시장 데이터를 불러오는 중
전체 종목
페이져듀티 과거 주가
PagerDuty, Inc. Common Stock · PD · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PagerDuty, Inc. Common Stock · PD · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩20,465 | ₩21,813 | ₩20,371 | ₩21,672 | +5.90% | 864.7만 |
| 2026.09.28–2026.10.02 | ₩18,829 | ₩21,270 | ₩18,614 | ₩20,572 | +9.26% | 960.6만 |
| 2026.09.21–2026.09.25 | ₩19,070 | ₩20,184 | ₩18,856 | ₩19,285 | +1.13% | 798.9만 |
| 2026.09.14–2026.09.18 | ₩19,245 | ₩19,996 | ₩18,708 | ₩18,775 | -2.44% | 851.2만 |
| 2026.09.08–2026.09.11 | ₩17,971 | ₩19,017 | ₩17,448 | ₩18,896 | +5.15% | 602.1만 |
| 2026.08.31–2026.09.04 | ₩18,212 | ₩19,352 | ₩18,078 | ₩18,266 | +0.29% | 960만 |
| 2026.08.24–2026.08.28 | ₩16,469 | ₩19,030 | ₩15,758 | ₩18,547 | +12.62% | 906.6만 |
| 2026.08.17–2026.08.21 | ₩15,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,764 |
| ₩15,329 |
| ₩16,522 |
| +5.93% |
| 594만 |
| 2026.08.10–2026.08.14 | ₩15,409 | ₩16,643 | ₩15,034 | ₩15,959 | +3.57% | 551.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,598 | ₩15,865 | ₩14,283 | ₩15,677 | +7.40% | 568.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,553 | ₩14,564 | ₩12,459 | ₩14,189 | +13.03% | 724.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,599 | ₩14,196 | ₩11,460 | ₩12,177 | -10.45% | 775.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,854 | ₩15,141 | ₩13,518 | ₩13,813 | -0.29% | 851.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,223 | ₩14,511 | ₩12,836 | ₩13,854 | +4.77% | 822.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,405 | ₩13,813 | ₩12,204 | ₩13,384 | +7.89% | 750.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,326 | ₩12,191 | ₩10,918 | ₩12,191 | +7.64% | 1146.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,284 | ₩12,539 | ₩11,158 | ₩11,373 | -7.42% | 1144.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,284 | ₩12,378 | ₩11,265 | ₩12,016 | -2.18% | 784.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,706 | ₩14,350 | ₩12,130 | ₩12,405 | -9.49% | 1354.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,508 | ₩13,431 | ₩9,388 | ₩13,344 | +40.34% | 1410.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,959 | ₩9,897 | ₩8,851 | ₩9,656 | +7.78% | 797.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,629 | ₩9,877 | ₩8,596 | ₩9,079 | -5.71% | 920.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,870 | ₩10,407 | ₩9,146 | ₩9,777 | -0.95% | 944.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,280 | ₩9,964 | ₩8,550 | ₩9,857 | +6.21% | 981.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,449 | ₩9,575 | ₩8,208 | ₩9,562 | +13.17% | 1277.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,725 | ₩8,851 | ₩7,658 | ₩8,476 | +9.72% | 1661.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,583 | ₩8,985 | ₩7,644 | ₩7,685 | -10.47% | 1248.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,073 | ₩8,623 | ₩8,073 | ₩8,583 | +6.31% | 816.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,280 | ₩9,535 | ₩7,933 | ₩8,060 | -13.15% | 1364.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,535 | ₩9,830 | ₩9,012 | ₩9,280 | -2.67% | 1810.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,474 | ₩10,709 | ₩8,248 | ₩9,482 | -9.48% | 1923.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,294 | ₩10,803 | ₩9,267 | ₩10,702 | +15.15% | 1695.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,596 | ₩9,777 | ₩8,288 | ₩9,468 | +10.14% | 2226.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,441 | ₩9,582 | ₩8,757 | ₩8,811 | -6.68% | 1622.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩10,622 | ₩10,829 | ₩8,945 | ₩9,307 | -12.37% | 2315.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,296 | ₩14,484 | ₩10,347 | ₩10,782 | -24.58% | 2384만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,980 | ₩15,449 | ₩13,961 | ₩14,216 | -5.10% | 900.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,752 | ₩15,221 | ₩14,296 | ₩14,980 | +1.55% | 996.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,496 | ₩16,643 | ₩15,040 | ₩15,047 | -8.78% | 1195.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,361 | ₩17,126 | ₩16,174 | ₩16,549 | +1.15% | 1063.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,582 | ₩18,183 | ₩16,509 | ₩16,616 | -5.49% | 656만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,099 | ₩17,843 | ₩17,012 | ₩17,649 | +3.22% | 423.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,421 | ₩17,756 | ₩16,831 | ₩17,206 | -1.23% | 780.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,549 | ₩17,837 | ₩16,496 | ₩17,434 | +5.35% | 1058.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,731 | ₩16,509 | ₩15,490 | ₩16,469 | +4.69% | 1514.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,023 | ₩20,599 | ₩14,920 | ₩16,093 | -19.62% | 2786.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,599 | ₩20,653 | ₩19,406 | ₩19,982 | -2.99% | 897만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,921 | ₩21,887 | ₩20,452 | ₩20,707 | -1.03% | 630.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,444 | ₩21,806 | ₩19,902 | ₩20,774 | -3.13% | 857.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩21,914 | ₩21,994 | ₩20,894 | ₩21,538 | -1.71% | 807.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩20,961 | ₩21,813 | ₩20,936 | ₩21,686 | +3.45% | 1119.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,659 | ₩21,766 | ₩20,760 | ₩20,814 | -3.90% | 758.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,914 | ₩22,053 | ₩21,136 | ₩21,659 | -1.16% | 387.9만 |
|---|