시장 데이터를 불러오는 중
전체 종목
페이팔 과거 주가
PayPal Holdings, Inc. - Common Stock · PYPL · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PayPal Holdings, Inc. - Common Stock · PYPL · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩73,728 | ₩74,612 | ₩73,333 | ₩74,411 | +0.93% | 1185.8만 |
| 2026.10.08 | ₩73,004 | ₩73,875 | ₩72,334 | ₩73,728 | +0.99% | 1401.6만 |
| 2026.10.07 | ₩72,763 | ₩74,177 | ₩72,609 | ₩73,634 | +1.20% | 1074.7만 |
| 2026.10.06 | ₩72,877 | ₩73,534 | ₩72,361 | ₩73,178 | +0.41% | 699.5만 |
| 2026.10.05 | ₩70,338 | ₩72,924 | ₩70,257 | ₩72,910 | +3.66% | 827.8만 |
| 2026.10.02 | ₩71,316 | ₩71,557 | ₩70,505 | ₩70,753 | -0.79% | 901.3만 |
| 2026.10.01 | ₩71,115 | ₩71,879 | ₩70,606 | ₩71,101 | -0.02% | 1170.2만 |
| 2026.09.30 | ₩72,214 | ₩72,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,391 |
| -2.52% |
| 861.4만 |
| 2026.09.29 | ₩72,508 | ₩72,669 | ₩71,463 | ₩72,214 | -0.41% | 804.4만 |
|---|
| 2026.09.28 | ₩72,870 | ₩73,165 | ₩70,941 | ₩72,736 | -0.18% | 986.4만 |
|---|
| 2026.09.25 | ₩70,472 | ₩74,431 | ₩70,096 | ₩73,755 | +4.66% | 2037.9만 |
|---|
| 2026.09.24 | ₩70,525 | ₩70,579 | ₩69,467 | ₩70,485 | -0.06% | 853.3만 |
|---|
| 2026.09.23 | ₩70,740 | ₩71,142 | ₩69,428 | ₩70,364 | -0.53% | 1156만 |
|---|
| 2026.09.21 | ₩70,673 | ₩71,101 | ₩70,003 | ₩70,512 | -0.23% | 970.6만 |
|---|
| 2026.09.18 | ₩70,552 | ₩70,847 | ₩70,016 | ₩70,230 | -0.46% | 2907.4만 |
|---|
| 2026.09.17 | ₩70,934 | ₩71,550 | ₩70,646 | ₩70,941 | +0.01% | 848.9만 |
|---|
| 2026.09.15 | — | — | — | ₩72,106 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩72,401 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩71,986 | — | — |
|---|
| 2026.08.27 | ₩83,054 | ₩83,497 | ₩82,237 | ₩82,371 | -0.82% | 916.5만 |
|---|
| 2026.08.26 | ₩82,847 | ₩83,162 | ₩82,090 | ₩82,827 | -0.02% | 1141.6만 |
|---|
| 2026.08.25 | ₩82,063 | ₩83,597 | ₩81,835 | ₩83,443 | +1.68% | 1033.7만 |
|---|
| 2026.08.24 | ₩82,572 | ₩83,322 | ₩82,371 | ₩82,652 | +0.10% | 857.2만 |
|---|
| 2026.08.21 | ₩83,470 | ₩83,992 | ₩82,358 | ₩82,478 | -1.19% | 1147.9만 |
|---|
| 2026.08.20 | ₩81,875 | ₩84,059 | ₩81,674 | ₩83,483 | +1.96% | 1202만 |
|---|
| 2026.08.19 | ₩81,158 | ₩82,853 | ₩81,138 | ₩82,076 | +1.13% | 948.9만 |
|---|
| 2026.08.18 | ₩80,676 | ₩82,545 | ₩80,348 | ₩80,977 | +0.37% | 991.2만 |
|---|
| 2026.08.17 | ₩81,755 | ₩81,889 | ₩80,602 | ₩81,031 | -0.89% | 923.4만 |
|---|
| 2026.08.14 | ₩81,098 | ₩83,497 | ₩79,517 | ₩82,626 | +1.88% | 1570.8만 |
|---|
| 2026.08.13 | ₩80,066 | ₩81,420 | ₩79,075 | ₩81,192 | +1.41% | 956.9만 |
|---|
| 2026.08.12 | ₩77,922 | ₩79,463 | ₩77,574 | ₩79,329 | +1.81% | 614.1만 |
|---|
| 2026.08.11 | ₩78,458 | ₩79,651 | ₩78,458 | ₩79,061 | +0.77% | 975.2만 |
|---|
