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 | ₩73,787 | ₩74,672 | ₩73,392 | ₩74,471 | +0.93% | 1185.8만 |
| 2026.10.08 | ₩73,063 | ₩73,935 | ₩72,393 | ₩73,787 | +0.99% | 1401.6만 |
| 2026.10.07 | ₩72,822 | ₩74,237 | ₩72,668 | ₩73,693 | +1.20% | 1074.7만 |
| 2026.10.06 | ₩72,936 | ₩73,593 | ₩72,419 | ₩73,237 | +0.41% | 699.5만 |
| 2026.10.05 | ₩70,394 | ₩72,983 | ₩70,314 | ₩72,969 | +3.66% | 827.8만 |
| 2026.10.02 | ₩71,373 | ₩71,615 | ₩70,562 | ₩70,810 | -0.79% | 901.3만 |
| 2026.10.01 | ₩71,172 | ₩71,937 | ₩70,663 | ₩71,159 | -0.02% | 1170.2만 |
| 2026.09.30 | ₩72,272 | ₩72,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,448 |
| -2.52% |
| 861.4만 |
| 2026.09.29 | ₩72,567 | ₩72,728 | ₩71,521 | ₩72,272 | -0.41% | 804.4만 |
|---|
| 2026.09.28 | ₩72,929 | ₩73,224 | ₩70,998 | ₩72,795 | -0.18% | 986.4만 |
|---|
| 2026.09.25 | ₩70,528 | ₩74,491 | ₩70,153 | ₩73,814 | +4.66% | 2037.9만 |
|---|
| 2026.09.24 | ₩70,582 | ₩70,636 | ₩69,523 | ₩70,542 | -0.06% | 853.3만 |
|---|
| 2026.09.23 | ₩70,797 | ₩71,199 | ₩69,484 | ₩70,421 | -0.53% | 1156만 |
|---|
| 2026.09.21 | ₩70,730 | ₩71,159 | ₩70,059 | ₩70,569 | -0.23% | 970.6만 |
|---|
| 2026.09.18 | ₩70,609 | ₩70,904 | ₩70,072 | ₩70,287 | -0.46% | 2907.4만 |
|---|
| 2026.09.17 | ₩70,991 | ₩71,608 | ₩70,703 | ₩70,998 | +0.01% | 848.9만 |
|---|
| 2026.09.15 | — | — | — | ₩72,165 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩72,460 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩72,044 | — | — |
|---|
| 2026.08.27 | ₩83,121 | ₩83,564 | ₩82,303 | ₩82,437 | -0.82% | 916.5만 |
|---|
| 2026.08.26 | ₩82,914 | ₩83,229 | ₩82,156 | ₩82,893 | -0.02% | 1141.6만 |
|---|
| 2026.08.25 | ₩82,129 | ₩83,665 | ₩81,901 | ₩83,510 | +1.68% | 1033.7만 |
|---|
| 2026.08.24 | ₩82,639 | ₩83,390 | ₩82,437 | ₩82,719 | +0.10% | 857.2만 |
|---|
| 2026.08.21 | ₩83,537 | ₩84,060 | ₩82,424 | ₩82,545 | -1.19% | 1147.9만 |
|---|
| 2026.08.20 | ₩81,941 | ₩84,127 | ₩81,740 | ₩83,551 | +1.96% | 1202만 |
|---|
| 2026.08.19 | ₩81,224 | ₩82,920 | ₩81,204 | ₩82,142 | +1.13% | 948.9만 |
|---|
| 2026.08.18 | ₩80,741 | ₩82,612 | ₩80,412 | ₩81,043 | +0.37% | 991.2만 |
|---|
| 2026.08.17 | ₩81,821 | ₩81,955 | ₩80,667 | ₩81,096 | -0.89% | 923.4만 |
|---|
| 2026.08.14 | ₩81,163 | ₩83,564 | ₩79,581 | ₩82,692 | +1.88% | 1570.8만 |
|---|
| 2026.08.13 | ₩80,131 | ₩81,485 | ₩79,138 | ₩81,257 | +1.41% | 956.9만 |
|---|
| 2026.08.12 | ₩77,985 | ₩79,527 | ₩77,636 | ₩79,393 | +1.81% | 614.1만 |
|---|
| 2026.08.11 | ₩78,521 | ₩79,715 | ₩78,521 | ₩79,125 | +0.77% | 975.2만 |
|---|
| 2026.08.10 | ₩78,233 | ₩79,232 | ₩78,216 | ₩79,219 | +1.26% | 670.7만 |
