
| 2026.09.10 | ₩23,196 | ₩25,346 | ₩23,182 | ₩24,357 | +5.01% | 150.8만 |
|---|
| 2026.09.09 | ₩23,369 | ₩24,104 | ₩23,049 | ₩23,476 | +0.46% | 129.8만 |
|---|
| 2026.09.08 | ₩22,555 | ₩24,037 | ₩22,555 | ₩23,449 | +3.97% | 172.5만 |
|---|
| 2026.09.04 | ₩22,020 | ₩23,196 | ₩22,020 | ₩22,755 | +3.34% | 150.1만 |
|---|
| 2026.09.03 | ₩21,099 | ₩22,862 | ₩21,059 | ₩22,608 | +7.15% | 114.2만 |
|---|
| 2026.09.02 | ₩19,991 | ₩21,139 | ₩19,911 | ₩21,006 | +5.08% | 59.4만 |
|---|
| 2026.09.01 | ₩20,204 | ₩20,311 | ₩19,937 | ₩20,017 | -0.93% | 36만 |
|---|
| 2026.08.31 | ₩20,178 | ₩20,511 | ₩19,951 | ₩20,204 | +0.13% | 30.8만 |
|---|
| 2026.08.28 | ₩20,191 | ₩20,525 | ₩19,817 | ₩20,405 | +1.06% | 54.8만 |
|---|
| 2026.08.27 | ₩20,698 | ₩20,725 | ₩20,164 | ₩20,298 | -1.94% | 43.2만 |
|---|
| 2026.08.26 | ₩21,366 | ₩21,366 | ₩20,698 | ₩20,872 | -2.31% | 49.3만 |
|---|
| 2026.08.25 | ₩20,431 | ₩21,820 | ₩20,311 | ₩21,593 | +5.69% | 91만 |
|---|
| 2026.08.24 | ₩20,405 | ₩20,685 | ₩20,258 | ₩20,298 | -0.52% | 45.3만 |
|---|
| 2026.08.21 | ₩19,229 | ₩20,752 | ₩19,229 | ₩20,578 | +7.01% | 81만 |
|---|
| 2026.08.20 | ₩19,443 | ₩19,657 | ₩18,976 | ₩19,083 | -1.85% | 48.2만 |
|---|
| 2026.08.19 | ₩20,004 | ₩20,271 | ₩19,497 | ₩19,603 | -2.00% | 69.6만 |
|---|
| 2026.08.18 | ₩19,750 | ₩20,284 | ₩19,643 | ₩20,057 | +1.56% | 49.6만 |
|---|
| 2026.08.17 | ₩20,097 | ₩20,551 | ₩19,897 | ₩19,991 | -0.53% | 66.5만 |
|---|
| 2026.08.14 | ₩19,750 | ₩20,044 | ₩19,443 | ₩19,884 | +0.68% | 62.2만 |
|---|
| 2026.08.13 | ₩20,004 | ₩20,178 | ₩19,336 | ₩19,563 | -2.20% | 64.9만 |
|---|
| 2026.08.12 | ₩19,643 | ₩20,057 | ₩19,416 | ₩19,924 | +1.43% | 122.9만 |
|---|
| 2026.08.11 | ₩20,031 | ₩20,097 | ₩19,376 | ₩19,510 | -2.60% | 104.2만 |
|---|
| 2026.08.10 | ₩20,378 | ₩20,618 | ₩19,764 | ₩19,884 | -2.42% | 76.2만 |
|---|
| 2026.08.07 | ₩20,952 | ₩20,952 | ₩20,218 | ₩20,498 | -2.17% | 77만 |
|---|
| 2026.08.06 | ₩20,725 | ₩20,912 | ₩20,405 | ₩20,565 | -0.77% | 53.3만 |
|---|
| 2026.08.05 | ₩21,446 | ₩21,673 | ₩20,578 | ₩20,925 | -2.43% | 101.6만 |
|---|
| 2026.08.04 | ₩21,980 | ₩22,528 | ₩21,566 | ₩22,287 | +1.40% | 85.6만 |
|---|
| 2026.08.03 | ₩20,204 | ₩22,141 | ₩20,204 | ₩21,727 | +7.53% | 135.5만 |
|---|
| 2026.07.31 | ₩21,526 | ₩21,900 | ₩20,097 | ₩20,204 | -6.14% | 141.6만 |
|---|
| 2026.07.30 | ₩19,817 | ₩21,633 | ₩19,817 | ₩21,486 | +8.42% | 128.1만 |
|---|
| 2026.07.29 | ₩20,031 | ₩20,725 | ₩19,657 | ₩19,817 | -1.07% | 102.3만 |
|---|
| 2026.07.28 | ₩21,046 | ₩21,366 | ₩20,004 | ₩20,244 | -3.81% | 135.7만 |