| 2026.08.10 | ₩78,170 | ₩79,168 | ₩78,153 | ₩79,155 | +1.26% | 670.7만 |
|---|
| 2026.08.07 | ₩79,986 | ₩80,388 | ₩78,807 | ₩79,155 | -1.04% | 841.4만 |
|---|
| 2026.08.06 | ₩78,110 | ₩80,120 | ₩77,855 | ₩80,106 | +2.56% | 1075.4만 |
|---|
| 2026.08.05 | ₩79,152 | ₩79,597 | ₩77,601 | ₩77,627 | -1.93% | 852.4만 |
|---|
| 2026.08.04 | ₩76,649 | ₩78,472 | ₩76,622 | ₩78,445 | +2.34% | 1032.2만 |
|---|
| 2026.08.03 | ₩77,893 | ₩78,056 | ₩76,830 | ₩77,547 | -0.44% | 930.3만 |
|---|
| 2026.07.31 | ₩76,529 | ₩77,145 | ₩75,805 | ₩76,663 | +0.18% | 977.3만 |
|---|
| 2026.07.30 | ₩76,917 | ₩77,574 | ₩75,919 | ₩77,252 | +0.44% | 1197.4만 |
|---|
| 2026.07.29 | ₩77,855 | ₩79,691 | ₩77,721 | ₩78,190 | +0.43% | 1876만 |
|---|
| 2026.07.28 | ₩76,060 | ₩78,793 | ₩75,658 | ₩78,150 | +2.75% | 2290.9만 |
|---|
| 2026.07.27 | ₩75,524 | ₩75,825 | ₩74,344 | ₩75,135 | -0.51% | 1486.4만 |
|---|
| 2026.07.24 | ₩75,454 | ₩75,684 | ₩73,996 | ₩75,242 | -0.28% | 1176.3만 |
|---|
| 2026.07.23 | ₩74,338 | ₩75,148 | ₩73,614 | ₩75,041 | +0.95% | 1394.5만 |
|---|
| 2026.07.22 | ₩75,014 | ₩75,550 | ₩74,016 | ₩74,385 | -0.84% | 1118.7만 |
|---|
| 2026.07.21 | ₩75,095 | ₩76,261 | ₩73,701 | ₩74,840 | -0.34% | 1595.2만 |
|---|
| 2026.07.20 | ₩75,698 | ₩76,596 | ₩74,076 | ₩76,140 | +0.58% | 2470.1만 |
|---|
| 2026.07.17 | ₩75,698 | ₩76,609 | ₩74,626 | ₩75,792 | +0.12% | 1984.7만 |
|---|
| 2026.07.16 | ₩74,251 | ₩77,279 | ₩74,076 | ₩76,019 | +2.38% | 3384.1만 |
|---|
| 2026.07.15 | ₩73,493 | ₩74,880 | ₩71,611 | ₩74,398 | +1.23% | 9099.5만 |
|---|
| 2026.07.14 | ₩62,579 | ₩63,504 | ₩62,217 | ₩63,477 | +1.43% | 941.6만 |
|---|
| 2026.07.13 | ₩62,847 | ₩64,897 | ₩62,023 | ₩63,852 | +1.60% | 2029.4만 |
|---|
| 2026.07.10 | ₩61,574 | ₩62,237 | ₩61,326 | ₩62,070 | +0.81% | 1063.9만 |
|---|
| 2026.07.09 | ₩58,787 | ₩60,810 | ₩58,720 | ₩60,730 | +3.31% | 910.5만 |
|---|
| 2026.07.08 | ₩60,422 | ₩60,676 | ₩58,599 | ₩59,671 | -1.24% | 960.1만 |
|---|
| 2026.07.07 | ₩60,877 | ₩61,728 | ₩60,730 | ₩61,172 | +0.48% | 1021.4만 |
|---|
| 2026.07.06 | ₩59,564 | ₩60,482 | ₩58,666 | ₩60,422 | +1.44% | 1150.5만 |
|---|
| 2026.07.02 | ₩59,504 | ₩60,958 | ₩59,504 | ₩60,931 | +2.40% | 1478.5만 |
|---|
| 2026.07.01 | ₩58,773 | ₩60,153 | ₩58,371 | ₩59,055 | +0.48% | 2297만 |
|---|
| 2026.06.30 | ₩59,725 | ₩59,725 | ₩56,629 | ₩57,862 | -3.12% | 1423만 |
|---|
| 2026.06.29 | ₩59,812 | ₩59,952 | ₩59,061 | ₩59,470 | -0.57% | 1668.4만 |
|---|
| 2026.06.26 | ₩56,656 | ₩59,470 | ₩56,562 | ₩59,349 | +4.75% | 3324.6만 |
|---|
| 2026.06.25 | ₩57,219 | ₩57,621 | ₩56,716 | ₩56,790 | -0.75% | 1037.2만 |
|---|
| 2026.06.24 | ₩55,852 | ₩58,130 | ₩55,852 | ₩56,924 | +1.92% | 1547.8만 |
|---|
| 2026.06.23 | ₩56,455 | ₩56,911 | ₩55,812 | ₩55,879 | -1.02% | 1393만 |
|---|