|---|
| 2026.08.07 | ₩80,050 | ₩80,453 | ₩78,870 | ₩79,219 | -1.04% | 841.4만 |
|---|
| 2026.08.06 | ₩78,173 | ₩80,184 | ₩77,918 | ₩80,171 | +2.56% | 1075.4만 |
|---|
| 2026.08.05 | ₩79,216 | ₩79,661 | ₩77,663 | ₩77,690 | -1.93% | 852.4만 |
|---|
| 2026.08.04 | ₩76,711 | ₩78,535 | ₩76,684 | ₩78,508 | +2.34% | 1032.2만 |
|---|
| 2026.08.03 | ₩77,955 | ₩78,119 | ₩76,892 | ₩77,609 | -0.44% | 930.3만 |
|---|
| 2026.07.31 | ₩76,590 | ₩77,207 | ₩75,866 | ₩76,724 | +0.18% | 977.3만 |
|---|
| 2026.07.30 | ₩76,979 | ₩77,636 | ₩75,980 | ₩77,314 | +0.44% | 1197.4만 |
|---|
| 2026.07.29 | ₩77,918 | ₩79,755 | ₩77,784 | ₩78,253 | +0.43% | 1876만 |
|---|
| 2026.07.28 | ₩76,121 | ₩78,857 | ₩75,719 | ₩78,213 | +2.75% | 2290.9만 |
|---|
| 2026.07.27 | ₩75,584 | ₩75,886 | ₩74,404 | ₩75,195 | -0.51% | 1486.4만 |
|---|
| 2026.07.24 | ₩75,515 | ₩75,745 | ₩74,056 | ₩75,303 | -0.28% | 1176.3만 |
|---|
| 2026.07.23 | ₩74,398 | ₩75,209 | ₩73,673 | ₩75,102 | +0.95% | 1394.5만 |
|---|
| 2026.07.22 | ₩75,075 | ₩75,611 | ₩74,076 | ₩74,444 | -0.84% | 1118.7만 |
|---|
| 2026.07.21 | ₩75,155 | ₩76,322 | ₩73,761 | ₩74,900 | -0.34% | 1595.2만 |
|---|
| 2026.07.20 | ₩75,759 | ₩76,657 | ₩74,136 | ₩76,201 | +0.58% | 2470.1만 |
|---|
| 2026.07.17 | ₩75,759 | ₩76,671 | ₩74,686 | ₩75,853 | +0.12% | 1984.7만 |
|---|
| 2026.07.16 | ₩74,310 | ₩77,341 | ₩74,136 | ₩76,081 | +2.38% | 3384.1만 |
|---|
| 2026.07.15 | ₩73,553 | ₩74,941 | ₩71,668 | ₩74,458 | +1.23% | 9099.5만 |
|---|
| 2026.07.14 | ₩62,629 | ₩63,555 | ₩62,267 | ₩63,528 | +1.43% | 941.6만 |
|---|
| 2026.07.13 | ₩62,898 | ₩64,949 | ₩62,073 | ₩63,903 | +1.60% | 2029.4만 |
|---|
| 2026.07.10 | ₩61,624 | ₩62,287 | ₩61,375 | ₩62,120 | +0.81% | 1063.9만 |
|---|
| 2026.07.09 | ₩58,834 | ₩60,859 | ₩58,767 | ₩60,779 | +3.31% | 910.5만 |
|---|
| 2026.07.08 | ₩60,470 | ₩60,725 | ₩58,646 | ₩59,719 | -1.24% | 960.1만 |
|---|
| 2026.07.07 | ₩60,926 | ₩61,778 | ₩60,779 | ₩61,221 | +0.48% | 1021.4만 |
|---|
| 2026.07.06 | ₩59,612 | ₩60,531 | ₩58,713 | ₩60,470 | +1.44% | 1150.5만 |
|---|
| 2026.07.02 | ₩59,552 | ₩61,007 | ₩59,552 | ₩60,980 | +2.40% | 1478.5만 |
|---|
| 2026.07.01 | ₩58,821 | ₩60,202 | ₩58,418 | ₩59,102 | +0.48% | 2297만 |
|---|
| 2026.06.30 | ₩59,773 | ₩59,773 | ₩56,675 | ₩57,909 | -3.12% | 1423만 |
|---|
| 2026.06.29 | ₩59,860 | ₩60,001 | ₩59,109 | ₩59,518 | -0.57% | 1668.4만 |
|---|
| 2026.06.26 | ₩56,702 | ₩59,518 | ₩56,608 | ₩59,397 | +4.75% | 3324.6만 |
|---|
| 2026.06.25 | ₩57,265 | ₩57,667 | ₩56,762 | ₩56,836 | -0.75% | 1037.2만 |
|---|
| 2026.06.24 | ₩55,897 | ₩58,177 | ₩55,897 | ₩56,970 | +1.92% | 1547.8만 |
|---|