|---|
| 2026.07.27 | ₩21,046 | ₩21,580 | ₩20,925 | ₩21,393 | +1.65% | 92.4만 |
|---|
| 2026.07.24 | ₩21,059 | ₩21,473 | ₩20,605 | ₩20,712 | -1.65% | 75만 |
|---|
| 2026.07.23 | ₩21,660 | ₩21,833 | ₩20,658 | ₩20,899 | -3.51% | 65.5만 |
|---|
| 2026.07.22 | ₩20,698 | ₩21,753 | ₩20,565 | ₩21,233 | +2.58% | 81.4만 |
|---|
| 2026.07.21 | ₩20,218 | ₩20,618 | ₩19,964 | ₩20,525 | +1.52% | 57.5만 |
|---|
| 2026.07.20 | ₩20,885 | ₩21,326 | ₩19,937 | ₩20,057 | -3.96% | 84.3만 |
|---|
| 2026.07.17 | ₩20,445 | ₩21,046 | ₩20,057 | ₩20,872 | +2.09% | 82.6만 |
|---|
| 2026.07.16 | ₩20,605 | ₩20,899 | ₩20,378 | ₩20,618 | +0.06% | 62.3만 |
|---|
| 2026.07.15 | ₩20,311 | ₩20,939 | ₩20,138 | ₩20,885 | +2.83% | 69.3만 |
|---|
| 2026.07.14 | ₩20,672 | ₩20,832 | ₩19,924 | ₩20,031 | -3.10% | 53.9만 |
|---|
| 2026.07.13 | ₩20,885 | ₩21,633 | ₩20,017 | ₩20,378 | -2.43% | 172.4만 |
|---|
| 2026.07.10 | ₩21,099 | ₩21,366 | ₩20,511 | ₩20,698 | -1.90% | 65.5만 |
|---|
| 2026.07.09 | ₩20,031 | ₩21,139 | ₩19,964 | ₩20,872 | +4.20% | 67.5만 |
|---|
| 2026.07.08 | ₩20,378 | ₩20,485 | ₩19,590 | ₩19,897 | -2.36% | 81.6만 |
|---|
| 2026.07.07 | ₩20,431 | ₩21,967 | ₩20,351 | ₩21,139 | +3.46% | 166.7만 |
|---|
| 2026.07.06 | ₩19,777 | ₩20,471 | ₩19,430 | ₩20,258 | +2.43% | 79.3만 |
|---|
| 2026.07.02 | ₩19,630 | ₩20,378 | ₩19,363 | ₩19,643 | +0.07% | 60.5만 |
|---|
| 2026.07.01 | ₩19,176 | ₩20,365 | ₩19,069 | ₩19,510 | +1.74% | 113.8만 |
|---|
| 2026.06.30 | ₩19,443 | ₩20,138 | ₩18,962 | ₩19,136 | -1.58% | 172.4만 |
|---|
| 2026.06.29 | ₩19,109 | ₩19,750 | ₩18,909 | ₩19,443 | +1.75% | 132.8만 |
|---|
| 2026.06.26 | ₩18,695 | ₩19,443 | ₩18,682 | ₩19,163 | +2.50% | 76.7만 |
|---|
| 2026.06.25 | ₩18,215 | ₩19,163 | ₩17,373 | ₩19,096 | +4.84% | 131.5만 |
|---|
| 2026.06.24 | ₩19,363 | ₩19,764 | ₩18,388 | ₩18,548 | -4.21% | 180.8만 |
|---|
| 2026.06.23 | ₩17,707 | ₩19,830 | ₩17,640 | ₩19,510 | +10.18% | 191.3만 |
|---|
| 2026.06.22 | ₩16,238 | ₩18,402 | ₩16,118 | ₩18,321 | +12.83% | 227.6만 |
|---|
| 2026.06.18 | ₩16,852 | ₩17,226 | ₩16,358 | ₩16,519 | -1.98% | 143.3만 |
|---|
| 2026.06.17 | ₩17,774 | ₩18,508 | ₩16,866 | ₩17,093 | -3.83% | 179.8만 |
|---|
| 2026.06.16 | ₩18,869 | ₩18,896 | ₩17,587 | ₩17,867 | -5.31% | 223.5만 |
|---|
| 2026.06.15 | ₩19,096 | ₩19,537 | ₩18,428 | ₩19,029 | -0.35% | 284.9만 |
|---|
| 2026.06.12 | ₩19,109 | ₩19,603 | ₩18,789 | ₩18,896 | -1.12% | 121.2만 |
|---|
| 2026.06.11 | ₩18,014 | ₩19,189 | ₩17,961 | ₩19,163 | +6.38% | 113.4만 |
|---|