| 2026.06.22 | ₩57,092 | ₩58,063 | ₩56,381 | ₩56,736 | -0.62% | 1317.9만 |
|---|
| 2026.06.18 | ₩56,549 | ₩57,374 | ₩55,812 | ₩56,964 | +0.73% | 2721.5만 |
|---|
| 2026.06.17 | ₩58,411 | ₩59,952 | ₩56,348 | ₩56,388 | -3.46% | 1913.4만 |
|---|
| 2026.06.16 | ₩57,232 | ₩58,894 | ₩57,058 | ₩58,492 | +2.20% | 1950.7만 |
|---|
| 2026.06.15 | ₩56,761 | ₩58,076 | ₩56,415 | ₩56,937 | +0.31% | 2255.5만 |
|---|
| 2026.06.12 | ₩55,336 | ₩55,731 | ₩54,767 | ₩55,651 | +0.57% | 1230.4만 |
|---|
| 2026.06.11 | ₩54,284 | ₩55,289 | ₩53,869 | ₩55,262 | +1.80% | 1475.7만 |
|---|
| 2026.06.10 | ₩54,941 | ₩55,564 | ₩54,284 | ₩54,539 | -0.73% | 1466.9만 |
|---|
| 2026.06.09 | ₩55,162 | ₩56,629 | ₩55,035 | ₩55,557 | +0.72% | 1758.5만 |
|---|
| 2026.06.08 | ₩55,289 | ₩55,504 | ₩54,479 | ₩55,289 | 0.00% | 1677.8만 |
|---|
| 2026.06.05 | ₩56,133 | ₩56,818 | ₩55,035 | ₩55,329 | -1.43% | 2389.5만 |
|---|
| 2026.06.04 | ₩58,184 | ₩58,599 | ₩57,286 | ₩57,286 | -1.54% | 1125.6만 |
|---|
| 2026.06.03 | ₩59,416 | ₩59,631 | ₩56,703 | ₩57,098 | -3.90% | 1922.7만 |
|---|
| 2026.06.02 | ₩59,785 | ₩60,489 | ₩59,483 | ₩59,671 | -0.19% | 1144.1만 |
|---|
| 2026.06.01 | ₩59,671 | ₩61,621 | ₩59,229 | ₩60,556 | +1.48% | 1623.1만 |
|---|
| 2026.05.29 | ₩59,684 | ₩60,569 | ₩59,530 | ₩59,966 | +0.47% | 1883.3만 |
|---|
| 2026.05.28 | ₩58,572 | ₩59,738 | ₩58,050 | ₩59,577 | +1.72% | 1713.3만 |
|---|
| 2026.05.27 | ₩59,722 | ₩59,939 | ₩58,465 | ₩58,639 | -1.81% | 1417만 |
|---|
| 2026.05.26 | ₩59,229 | ₩59,550 | ₩58,780 | ₩59,175 | -0.09% | 1316.1만 |
|---|
| 2026.05.22 | ₩59,363 | ₩59,912 | ₩58,947 | ₩59,269 | -0.16% | 1069.2만 |
|---|
| 2026.05.21 | ₩59,215 | ₩59,885 | ₩58,733 | ₩59,363 | +0.25% | 1092.5만 |
|---|
| 2026.05.20 | ₩58,418 | ₩59,510 | ₩57,527 | ₩59,463 | +1.79% | 1099.1만 |
|---|
| 2026.05.19 | ₩59,470 | ₩60,328 | ₩58,706 | ₩58,733 | -1.24% | 1371.2만 |
|---|
| 2026.05.18 | ₩59,323 | ₩60,616 | ₩59,256 | ₩59,477 | +0.26% | 947.9만 |
|---|
| 2026.05.15 | ₩60,019 | ₩60,609 | ₩59,470 | ₩59,510 | -0.85% | 1648.1만 |
|---|
| 2026.05.14 | ₩60,757 | ₩61,360 | ₩59,792 | ₩60,355 | -0.66% | 972만 |
|---|
| 2026.05.13 | ₩60,247 | ₩61,293 | ₩59,745 | ₩60,609 | +0.60% | 1592.4만 |
|---|
| 2026.05.12 | ₩60,220 | ₩61,239 | ₩59,430 | ₩60,891 | +1.11% | 2549.3만 |
|---|
| 2026.05.11 | ₩60,589 | ₩60,998 | ₩60,341 | ₩60,395 | -0.32% | 1899.5만 |
|---|
| 2026.05.08 | ₩61,132 | ₩62,137 | ₩60,743 | ₩60,797 | -0.55% | 1407.4만 |
|---|
| 2026.05.07 | ₩62,217 | ₩63,175 | ₩61,842 | ₩61,936 | -0.45% | 1408.2만 |
|---|
| 2026.05.06 | ₩62,559 | ₩63,597 | ₩61,313 | ₩62,003 | -0.89% | 1982만 |
|---|
| 2026.05.05 | ₩60,797 | ₩62,599 | ₩59,644 | ₩62,298 | +2.47% | 3909.9만 |
|---|
| 2026.05.04 | ₩67,671 | ₩68,421 | ₩67,296 | ₩67,524 | -0.22% | 1365만 |
|---|