| 2026.06.23 | ₩56,501 | ₩56,957 | ₩55,857 | ₩55,924 | -1.02% | 1393만 |
|---|
| 2026.06.22 | ₩57,138 | ₩58,110 | ₩56,427 | ₩56,782 | -0.62% | 1317.9만 |
|---|
| 2026.06.18 | ₩56,594 | ₩57,421 | ₩55,857 | ₩57,010 | +0.73% | 2721.5만 |
|---|
| 2026.06.17 | ₩58,459 | ₩60,001 | ₩56,393 | ₩56,433 | -3.46% | 1913.4만 |
|---|
| 2026.06.16 | ₩57,278 | ₩58,941 | ₩57,104 | ₩58,539 | +2.20% | 1950.7만 |
|---|
| 2026.06.15 | ₩56,806 | ₩58,123 | ₩56,460 | ₩56,983 | +0.31% | 2255.5만 |
|---|
| 2026.06.12 | ₩55,381 | ₩55,776 | ₩54,811 | ₩55,696 | +0.57% | 1230.4만 |
|---|
| 2026.06.11 | ₩54,328 | ₩55,334 | ₩53,912 | ₩55,307 | +1.80% | 1475.7만 |
|---|
| 2026.06.10 | ₩54,985 | ₩55,609 | ₩54,328 | ₩54,583 | -0.73% | 1466.9만 |
|---|
| 2026.06.09 | ₩55,206 | ₩56,675 | ₩55,079 | ₩55,602 | +0.72% | 1758.5만 |
|---|
| 2026.06.08 | ₩55,334 | ₩55,548 | ₩54,522 | ₩55,334 | 0.00% | 1677.8만 |
|---|
| 2026.06.05 | ₩56,179 | ₩56,864 | ₩55,079 | ₩55,374 | -1.43% | 2389.5만 |
|---|
| 2026.06.04 | ₩58,231 | ₩58,646 | ₩57,332 | ₩57,332 | -1.54% | 1125.6만 |
|---|
| 2026.06.03 | ₩59,464 | ₩59,679 | ₩56,749 | ₩57,144 | -3.90% | 1922.7만 |
|---|
| 2026.06.02 | ₩59,833 | ₩60,537 | ₩59,531 | ₩59,719 | -0.19% | 1144.1만 |
|---|
| 2026.06.01 | ₩59,719 | ₩61,670 | ₩59,277 | ₩60,604 | +1.48% | 1623.1만 |
|---|
| 2026.05.29 | ₩59,733 | ₩60,618 | ₩59,578 | ₩60,014 | +0.47% | 1883.3만 |
|---|
| 2026.05.28 | ₩58,619 | ₩59,786 | ₩58,096 | ₩59,625 | +1.72% | 1713.3만 |
|---|
| 2026.05.27 | ₩59,770 | ₩59,987 | ₩58,512 | ₩58,687 | -1.81% | 1417만 |
|---|
| 2026.05.26 | ₩59,277 | ₩59,598 | ₩58,827 | ₩59,223 | -0.09% | 1316.1만 |
|---|
| 2026.05.22 | ₩59,411 | ₩59,961 | ₩58,995 | ₩59,317 | -0.16% | 1069.2만 |
|---|
| 2026.05.21 | ₩59,263 | ₩59,934 | ₩58,780 | ₩59,411 | +0.25% | 1092.5만 |
|---|
| 2026.05.20 | ₩58,465 | ₩59,558 | ₩57,573 | ₩59,511 | +1.79% | 1099.1만 |
|---|
| 2026.05.19 | ₩59,518 | ₩60,376 | ₩58,754 | ₩58,780 | -1.24% | 1371.2만 |
|---|
| 2026.05.18 | ₩59,370 | ₩60,665 | ₩59,303 | ₩59,525 | +0.26% | 947.9만 |
|---|
| 2026.05.15 | ₩60,068 | ₩60,658 | ₩59,518 | ₩59,558 | -0.85% | 1648.1만 |
|---|
| 2026.05.14 | ₩60,805 | ₩61,409 | ₩59,840 | ₩60,403 | -0.66% | 972만 |
|---|
| 2026.05.13 | ₩60,296 | ₩61,342 | ₩59,793 | ₩60,658 | +0.60% | 1592.4만 |
|---|
| 2026.05.12 | ₩60,269 | ₩61,288 | ₩59,478 | ₩60,940 | +1.11% | 2549.3만 |
|---|
| 2026.05.11 | ₩60,638 | ₩61,047 | ₩60,390 | ₩60,443 | -0.32% | 1899.5만 |
|---|
| 2026.05.08 | ₩61,181 | ₩62,187 | ₩60,792 | ₩60,846 | -0.55% | 1407.4만 |
|---|
| 2026.05.07 | ₩62,267 | ₩63,226 | ₩61,892 | ₩61,986 | -0.45% | 1408.2만 |
|---|
| 2026.05.06 | ₩62,609 | ₩63,649 | ₩61,362 | ₩62,053 | -0.89% | 1982만 |