| 2026.06.10 | ₩18,962 | ₩19,310 | ₩17,894 | ₩17,961 | -5.28% | 115.4만 |
|---|
| 2026.06.09 | ₩20,031 | ₩20,164 | ₩19,002 | ₩19,483 | -2.73% | 135.7만 |
|---|
| 2026.06.08 | ₩20,138 | ₩20,819 | ₩20,138 | ₩20,258 | +0.60% | 70.6만 |
|---|
| 2026.06.05 | ₩20,819 | ₩21,673 | ₩19,991 | ₩20,138 | -3.27% | 166.7만 |
|---|
| 2026.06.04 | ₩22,101 | ₩22,621 | ₩20,952 | ₩21,019 | -4.89% | 232.8만 |
|---|
| 2026.06.03 | ₩24,224 | ₩24,531 | ₩21,914 | ₩22,768 | -6.01% | 189.7만 |
|---|
| 2026.06.02 | ₩24,705 | ₩25,092 | ₩24,130 | ₩24,972 | +1.08% | 76.5만 |
|---|
| 2026.06.01 | ₩25,679 | ₩25,920 | ₩24,811 | ₩24,851 | -3.22% | 76.9만 |
|---|
| 2026.05.29 | ₩25,853 | ₩26,320 | ₩25,719 | ₩26,067 | +0.83% | 47만 |
|---|
| 2026.05.28 | ₩25,626 | ₩26,708 | ₩25,506 | ₩26,347 | +2.81% | 75.9만 |
|---|
| 2026.05.27 | ₩25,773 | ₩26,294 | ₩25,706 | ₩25,800 | +0.10% | 59.9만 |
|---|
| 2026.05.26 | ₩25,573 | ₩26,267 | ₩25,479 | ₩26,187 | +2.40% | 61.2만 |
|---|
| 2026.05.22 | ₩25,586 | ₩26,107 | ₩25,439 | ₩25,519 | -0.26% | 78만 |
|---|
| 2026.05.21 | ₩25,853 | ₩26,267 | ₩25,733 | ₩25,920 | +0.26% | 39만 |
|---|
| 2026.05.20 | ₩25,492 | ₩26,574 | ₩25,399 | ₩26,387 | +3.51% | 56.1만 |
|---|
| 2026.05.19 | ₩25,639 | ₩25,800 | ₩25,265 | ₩25,546 | -0.36% | 44만 |
|---|
| 2026.05.18 | ₩25,773 | ₩25,920 | ₩25,346 | ₩25,773 | 0.00% | 43.2만 |
|---|
| 2026.05.15 | ₩26,214 | ₩26,214 | ₩25,666 | ₩25,759 | -1.73% | 42.6만 |
|---|
| 2026.05.14 | ₩26,294 | ₩26,694 | ₩25,639 | ₩26,414 | +0.46% | 94.1만 |
|---|
| 2026.05.13 | ₩26,494 | ₩27,349 | ₩26,280 | ₩26,294 | -0.76% | 55.7만 |
|---|
| 2026.05.12 | ₩25,693 | ₩27,349 | ₩25,265 | ₩27,162 | +5.72% | 121.1만 |
|---|
| 2026.05.11 | ₩26,040 | ₩26,093 | ₩24,972 | ₩25,653 | -1.49% | 119.3만 |
|---|
| 2026.05.08 | ₩27,309 | ₩27,309 | ₩25,866 | ₩26,187 | -4.11% | 129.6만 |
|---|
| 2026.05.07 | ₩28,724 | ₩31,235 | ₩25,506 | ₩25,733 | -10.41% | 243.4만 |
|---|
| 2026.05.06 | ₩28,230 | ₩28,590 | ₩27,709 | ₩28,524 | +1.04% | 51.5만 |
|---|
| 2026.05.05 | ₩28,297 | ₩28,510 | ₩27,041 | ₩28,430 | +0.47% | 45.7만 |
|---|
| 2026.05.04 | ₩29,205 | ₩29,592 | ₩28,123 | ₩28,283 | -3.16% | 55만 |
|---|
| 2026.05.01 | ₩29,272 | ₩30,180 | ₩28,737 | ₩29,205 | -0.23% | 93만 |
|---|
| 2026.04.30 | ₩26,868 | ₩29,592 | ₩26,748 | ₩29,565 | +10.04% | 134.1만 |
|---|
| 2026.04.29 | ₩26,868 | ₩27,589 | ₩26,507 | ₩26,921 | +0.20% | 90.2만 |
|---|
| 2026.04.28 | ₩26,561 | ₩27,108 | ₩26,494 | ₩27,068 | +1.91% | 45.3만 |
|---|
| 2026.04.27 | ₩26,708 | ₩27,349 | ₩26,374 | ₩27,015 | +1.15% | 108.7만 |