| 2026.05.01 | ₩67,765 | ₩68,220 | ₩67,383 | ₩67,591 | -0.26% | 876.6만 |
|---|
| 2026.04.30 | ₩66,736 | ₩67,611 | ₩66,224 | ₩67,189 | +0.68% | 1252만 |
|---|
| 2026.04.29 | ₩66,210 | ₩69,507 | ₩65,956 | ₩68,261 | +3.10% | 1853.2만 |
|---|
| 2026.04.28 | ₩66,693 | ₩67,644 | ₩66,271 | ₩66,519 | -0.26% | 976.1만 |
|---|
| 2026.04.27 | ₩67,508 | ₩67,751 | ₩66,193 | ₩66,693 | -1.21% | 799.3만 |
|---|
| 2026.04.24 | ₩66,733 | ₩67,792 | ₩66,411 | ₩67,644 | +1.37% | 825.9만 |
|---|
| 2026.04.23 | ₩67,999 | ₩68,180 | ₩65,889 | ₩66,666 | -1.96% | 1158.1만 |
|---|
| 2026.04.22 | ₩68,341 | ₩68,957 | ₩68,033 | ₩68,636 | +0.43% | 857만 |
|---|
| 2026.04.21 | ₩69,694 | ₩70,083 | ₩68,013 | ₩68,180 | -2.17% | 1354.8만 |
|---|
| 2026.04.20 | ₩67,912 | ₩69,024 | ₩67,591 | ₩68,957 | +1.54% | 1309.2만 |
|---|
| 2026.04.17 | ₩67,463 | ₩68,609 | ₩66,697 | ₩68,086 | +0.92% | 1875.9만 |
|---|
| 2026.04.16 | ₩64,844 | ₩66,934 | ₩64,790 | ₩66,746 | +2.93% | 1342.1만 |
|---|
| 2026.04.15 | ₩65,011 | ₩66,673 | ₩64,187 | ₩66,425 | +2.17% | 1307.4만 |
|---|
| 2026.04.14 | ₩64,241 | ₩64,769 | ₩63,919 | ₩64,281 | +0.06% | 1104.5만 |
|---|
| 2026.04.13 | ₩60,438 | ₩64,153 | ₩60,381 | ₩63,664 | +5.34% | 1517.9만 |
|---|
| 2026.04.10 | ₩61,527 | ₩61,882 | ₩60,274 | ₩60,623 | -1.47% | 1313.1만 |
|---|
| 2026.04.09 | ₩61,386 | ₩61,748 | ₩60,174 | ₩61,614 | +0.37% | 1271.7만 |
|---|
| 2026.04.08 | ₩61,628 | ₩62,110 | ₩61,045 | ₩61,440 | -0.30% | 1561.9만 |
|---|
| 2026.04.07 | ₩60,422 | ₩60,917 | ₩59,711 | ₩60,127 | -0.49% | 1041.6만 |
|---|
| 2026.04.06 | ₩61,271 | ₩62,231 | ₩60,743 | ₩60,944 | -0.53% | 1100.7만 |
|---|
| 2026.04.02 | ₩58,988 | ₩60,864 | ₩58,525 | ₩60,757 | +3.00% | 1274.8만 |
|---|
| 2026.04.01 | ₩60,690 | ₩60,971 | ₩58,961 | ₩59,805 | -1.46% | 1532만 |
|---|
| 2026.03.31 | ₩59,952 | ₩60,931 | ₩59,336 | ₩60,609 | +1.10% | 1269.5만 |
|---|
| 2026.03.30 | ₩58,961 | ₩60,321 | ₩58,854 | ₩59,859 | +1.52% | 1777.8만 |
|---|
| 2026.03.27 | ₩59,926 | ₩60,019 | ₩58,358 | ₩58,411 | -2.53% | 1743.4만 |
|---|
| 2026.03.26 | ₩59,604 | ₩61,603 | ₩59,591 | ₩60,569 | +1.62% | 1461.3만 |
|---|
| 2026.03.25 | ₩60,408 | ₩61,587 | ₩59,229 | ₩60,100 | -0.51% | 1486.1만 |
|---|
| 2026.03.24 | ₩60,227 | ₩60,656 | ₩58,947 | ₩59,242 | -1.64% | 1961.7만 |
|---|
| 2026.03.23 | ₩59,926 | ₩61,293 | ₩58,974 | ₩60,958 | +1.72% | 2126.3만 |
|---|
| 2026.03.20 | ₩59,403 | ₩59,698 | ₩58,063 | ₩58,974 | -0.72% | 3169.6만 |
|---|
| 2026.03.19 | ₩59,222 | ₩60,086 | ₩58,334 | ₩59,215 | -0.01% | 2274.5만 |
|---|
| 2026.03.18 | ₩61,125 | ₩61,744 | ₩59,698 | ₩59,751 | -2.25% | 1966.3만 |
|---|
| 2026.03.17 | ₩61,427 | ₩62,954 | ₩61,298 | ₩61,815 | +0.63% | 2182만 |
|---|
| 2026.03.16 | ₩60,636 | ₩61,507 | ₩60,556 | ₩60,864 | +0.38% | 1446만 |
|---|