|---|
| 2026.05.05 | ₩60,846 | ₩62,649 | ₩59,692 | ₩62,348 | +2.47% | 3909.9만 |
|---|
| 2026.05.04 | ₩67,726 | ₩68,477 | ₩67,350 | ₩67,578 | -0.22% | 1365만 |
|---|
| 2026.05.01 | ₩67,819 | ₩68,275 | ₩67,437 | ₩67,645 | -0.26% | 876.6만 |
|---|
| 2026.04.30 | ₩66,789 | ₩67,665 | ₩66,277 | ₩67,243 | +0.68% | 1252만 |
|---|
| 2026.04.29 | ₩66,264 | ₩69,563 | ₩66,009 | ₩68,316 | +3.10% | 1853.2만 |
|---|
| 2026.04.28 | ₩66,747 | ₩67,699 | ₩66,324 | ₩66,572 | -0.26% | 976.1만 |
|---|
| 2026.04.27 | ₩67,562 | ₩67,806 | ₩66,246 | ₩66,747 | -1.21% | 799.3만 |
|---|
| 2026.04.24 | ₩66,787 | ₩67,846 | ₩66,465 | ₩67,699 | +1.37% | 825.9만 |
|---|
| 2026.04.23 | ₩68,054 | ₩68,235 | ₩65,942 | ₩66,720 | -1.96% | 1158.1만 |
|---|
| 2026.04.22 | ₩68,396 | ₩69,013 | ₩68,088 | ₩68,691 | +0.43% | 857만 |
|---|
| 2026.04.21 | ₩69,751 | ₩70,140 | ₩68,068 | ₩68,235 | -2.17% | 1354.8만 |
|---|
| 2026.04.20 | ₩67,967 | ₩69,080 | ₩67,645 | ₩69,013 | +1.54% | 1309.2만 |
|---|
| 2026.04.17 | ₩67,518 | ₩68,664 | ₩66,751 | ₩68,141 | +0.92% | 1875.9만 |
|---|
| 2026.04.16 | ₩64,896 | ₩66,988 | ₩64,842 | ₩66,800 | +2.93% | 1342.1만 |
|---|
| 2026.04.15 | ₩65,063 | ₩66,726 | ₩64,239 | ₩66,478 | +2.17% | 1307.4만 |
|---|
| 2026.04.14 | ₩64,292 | ₩64,821 | ₩63,970 | ₩64,333 | +0.06% | 1104.5만 |
|---|
| 2026.04.13 | ₩60,486 | ₩64,205 | ₩60,430 | ₩63,716 | +5.34% | 1517.9만 |
|---|
| 2026.04.10 | ₩61,577 | ₩61,932 | ₩60,323 | ₩60,671 | -1.47% | 1313.1만 |
|---|
| 2026.04.09 | ₩61,436 | ₩61,798 | ₩60,222 | ₩61,664 | +0.37% | 1271.7만 |
|---|
| 2026.04.08 | ₩61,677 | ₩62,160 | ₩61,094 | ₩61,489 | -0.30% | 1561.9만 |
|---|
| 2026.04.07 | ₩60,470 | ₩60,966 | ₩59,759 | ₩60,175 | -0.49% | 1041.6만 |
|---|
| 2026.04.06 | ₩61,320 | ₩62,281 | ₩60,792 | ₩60,993 | -0.53% | 1100.7만 |
|---|
| 2026.04.02 | ₩59,035 | ₩60,913 | ₩58,573 | ₩60,805 | +3.00% | 1274.8만 |
|---|
| 2026.04.01 | ₩60,738 | ₩61,020 | ₩59,008 | ₩59,853 | -1.46% | 1532만 |
|---|
| 2026.03.31 | ₩60,001 | ₩60,980 | ₩59,384 | ₩60,658 | +1.10% | 1269.5만 |
|---|
| 2026.03.30 | ₩59,008 | ₩60,370 | ₩58,901 | ₩59,907 | +1.52% | 1777.8만 |
|---|
| 2026.03.27 | ₩59,974 | ₩60,068 | ₩58,405 | ₩58,459 | -2.53% | 1743.4만 |
|---|
| 2026.03.26 | ₩59,652 | ₩61,653 | ₩59,639 | ₩60,618 | +1.62% | 1461.3만 |
|---|
| 2026.03.25 | ₩60,457 | ₩61,637 | ₩59,277 | ₩60,148 | -0.51% | 1486.1만 |
|---|
| 2026.03.24 | ₩60,276 | ₩60,705 | ₩58,995 | ₩59,290 | -1.64% | 1961.7만 |
|---|
| 2026.03.23 | ₩59,974 | ₩61,342 | ₩59,022 | ₩61,007 | +1.72% | 2126.3만 |
|---|
| 2026.03.20 | ₩59,451 | ₩59,746 | ₩58,110 | ₩59,022 | -0.72% | 3169.6만 |