|---|
| 2026.04.24 | ₩27,068 | ₩27,776 | ₩26,721 | ₩26,734 | -1.23% | 75.4만 |
|---|
| 2026.04.23 | ₩27,242 | ₩27,429 | ₩26,400 | ₩27,015 | -0.83% | 100.8만 |
|---|
| 2026.04.22 | ₩26,708 | ₩27,495 | ₩26,708 | ₩27,255 | +2.05% | 88.4만 |
|---|
| 2026.04.21 | ₩27,976 | ₩28,177 | ₩26,053 | ₩26,120 | -6.63% | 145.5만 |
|---|
| 2026.04.20 | ₩28,590 | ₩28,590 | ₩27,135 | ₩27,923 | -2.34% | 91.1만 |
|---|
| 2026.04.17 | ₩28,043 | ₩28,991 | ₩27,188 | ₩28,844 | +2.86% | 93.8만 |
|---|
| 2026.04.16 | ₩28,951 | ₩29,832 | ₩27,576 | ₩27,843 | -3.83% | 100.8만 |
|---|
| 2026.04.15 | ₩29,645 | ₩30,487 | ₩28,377 | ₩28,791 | -2.88% | 120.9만 |
|---|
| 2026.04.14 | ₩27,375 | ₩29,899 | ₩27,188 | ₩29,632 | +8.24% | 137.4만 |
|---|
| 2026.04.13 | ₩26,948 | ₩27,509 | ₩26,721 | ₩27,375 | +1.59% | 79.1만 |
|---|
| 2026.04.10 | ₩28,203 | ₩28,203 | ₩26,788 | ₩26,841 | -4.83% | 69.5만 |
|---|
| 2026.04.09 | ₩27,041 | ₩28,310 | ₩26,975 | ₩28,257 | +4.49% | 106.6만 |
|---|
| 2026.04.08 | ₩28,043 | ₩28,190 | ₩26,708 | ₩27,188 | -3.05% | 163.9만 |
|---|
| 2026.04.07 | ₩25,719 | ₩26,935 | ₩25,372 | ₩26,841 | +4.36% | 162.6만 |
|---|
| 2026.04.06 | ₩28,043 | ₩28,056 | ₩25,132 | ₩25,159 | -10.29% | 282.5만 |
|---|
| 2026.04.02 | ₩27,122 | ₩28,257 | ₩26,547 | ₩28,070 | +3.50% | 187.1만 |
|---|
| 2026.04.01 | ₩28,844 | ₩28,844 | ₩27,242 | ₩28,217 | -2.18% | 296.1만 |
|---|
| 2026.03.31 | ₩28,470 | ₩29,352 | ₩26,961 | ₩28,497 | +0.09% | 255.9만 |
|---|
| 2026.03.30 | ₩31,101 | ₩31,368 | ₩26,507 | ₩27,589 | -11.29% | 258.7만 |
|---|
| 2026.03.27 | ₩30,794 | ₩32,289 | ₩30,300 | ₩30,767 | -0.09% | 236.1만 |
|---|
| 2026.03.26 | ₩33,024 | ₩33,024 | ₩30,313 | ₩30,326 | -8.17% | 198.7만 |
|---|
| 2026.03.25 | ₩31,755 | ₩33,117 | ₩30,834 | ₩32,797 | +3.28% | 239.4만 |
|---|
| 2026.03.24 | ₩31,996 | ₩32,049 | ₩29,458 | ₩30,059 | -6.05% | 226.4만 |
|---|
| 2026.03.23 | ₩26,708 | ₩33,238 | ₩26,173 | ₩32,196 | +20.55% | 504.3만 |
|---|
| 2026.03.20 | ₩27,309 | ₩27,309 | ₩26,040 | ₩26,574 | -2.69% | 146.2만 |
|---|
| 2026.03.19 | ₩24,705 | ₩27,375 | ₩24,037 | ₩27,309 | +10.54% | 380.4만 |
|---|
| 2026.03.18 | ₩26,681 | ₩26,681 | ₩23,770 | ₩24,651 | -7.61% | 390.5만 |
|---|
| 2026.03.17 | ₩26,040 | ₩27,375 | ₩25,880 | ₩26,427 | +1.49% | 451.3만 |
|---|
| 2026.03.16 | ₩29,018 | ₩29,058 | ₩25,519 | ₩25,840 | -10.95% | 638.6만 |
|---|
| 2026.03.13 | ₩28,043 | ₩29,352 | ₩26,454 | ₩28,230 | +0.67% | 1411.7만 |
|---|
| 2026.03.12 | ₩25,372 | ₩25,759 | ₩22,701 | ₩24,251 | -4.42% | 1233.9만 |
|---|