| 2026.03.13 | ₩59,236 | ₩60,636 | ₩59,191 | ₩60,167 | +1.57% | 1396.3만 |
|---|
| 2026.03.12 | ₩60,703 | ₩61,740 | ₩59,416 | ₩59,443 | -2.08% | 1529.3만 |
|---|
| 2026.03.11 | ₩60,904 | ₩61,829 | ₩60,033 | ₩61,065 | +0.26% | 1379.4만 |
|---|
| 2026.03.10 | ₩61,118 | ₩61,400 | ₩60,046 | ₩60,328 | -1.29% | 1757.6만 |
|---|
| 2026.03.09 | ₩61,708 | ₩62,346 | ₩60,247 | ₩61,855 | +0.24% | 1890.8만 |
|---|
| 2026.03.06 | ₩63,209 | ₩63,959 | ₩62,117 | ₩62,941 | -0.42% | 1590만 |
|---|
| 2026.03.05 | ₩62,291 | ₩64,207 | ₩62,291 | ₩63,839 | +2.48% | 1831.8만 |
|---|
| 2026.03.04 | ₩61,708 | ₩63,423 | ₩61,547 | ₩62,646 | +1.52% | 1461.3만 |
|---|
| 2026.03.03 | ₩59,939 | ₩62,927 | ₩59,845 | ₩62,150 | +3.69% | 2240.6만 |
|---|
| 2026.03.02 | ₩60,060 | ₩61,581 | ₩59,818 | ₩61,145 | +1.81% | 1735.5만 |
|---|
| 2026.02.27 | ₩61,386 | ₩62,204 | ₩60,864 | ₩61,922 | +0.87% | 2364.1만 |
|---|
| 2026.02.26 | ₩63,651 | ₩63,959 | ₩59,624 | ₩61,011 | -4.15% | 4809.2만 |
|---|
| 2026.02.25 | ₩63,490 | ₩64,991 | ₩62,237 | ₩63,410 | -0.13% | 4279.4만 |
|---|
| 2026.02.24 | ₩58,284 | ₩64,321 | ₩57,661 | ₩63,008 | +8.10% | 5855.7만 |
|---|
| 2026.02.23 | ₩55,001 | ₩61,226 | ₩54,304 | ₩59,028 | +7.32% | 7562만 |
|---|
| 2026.02.20 | ₩55,711 | ₩57,366 | ₩55,628 | ₩55,812 | +0.18% | 2317.4만 |
|---|
| 2026.02.19 | ₩55,082 | ₩55,999 | ₩54,740 | ₩55,919 | +1.52% | 2464.7만 |
|---|
| 2026.02.18 | ₩54,633 | ₩55,959 | ₩54,391 | ₩55,544 | +1.67% | 1792.6만 |
|---|
| 2026.02.17 | ₩54,271 | ₩55,745 | ₩54,097 | ₩54,686 | +0.77% | 2034.3만 |
|---|
| 2026.02.13 | ₩52,582 | ₩54,097 | ₩52,380 | ₩53,989 | +2.68% | 2509.2만 |
|---|
| 2026.02.12 | ₩53,983 | ₩53,983 | ₩51,537 | ₩52,368 | -2.99% | 2800.5만 |
|---|
| 2026.02.11 | ₩55,611 | ₩55,772 | ₩53,614 | ₩54,217 | -2.51% | 2153.9만 |
|---|
| 2026.02.10 | ₩54,606 | ₩56,750 | ₩54,606 | ₩55,597 | +1.82% | 2278.8만 |
|---|
| 2026.02.09 | ₩53,882 | ₩55,303 | ₩53,346 | ₩55,142 | +2.34% | 2603.4만 |
|---|
| 2026.02.06 | ₩53,936 | ₩54,418 | ₩52,770 | ₩54,164 | +0.42% | 3492.2만 |
|---|
| 2026.02.05 | ₩54,405 | ₩54,954 | ₩52,100 | ₩53,467 | -1.72% | 4284.3만 |
|---|
| 2026.02.04 | ₩55,745 | ₩56,066 | ₩53,547 | ₩54,981 | -1.37% | 5801.8만 |
|---|
| 2026.02.03 | ₩57,467 | ₩58,559 | ₩55,517 | ₩55,879 | -2.76% | 1.4억 |
|---|
| 2026.02.02 | ₩70,351 | ₩71,611 | ₩70,113 | ₩70,123 | -0.32% | 2745.3만 |
|---|
| 2026.01.30 | ₩70,271 | ₩70,954 | ₩69,761 | ₩70,606 | +0.48% | 1860.8만 |
|---|
| 2026.01.29 | ₩72,522 | ₩72,589 | ₩70,391 | ₩71,168 | -1.87% | 1946.4만 |
|---|
| 2026.01.28 | ₩73,714 | ₩74,358 | ₩71,885 | ₩72,468 | -1.69% | 1922.3만 |
|---|
| 2026.01.27 | ₩75,711 | ₩75,885 | ₩73,976 | ₩74,385 | -1.75% | 1424.1만 |
|---|
| 2026.01.26 | ₩75,805 | ₩76,542 | ₩75,704 | ₩75,845 | +0.05% | 997.1만 |
|---|