|---|
| 2026.03.19 | ₩59,270 | ₩60,135 | ₩58,381 | ₩59,263 | -0.01% | 2274.5만 |
|---|
| 2026.03.18 | ₩61,174 | ₩61,794 | ₩59,746 | ₩59,800 | -2.25% | 1966.3만 |
|---|
| 2026.03.17 | ₩61,476 | ₩63,005 | ₩61,347 | ₩61,865 | +0.63% | 2182만 |
|---|
| 2026.03.16 | ₩60,685 | ₩61,556 | ₩60,604 | ₩60,913 | +0.38% | 1446만 |
|---|
| 2026.03.13 | ₩59,283 | ₩60,685 | ₩59,239 | ₩60,215 | +1.57% | 1396.3만 |
|---|
| 2026.03.12 | ₩60,752 | ₩61,790 | ₩59,464 | ₩59,491 | -2.08% | 1529.3만 |
|---|
| 2026.03.11 | ₩60,953 | ₩61,878 | ₩60,081 | ₩61,114 | +0.26% | 1379.4만 |
|---|
| 2026.03.10 | ₩61,168 | ₩61,449 | ₩60,095 | ₩60,376 | -1.29% | 1757.6만 |
|---|
| 2026.03.09 | ₩61,758 | ₩62,396 | ₩60,296 | ₩61,905 | +0.24% | 1890.8만 |
|---|
| 2026.03.06 | ₩63,260 | ₩64,011 | ₩62,167 | ₩62,991 | -0.42% | 1590만 |
|---|
| 2026.03.05 | ₩62,341 | ₩64,259 | ₩62,341 | ₩63,890 | +2.48% | 1831.8만 |
|---|
| 2026.03.04 | ₩61,758 | ₩63,474 | ₩61,597 | ₩62,696 | +1.52% | 1461.3만 |
|---|
| 2026.03.03 | ₩59,987 | ₩62,978 | ₩59,894 | ₩62,200 | +3.69% | 2240.6만 |
|---|
| 2026.03.02 | ₩60,108 | ₩61,630 | ₩59,867 | ₩61,194 | +1.81% | 1735.5만 |
|---|
| 2026.02.27 | ₩61,436 | ₩62,254 | ₩60,913 | ₩61,972 | +0.87% | 2364.1만 |
|---|
| 2026.02.26 | ₩63,702 | ₩64,011 | ₩59,672 | ₩61,060 | -4.15% | 4809.2만 |
|---|
| 2026.02.25 | ₩63,541 | ₩65,043 | ₩62,287 | ₩63,461 | -0.13% | 4279.4만 |
|---|
| 2026.02.24 | ₩58,331 | ₩64,373 | ₩57,708 | ₩63,059 | +8.10% | 5855.7만 |
|---|
| 2026.02.23 | ₩55,045 | ₩61,275 | ₩54,348 | ₩59,075 | +7.32% | 7562만 |
|---|
| 2026.02.20 | ₩55,756 | ₩57,412 | ₩55,673 | ₩55,857 | +0.18% | 2317.4만 |
|---|
| 2026.02.19 | ₩55,126 | ₩56,045 | ₩54,784 | ₩55,964 | +1.52% | 2464.7만 |
|---|
| 2026.02.18 | ₩54,677 | ₩56,004 | ₩54,435 | ₩55,589 | +1.67% | 1792.6만 |
|---|
| 2026.02.17 | ₩54,315 | ₩55,790 | ₩54,140 | ₩54,730 | +0.77% | 2034.3만 |
|---|
| 2026.02.13 | ₩52,625 | ₩54,140 | ₩52,422 | ₩54,033 | +2.68% | 2509.2만 |
|---|
| 2026.02.12 | ₩54,026 | ₩54,026 | ₩51,579 | ₩52,410 | -2.99% | 2800.5만 |
|---|
| 2026.02.11 | ₩55,656 | ₩55,817 | ₩53,657 | ₩54,261 | -2.51% | 2153.9만 |
|---|
| 2026.02.10 | ₩54,650 | ₩56,796 | ₩54,650 | ₩55,642 | +1.82% | 2278.8만 |
|---|
| 2026.02.09 | ₩53,926 | ₩55,347 | ₩53,389 | ₩55,186 | +2.34% | 2603.4만 |
|---|
| 2026.02.06 | ₩53,979 | ₩54,462 | ₩52,813 | ₩54,207 | +0.42% | 3492.2만 |
|---|
| 2026.02.05 | ₩54,449 | ₩54,999 | ₩52,142 | ₩53,510 | -1.72% | 4284.3만 |
|---|
| 2026.02.04 | ₩55,790 | ₩56,112 | ₩53,590 | ₩55,025 | -1.37% | 5801.8만 |
|---|
| 2026.02.03 | ₩57,513 | ₩58,606 | ₩55,562 | ₩55,924 | -2.76% | 1.4억 |
|---|
