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 | ₩20,449 | ₩21,795 | ₩20,355 | ₩21,655 | +5.90% | 864.7만 |
| 2026.09.28–2026.10.02 | ₩18,814 | ₩21,253 | ₩18,599 | ₩20,556 | +9.26% | 960.6만 |
| 2026.09.21–2026.09.25 | ₩19,055 | ₩20,167 | ₩18,841 | ₩19,269 | +1.13% | 798.9만 |
| 2026.09.14–2026.09.18 | ₩19,229 | ₩19,980 | ₩18,693 | ₩18,760 | -2.44% | 851.2만 |
| 2026.09.08–2026.09.11 | ₩17,956 | ₩19,001 | ₩17,434 | ₩18,881 | +5.15% | 602.1만 |
| 2026.08.31–2026.09.04 | ₩18,197 | ₩19,336 | ₩18,063 | ₩18,251 | +0.29% | 960만 |
| 2026.08.24–2026.08.28 | ₩16,455 | ₩19,015 | ₩15,745 | ₩18,532 | +12.62% | 906.6만 |
| 2026.08.17–2026.08.21 | ₩15,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,750 |
| ₩15,316 |
| ₩16,509 |
| +5.93% |
| 594만 |
| 2026.08.10–2026.08.14 | ₩15,397 | ₩16,630 | ₩15,022 | ₩15,946 | +3.57% | 551.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,586 | ₩15,852 | ₩14,271 | ₩15,665 | +7.40% | 568.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,543 | ₩14,553 | ₩12,449 | ₩14,177 | +13.03% | 724.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,588 | ₩14,184 | ₩11,450 | ₩12,167 | -10.45% | 775.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,842 | ₩15,129 | ₩13,507 | ₩13,802 | -0.29% | 851.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,213 | ₩14,499 | ₩12,825 | ₩13,842 | +4.77% | 822.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,395 | ₩13,802 | ₩12,194 | ₩13,373 | +7.89% | 750.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,316 | ₩12,181 | ₩10,909 | ₩12,181 | +7.64% | 1146.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,275 | ₩12,529 | ₩11,149 | ₩11,363 | -7.42% | 1144.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,275 | ₩12,368 | ₩11,256 | ₩12,007 | -2.18% | 784.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,695 | ₩14,338 | ₩12,120 | ₩12,395 | -9.49% | 1354.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,501 | ₩13,420 | ₩9,380 | ₩13,333 | +40.34% | 1410.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,951 | ₩9,889 | ₩8,844 | ₩9,648 | +7.78% | 797.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,621 | ₩9,869 | ₩8,590 | ₩9,072 | -5.71% | 920.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,863 | ₩10,399 | ₩9,139 | ₩9,769 | -0.95% | 944.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,273 | ₩9,956 | ₩8,543 | ₩9,849 | +6.21% | 981.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,442 | ₩9,568 | ₩8,201 | ₩9,554 | +13.17% | 1277.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,719 | ₩8,844 | ₩7,652 | ₩8,469 | +9.72% | 1661.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,576 | ₩8,978 | ₩7,638 | ₩7,678 | -10.47% | 1248.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,067 | ₩8,616 | ₩8,067 | ₩8,576 | +6.31% | 816.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,273 | ₩9,528 | ₩7,926 | ₩8,054 | -13.15% | 1364.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,528 | ₩9,822 | ₩9,005 | ₩9,273 | -2.67% | 1810.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,466 | ₩10,700 | ₩8,241 | ₩9,474 | -9.48% | 1923.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,286 | ₩10,794 | ₩9,260 | ₩10,693 | +15.15% | 1695.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,590 | ₩9,769 | ₩8,281 | ₩9,461 | +10.14% | 2226.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,434 | ₩9,574 | ₩8,750 | ₩8,804 | -6.68% | 1622.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩10,613 | ₩10,821 | ₩8,938 | ₩9,300 | -12.37% | 2315.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,285 | ₩14,472 | ₩10,338 | ₩10,774 | -24.58% | 2384만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,968 | ₩15,437 | ₩13,950 | ₩14,204 | -5.10% | 900.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,740 | ₩15,209 | ₩14,285 | ₩14,968 | +1.55% | 996.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,482 | ₩16,630 | ₩15,028 | ₩15,035 | -8.78% | 1195.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,348 | ₩17,112 | ₩16,161 | ₩16,536 | +1.15% | 1063.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,568 | ₩18,168 | ₩16,496 | ₩16,603 | -5.49% | 656만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,085 | ₩17,829 | ₩16,998 | ₩17,635 | +3.22% | 423.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,407 | ₩17,742 | ₩16,817 | ₩17,192 | -1.23% | 780.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,536 | ₩17,822 | ₩16,482 | ₩17,420 | +5.35% | 1058.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,718 | ₩16,496 | ₩15,477 | ₩16,455 | +4.69% | 1514.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,006 | ₩20,583 | ₩14,908 | ₩16,080 | -19.62% | 2786.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,583 | ₩20,636 | ₩19,390 | ₩19,966 | -2.99% | 897만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,904 | ₩21,869 | ₩20,435 | ₩20,690 | -1.03% | 630.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,427 | ₩21,789 | ₩19,886 | ₩20,757 | -3.13% | 857.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩21,896 | ₩21,976 | ₩20,878 | ₩21,521 | -1.71% | 807.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩20,945 | ₩21,795 | ₩20,919 | ₩21,668 | +3.45% | 1119.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,641 | ₩21,749 | ₩20,744 | ₩20,797 | -3.90% | 758.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,896 | ₩22,035 | ₩21,119 | ₩21,641 | -1.16% | 387.9만 |
|---|