| 2026.01.23 | ₩76,153 | ₩76,361 | ₩75,591 | ₩75,872 | -0.37% | 875.9만 |
|---|
| 2026.01.22 | ₩75,832 | ₩77,118 | ₩75,778 | ₩76,582 | +0.99% | 1454.1만 |
|---|
| 2026.01.21 | ₩74,398 | ₩75,483 | ₩73,828 | ₩74,894 | +0.67% | 1511.7만 |
|---|
| 2026.01.20 | ₩74,478 | ₩75,144 | ₩73,721 | ₩73,808 | -0.90% | 1974.4만 |
|---|
| 2026.01.16 | ₩76,100 | ₩76,341 | ₩75,363 | ₩76,234 | +0.18% | 1511.7만 |
|---|
| 2026.01.15 | ₩77,373 | ₩77,536 | ₩75,845 | ₩76,033 | -1.73% | 1640.5만 |
|---|
| 2026.01.14 | ₩75,577 | ₩77,440 | ₩75,403 | ₩77,266 | +2.23% | 1604만 |
|---|
| 2026.01.13 | ₩76,663 | ₩76,783 | ₩75,410 | ₩75,792 | -1.14% | 1590.1만 |
|---|
| 2026.01.12 | ₩77,199 | ₩77,426 | ₩76,060 | ₩76,770 | -0.56% | 1989.9만 |
|---|
| 2026.01.09 | ₩78,793 | ₩78,874 | ₩76,756 | ₩77,266 | -1.94% | 1506.2만 |
|---|
| 2026.01.08 | ₩77,748 | ₩79,061 | ₩77,413 | ₩78,083 | +0.43% | 1310.5만 |
|---|
| 2026.01.07 | ₩80,220 | ₩80,582 | ₩78,063 | ₩78,405 | -2.26% | 1804.4만 |
|---|
| 2026.01.06 | ₩79,423 | ₩80,314 | ₩79,034 | ₩80,147 | +0.91% | 1111.1만 |
|---|
| 2026.01.05 | ₩77,735 | ₩80,542 | ₩77,587 | ₩79,450 | +2.21% | 1711.6만 |
|---|
| 2026.01.02 | ₩78,619 | ₩78,793 | ₩77,252 | ₩77,909 | -0.90% | 1469.3만 |
|---|
| 2025.12.31 | ₩79,101 | ₩79,115 | ₩78,177 | ₩78,230 | -1.10% | 1302.7만 |
|---|
| 2025.12.30 | ₩79,678 | ₩79,865 | ₩79,168 | ₩79,195 | -0.61% | 1127.8만 |
|---|
| 2025.12.29 | ₩80,200 | ₩80,589 | ₩79,229 | ₩79,718 | -0.60% | 1291만 |
|---|
| 2025.12.26 | ₩80,401 | ₩80,549 | ₩79,778 | ₩80,361 | -0.05% | 753.8만 |
|---|
| 2025.12.24 | ₩79,506 | ₩80,596 | ₩79,477 | ₩80,455 | +1.19% | 549.2만 |
|---|
| 2025.12.23 | ₩80,173 | ₩80,495 | ₩78,981 | ₩79,611 | -0.70% | 1215.4만 |
|---|
| 2025.12.22 | ₩80,348 | ₩81,132 | ₩80,080 | ₩80,214 | -0.17% | 1397.6만 |
|---|
| 2025.12.19 | ₩78,954 | ₩80,555 | ₩78,793 | ₩80,147 | +1.51% | 3192.8만 |
|---|
| 2025.12.18 | ₩79,852 | ₩80,830 | ₩78,947 | ₩79,651 | -0.25% | 2373.5만 |
|---|
| 2025.12.17 | ₩82,264 | ₩83,631 | ₩80,575 | ₩80,642 | -1.97% | 1635.8만 |
|---|
| 2025.12.16 | ₩82,666 | ₩83,277 | ₩81,674 | ₩82,183 | -0.58% | 1731.7만 |
|---|
| 2025.12.15 | ₩83,028 | ₩84,180 | ₩81,239 | ₩81,393 | -1.97% | 1818.8만 |
|---|
| 2025.12.12 | ₩81,848 | ₩83,282 | ₩81,741 | ₩82,626 | +0.95% | 1596.4만 |
|---|
| 2025.12.11 | ₩80,502 | ₩82,800 | ₩80,200 | ₩82,666 | +2.69% | 1402.4만 |
|---|
| 2025.12.10 | ₩81,058 | ₩82,379 | ₩80,616 | ₩81,956 | +1.11% | 1998.5만 |
|---|
| 2025.12.09 | ₩81,406 | ₩82,411 | ₩81,058 | ₩81,446 | +0.05% | 1321.5만 |
|---|
| 2025.12.08 | ₩83,651 | ₩83,765 | ₩81,728 | ₩81,902 | -2.09% | 1254.4만 |
|---|
| 2025.12.05 | ₩82,639 | ₩84,341 | ₩82,384 | ₩83,456 | +0.99% | 1115.3만 |
|---|
| 2025.12.04 | ₩81,071 | ₩83,215 | ₩80,917 | ₩82,719 | +2.03% | 1599.4만 |
|---|