| 2026.02.02 | ₩70,408 | ₩71,668 | ₩70,169 | ₩70,180 | -0.32% | 2745.3만 |
|---|
| 2026.01.30 | ₩70,327 | ₩71,011 | ₩69,818 | ₩70,663 | +0.48% | 1860.8만 |
|---|
| 2026.01.29 | ₩72,580 | ₩72,647 | ₩70,448 | ₩71,226 | -1.87% | 1946.4만 |
|---|
| 2026.01.28 | ₩73,774 | ₩74,418 | ₩71,943 | ₩72,527 | -1.69% | 1922.3만 |
|---|
| 2026.01.27 | ₩75,772 | ₩75,946 | ₩74,035 | ₩74,444 | -1.75% | 1424.1만 |
|---|
| 2026.01.26 | ₩75,866 | ₩76,604 | ₩75,765 | ₩75,906 | +0.05% | 997.1만 |
|---|
| 2026.01.23 | ₩76,215 | ₩76,423 | ₩75,651 | ₩75,933 | -0.37% | 875.9만 |
|---|
| 2026.01.22 | ₩75,893 | ₩77,180 | ₩75,839 | ₩76,644 | +0.99% | 1454.1만 |
|---|
| 2026.01.21 | ₩74,458 | ₩75,544 | ₩73,888 | ₩74,954 | +0.67% | 1511.7만 |
|---|
| 2026.01.20 | ₩74,538 | ₩75,205 | ₩73,781 | ₩73,868 | -0.90% | 1974.4만 |
|---|
| 2026.01.16 | ₩76,161 | ₩76,402 | ₩75,423 | ₩76,295 | +0.18% | 1511.7만 |
|---|
| 2026.01.15 | ₩77,435 | ₩77,599 | ₩75,906 | ₩76,094 | -1.73% | 1640.5만 |
|---|
| 2026.01.14 | ₩75,638 | ₩77,502 | ₩75,464 | ₩77,328 | +2.23% | 1604만 |
|---|
| 2026.01.13 | ₩76,724 | ₩76,845 | ₩75,470 | ₩75,853 | -1.14% | 1590.1만 |
|---|
| 2026.01.12 | ₩77,261 | ₩77,489 | ₩76,121 | ₩76,832 | -0.56% | 1989.9만 |
|---|
| 2026.01.09 | ₩78,857 | ₩78,937 | ₩76,818 | ₩77,328 | -1.94% | 1506.2만 |
|---|
| 2026.01.08 | ₩77,811 | ₩79,125 | ₩77,475 | ₩78,146 | +0.43% | 1310.5만 |
|---|
| 2026.01.07 | ₩80,285 | ₩80,647 | ₩78,126 | ₩78,468 | -2.26% | 1804.4만 |
|---|
| 2026.01.06 | ₩79,487 | ₩80,379 | ₩79,098 | ₩80,211 | +0.91% | 1111.1만 |
|---|
| 2026.01.05 | ₩77,797 | ₩80,607 | ₩77,650 | ₩79,514 | +2.21% | 1711.6만 |
|---|
| 2026.01.02 | ₩78,682 | ₩78,857 | ₩77,314 | ₩77,972 | -0.90% | 1469.3만 |
|---|
| 2025.12.31 | ₩79,165 | ₩79,179 | ₩78,240 | ₩78,293 | -1.10% | 1302.7만 |
|---|
| 2025.12.30 | ₩79,742 | ₩79,930 | ₩79,232 | ₩79,259 | -0.61% | 1127.8만 |
|---|
| 2025.12.29 | ₩80,265 | ₩80,654 | ₩79,293 | ₩79,782 | -0.60% | 1291만 |
|---|
| 2025.12.26 | ₩80,466 | ₩80,614 | ₩79,842 | ₩80,426 | -0.05% | 753.8만 |
|---|
| 2025.12.24 | ₩79,570 | ₩80,660 | ₩79,541 | ₩80,520 | +1.19% | 549.2만 |
|---|
| 2025.12.23 | ₩80,238 | ₩80,560 | ₩79,044 | ₩79,675 | -0.70% | 1215.4만 |
|---|
| 2025.12.22 | ₩80,412 | ₩81,197 | ₩80,144 | ₩80,278 | -0.17% | 1397.6만 |
|---|
| 2025.12.19 | ₩79,018 | ₩80,620 | ₩78,857 | ₩80,211 | +1.51% | 3192.8만 |
|---|
| 2025.12.18 | ₩79,916 | ₩80,895 | ₩79,011 | ₩79,715 | -0.25% | 2373.5만 |
|---|
| 2025.12.17 | ₩82,330 | ₩83,698 | ₩80,640 | ₩80,707 | -1.97% | 1635.8만 |
|---|
| 2025.12.16 | ₩82,732 | ₩83,344 | ₩81,740 | ₩82,250 | -0.58% | 1731.7만 |
|---|
| 2025.12.15 | ₩83,095 | ₩84,248 | ₩81,304 | ₩81,458 | -1.97% | 1818.8만 |
|---|
| 2025.12.12 | ₩81,914 | ₩83,349 | ₩81,807 | ₩82,692 | +0.95% | 1596.4만 |
|---|
| 2025.12.11 | ₩80,567 | ₩82,867 | ₩80,265 | ₩82,732 | +2.69% | 1402.4만 |
|---|
| 2025.12.10 | ₩81,123 | ₩82,445 | ₩80,681 | ₩82,022 | +1.11% | 1998.5만 |
|---|
| 2025.12.09 | ₩81,472 | ₩82,478 | ₩81,123 | ₩81,512 | +0.05% | 1321.5만 |
|---|
| 2025.12.08 | ₩83,718 | ₩83,832 | ₩81,794 | ₩81,968 | -2.09% | 1254.4만 |
|---|
| 2025.12.05 | ₩82,706 | ₩84,409 | ₩82,451 | ₩83,524 | +0.99% | 1115.3만 |
|---|
| 2025.12.04 | ₩81,137 | ₩83,282 | ₩80,982 | ₩82,786 | +2.03% | 1599.4만 |
|---|
| 2025.12.03 | ₩84,288 | ₩85,737 | ₩81,016 | ₩82,129 | -2.56% | 2440.3만 |
|---|
| 2025.12.02 | ₩84,382 | ₩85,609 | ₩83,349 | ₩84,355 | -0.03% | 1083.4만 |
|---|
| 2025.12.01 | ₩83,215 | ₩84,771 | ₩82,920 | ₩83,926 | +0.85% | 1092.3만 |
|---|
| 2025.11.28 | ₩83,457 | ₩84,563 | ₩83,323 | ₩84,074 | +0.74% | 787.6만 |
|---|
| 2025.11.26 | ₩82,344 | ₩83,363 | ₩82,035 | ₩82,920 | +0.70% | 833.5만 |
|---|
| 2025.11.25 | ₩81,619 | ₩83,115 | ₩81,432 | ₩82,102 | +0.59% | 1106.5만 |
|---|
| 2025.11.24 | ₩81,284 | ₩81,579 | ₩80,265 | ₩81,217 | -0.08% | 2101.4만 |
|---|
| 2025.11.21 | ₩78,106 | ₩81,753 | ₩77,837 | ₩81,230 | +4.00% | 2084.9만 |
|---|
| 2025.11.20 | ₩81,237 | ₩81,425 | ₩77,784 | ₩77,925 | -4.08% | 2105.9만 |
|---|
| 2025.11.19 | ₩81,284 | ₩81,485 | ₩79,339 | ₩80,614 | -0.82% | 2506.2만 |
|---|
| 2025.11.18 | ₩82,330 | ₩82,665 | ₩81,096 | ₩81,405 | -1.12% | 1844.7만 |
|---|
| 2025.11.17 | ₩84,234 | ₩84,717 | ₩82,196 | ₩83,001 | -1.46% | 2063.3만 |
|---|
| 2025.11.14 | ₩85,978 | ₩86,702 | ₩84,154 | ₩84,234 | -2.03% | 2198만 |
|---|
| 2025.11.13 | ₩89,197 | ₩90,229 | ₩87,373 | ₩87,614 | -1.77% | 1418.6만 |
|---|
| 2025.11.12 | ₩90,564 | ₩91,181 | ₩89,720 | ₩90,122 | -0.49% | 1013.4만 |
|---|
| 2025.11.11 | ₩88,848 | ₩91,128 | ₩88,821 | ₩90,390 | +1.74% | 1003.3만 |
|---|
| 2025.11.10 | ₩89,934 | ₩90,430 | ₩88,167 | ₩88,848 | -1.21% | 1113만 |
|---|
| 2025.11.07 | ₩87,842 | ₩89,203 | ₩86,876 | ₩88,808 | +1.10% | 1344.9만 |
|---|
| 2025.11.06 | ₩90,927 | ₩91,289 | ₩88,794 | ₩88,861 | -2.27% | 1148만 |
|---|
| 2025.11.05 | ₩88,539 | ₩91,476 | ₩88,378 | ₩91,275 | +3.09% | 1360.6만 |
|---|
| 2025.11.04 | ₩90,162 | ₩90,241 | ₩88,446 | ₩88,620 | -1.71% | 1971.2만 |
|---|
| 2025.11.03 | ₩93,240 | ₩94,346 | ₩90,799 | ₩91,651 | -1.70% | 1461.9만 |
|---|
| 2025.10.31 | ₩91,557 | ₩93,314 | ₩90,685 | ₩92,898 | +1.46% | 1837만 |
|---|
| 2025.10.30 | ₩93,656 | ₩94,910 | ₩91,061 | ₩91,101 | -2.73% | 1955.1만 |
|---|
| 2025.10.29 | ₩97,498 | ₩97,538 | ₩92,958 | ₩93,448 | -4.15% | 3850.5만 |