| 2025.12.03 | ₩84,220 | ₩85,667 | ₩80,951 | ₩82,063 | -2.56% | 2440.3만 |
|---|
| 2025.12.02 | ₩84,314 | ₩85,540 | ₩83,282 | ₩84,287 | -0.03% | 1083.4만 |
|---|
| 2025.12.01 | ₩83,148 | ₩84,703 | ₩82,853 | ₩83,858 | +0.85% | 1092.3만 |
|---|
| 2025.11.28 | ₩83,389 | ₩84,495 | ₩83,255 | ₩84,006 | +0.74% | 787.6만 |
|---|
| 2025.11.26 | ₩82,277 | ₩83,296 | ₩81,969 | ₩82,853 | +0.70% | 833.5만 |
|---|
| 2025.11.25 | ₩81,554 | ₩83,048 | ₩81,366 | ₩82,036 | +0.59% | 1106.5만 |
|---|
| 2025.11.24 | ₩81,219 | ₩81,513 | ₩80,200 | ₩81,152 | -0.08% | 2101.4만 |
|---|
| 2025.11.21 | ₩78,043 | ₩81,688 | ₩77,775 | ₩81,165 | +4.00% | 2084.9만 |
|---|
| 2025.11.20 | ₩81,172 | ₩81,359 | ₩77,721 | ₩77,862 | -4.08% | 2105.9만 |
|---|
| 2025.11.19 | ₩81,219 | ₩81,420 | ₩79,276 | ₩80,549 | -0.82% | 2506.2만 |
|---|
| 2025.11.18 | ₩82,264 | ₩82,599 | ₩81,031 | ₩81,339 | -1.12% | 1844.7만 |
|---|
| 2025.11.17 | ₩84,167 | ₩84,649 | ₩82,130 | ₩82,934 | -1.46% | 2063.3만 |
|---|
| 2025.11.14 | ₩85,909 | ₩86,632 | ₩84,086 | ₩84,167 | -2.03% | 2198만 |
|---|
| 2025.11.13 | ₩89,125 | ₩90,157 | ₩87,302 | ₩87,544 | -1.77% | 1418.6만 |
|---|
| 2025.11.12 | ₩90,492 | ₩91,108 | ₩89,647 | ₩90,049 | -0.49% | 1013.4만 |
|---|
| 2025.11.11 | ₩88,776 | ₩91,054 | ₩88,750 | ₩90,317 | +1.74% | 1003.3만 |
|---|
| 2025.11.10 | ₩89,862 | ₩90,358 | ₩88,096 | ₩88,776 | -1.21% | 1113만 |
|---|
| 2025.11.07 | ₩87,771 | ₩89,131 | ₩86,806 | ₩88,736 | +1.10% | 1344.9만 |
|---|
| 2025.11.06 | ₩90,853 | ₩91,215 | ₩88,723 | ₩88,790 | -2.27% | 1148만 |
|---|
| 2025.11.05 | ₩88,468 | ₩91,403 | ₩88,307 | ₩91,202 | +3.09% | 1360.6만 |
|---|
| 2025.11.04 | ₩90,090 | ₩90,169 | ₩88,374 | ₩88,549 | -1.71% | 1971.2만 |
|---|
| 2025.11.03 | ₩93,165 | ₩94,270 | ₩90,726 | ₩91,577 | -1.70% | 1461.9만 |
|---|
| 2025.10.31 | ₩91,483 | ₩93,239 | ₩90,612 | ₩92,823 | +1.46% | 1837만 |
|---|
| 2025.10.30 | ₩93,580 | ₩94,833 | ₩90,987 | ₩91,028 | -2.73% | 1955.1만 |
|---|
| 2025.10.29 | ₩97,419 | ₩97,460 | ₩92,883 | ₩93,373 | -4.15% | 3850.5만 |
|---|
| 2025.10.28 | ₩102,123 | ₩106,150 | ₩97,594 | ₩97,848 | -4.19% | 8372.2만 |
|---|
| 2025.10.27 | ₩94,947 | ₩96,307 | ₩93,976 | ₩94,136 | -0.85% | 1882.1만 |
|---|
| 2025.10.24 | ₩94,002 | ₩95,476 | ₩93,453 | ₩93,493 | -0.54% | 863.8만 |
|---|
| 2025.10.23 | ₩91,215 | ₩93,882 | ₩91,188 | ₩93,346 | +2.34% | 819.9만 |
|---|
| 2025.10.22 | ₩92,689 | ₩92,957 | ₩91,001 | ₩91,215 | -1.59% | 817.3만 |
|---|
| 2025.10.21 | ₩92,488 | ₩94,284 | ₩92,234 | ₩93,868 | +1.49% | 903.2만 |
|---|
| 2025.10.20 | ₩90,686 | ₩93,091 | ₩90,652 | ₩92,729 | +2.25% | 1001.6만 |
|---|
| 2025.10.17 | ₩87,818 | ₩90,733 | ₩87,704 | ₩90,331 | +2.86% | 1115.2만 |
|---|
| 2025.10.16 | ₩91,296 | ₩91,925 | ₩87,664 | ₩88,508 | -3.05% | 1925.9만 |
|---|
| 2025.10.15 | ₩92,977 | ₩93,634 | ₩90,907 | ₩91,095 | -2.02% | 1124.7만 |
|---|
| 2025.10.14 | ₩90,331 | ₩93,413 | ₩89,473 | ₩92,662 | +2.58% | 1296.9만 |
|---|
| 2025.10.13 | ₩94,766 | ₩95,048 | ₩91,338 | ₩92,274 | -2.63% | 2003.7만 |
|---|
| 2025.10.10 | ₩101,989 | ₩103,048 | ₩93,480 | ₩93,587 | -8.24% | 2232.7만 |
|---|
| 2025.10.09 | ₩103,436 | ₩103,637 | ₩100,546 | ₩101,507 | -1.87% | 1577.4만 |
|---|
| 2025.10.08 | ₩100,816 | ₩102,512 | ₩98,190 | ₩102,016 | +1.19% | 1790.5만 |
|---|
| 2025.10.07 | ₩99,255 | ₩101,406 | ₩97,902 | ₩99,979 | +0.73% | 3197.8만 |
|---|
| 2025.10.06 | ₩94,096 | ₩96,307 | ₩93,067 | ₩95,530 | +1.52% | 1677만 |
|---|
| 2025.10.03 | ₩91,255 | ₩93,172 | ₩90,786 | ₩92,796 | +1.69% | 1222만 |
|---|
| 2025.10.02 | ₩89,875 | ₩92,394 | ₩89,714 | ₩92,368 | +2.77% | 1346.2만 |
|---|
| 2025.10.01 | ₩89,647 | ₩90,853 | ₩88,736 | ₩89,326 | -0.36% | 1705만 |
|---|
| 2025.09.30 | ₩93,567 | ₩93,574 | ₩89,580 | ₩89,862 | -3.96% | 2146.5만 |
|---|
| 2025.09.29 | ₩91,068 | ₩95,490 | ₩90,974 | ₩93,373 | +2.53% | 2849.7만 |
|---|
| 2025.09.26 | ₩89,781 | ₩90,626 | ₩88,870 | ₩90,183 | +0.45% | 843.2만 |
|---|
| 2025.09.25 | ₩90,130 | ₩90,438 | ₩88,709 | ₩89,433 | -0.77% | 1077.4만 |
|---|
| 2025.09.24 | ₩90,652 | ₩91,899 | ₩90,371 | ₩90,934 | +0.31% | 918.1만 |
|---|
| 2025.09.23 | ₩90,860 | ₩92,448 | ₩89,942 | ₩90,197 | -0.73% | 1044.9만 |
|---|
| 2025.09.22 | ₩90,800 | ₩91,269 | ₩89,848 | ₩90,693 | -0.12% | 1329.8만 |
|---|
| 2025.09.19 | ₩92,140 | ₩92,260 | ₩91,021 | ₩91,416 | -0.79% | 1977.4만 |
|---|
| 2025.09.18 | ₩93,909 | ₩94,203 | ₩91,564 | ₩91,818 | -2.23% | 1433.1만 |
|---|
| 2025.09.17 | ₩89,969 | ₩92,823 | ₩89,781 | ₩91,952 | +2.20% | 1860.8만 |
|---|
| 2025.09.16 | ₩89,560 | ₩89,969 | ₩88,582 | ₩89,580 | +0.02% | 935.4만 |
|---|
| 2025.09.15 | ₩90,183 | ₩91,376 | ₩89,517 | ₩89,929 | -0.28% | 959.8만 |
|---|
| 2025.09.12 | ₩90,063 | ₩90,786 | ₩89,594 | ₩89,634 | -0.48% | 750.6만 |
|---|
| 2025.09.11 | ₩88,106 | ₩90,250 | ₩88,053 | ₩90,143 | +2.31% | 1115.4만 |
|---|
| 2025.09.10 | ₩90,425 | ₩91,162 | ₩87,416 | ₩87,959 | -2.73% | 1435.3만 |
|---|
| 2025.09.09 | ₩91,389 | ₩91,791 | ₩90,492 | ₩90,693 | -0.76% | 877.7만 |
|---|
| 2025.09.08 | ₩91,738 | ₩91,912 | ₩90,853 | ₩91,657 | -0.09% | 795.5만 |
|---|
| 2025.09.05 | ₩92,301 | ₩93,721 | ₩91,349 | ₩91,470 | -0.90% | 779.4만 |
|---|
| 2025.09.04 | ₩93,399 | ₩93,667 | ₩88,750 | ₩91,738 | -1.78% | 1406.4만 |
|---|
| 2025.09.03 | ₩92,341 | ₩93,654 | ₩92,193 | ₩93,319 | +1.06% | 1180.8만 |
|---|
| 2025.09.02 | ₩92,354 | ₩92,963 | ₩91,322 | ₩92,796 | +0.48% | 1288.3만 |
|---|
| 2025.08.29 | ₩93,828 | ₩94,739 | ₩93,667 | ₩94,056 | +0.24% | 563.6만 |
|---|
| 2025.08.28 | ₩93,801 | ₩94,552 | ₩93,172 | ₩93,882 | +0.09% | 588.2만 |
|---|