|---|
| 2025.10.28 | ₩102,205 | ₩106,235 | ₩97,672 | ₩97,927 | -4.19% | 8372.2만 |
|---|
| 2025.10.27 | ₩95,024 | ₩96,385 | ₩94,051 | ₩94,212 | -0.85% | 1882.1만 |
|---|
| 2025.10.24 | ₩94,078 | ₩95,553 | ₩93,528 | ₩93,569 | -0.54% | 863.8만 |
|---|
| 2025.10.23 | ₩91,289 | ₩93,957 | ₩91,262 | ₩93,421 | +2.34% | 819.9만 |
|---|
| 2025.10.22 | ₩92,764 | ₩93,032 | ₩91,074 | ₩91,289 | -1.59% | 817.3만 |
|---|
| 2025.10.21 | ₩92,563 | ₩94,360 | ₩92,308 | ₩93,944 | +1.49% | 903.2만 |
|---|
| 2025.10.20 | ₩90,759 | ₩93,166 | ₩90,725 | ₩92,804 | +2.25% | 1001.6만 |
|---|
| 2025.10.17 | ₩87,889 | ₩90,806 | ₩87,775 | ₩90,404 | +2.86% | 1115.2만 |
|---|
| 2025.10.16 | ₩91,369 | ₩91,999 | ₩87,735 | ₩88,580 | -3.05% | 1925.9만 |
|---|
| 2025.10.15 | ₩93,052 | ₩93,709 | ₩90,980 | ₩91,168 | -2.02% | 1124.7만 |
|---|
| 2025.10.14 | ₩90,404 | ₩93,488 | ₩89,545 | ₩92,737 | +2.58% | 1296.9만 |
|---|
| 2025.10.13 | ₩94,843 | ₩95,124 | ₩91,412 | ₩92,348 | -2.63% | 2003.7만 |
|---|
| 2025.10.10 | ₩102,071 | ₩103,131 | ₩93,555 | ₩93,662 | -8.24% | 2232.7만 |
|---|
| 2025.10.09 | ₩103,520 | ₩103,721 | ₩100,627 | ₩101,588 | -1.87% | 1577.4만 |
|---|
| 2025.10.08 | ₩100,898 | ₩102,594 | ₩98,269 | ₩102,098 | +1.19% | 1790.5만 |
|---|
| 2025.10.07 | ₩99,335 | ₩101,488 | ₩97,981 | ₩100,059 | +0.73% | 3197.8만 |
|---|
| 2025.10.06 | ₩94,172 | ₩96,385 | ₩93,142 | ₩95,607 | +1.52% | 1677만 |
|---|
| 2025.10.03 | ₩91,329 | ₩93,247 | ₩90,860 | ₩92,871 | +1.69% | 1222만 |
|---|
| 2025.10.02 | ₩89,948 | ₩92,469 | ₩89,787 | ₩92,442 | +2.77% | 1346.2만 |
|---|
| 2025.10.01 | ₩89,720 | ₩90,927 | ₩88,808 | ₩89,398 | -0.36% | 1705만 |
|---|
| 2025.09.30 | ₩93,642 | ₩93,649 | ₩89,653 | ₩89,934 | -3.96% | 2146.5만 |
|---|
| 2025.09.29 | ₩91,141 | ₩95,567 | ₩91,047 | ₩93,448 | +2.53% | 2849.7만 |
|---|
| 2025.09.26 | ₩89,854 | ₩90,699 | ₩88,942 | ₩90,256 | +0.45% | 843.2만 |
|---|
| 2025.09.25 | ₩90,202 | ₩90,511 | ₩88,781 | ₩89,505 | -0.77% | 1077.4만 |
|---|
| 2025.09.24 | ₩90,725 | ₩91,973 | ₩90,444 | ₩91,007 | +0.31% | 918.1만 |
|---|
| 2025.09.23 | ₩90,933 | ₩92,522 | ₩90,015 | ₩90,269 | -0.73% | 1044.9만 |
|---|
| 2025.09.22 | ₩90,873 | ₩91,342 | ₩89,921 | ₩90,766 | -0.12% | 1329.8만 |
|---|
| 2025.09.19 | ₩92,214 | ₩92,335 | ₩91,094 | ₩91,490 | -0.79% | 1977.4만 |
|---|
| 2025.09.18 | ₩93,984 | ₩94,279 | ₩91,637 | ₩91,892 | -2.23% | 1433.1만 |
|---|
| 2025.09.17 | ₩90,041 | ₩92,898 | ₩89,854 | ₩92,026 | +2.20% | 1860.8만 |
|---|
| 2025.09.16 | ₩89,632 | ₩90,041 | ₩88,653 | ₩89,653 | +0.02% | 935.4만 |
|---|
| 2025.09.15 | ₩90,256 | ₩91,450 | ₩89,590 | ₩90,001 | -0.28% | 959.8만 |
|---|
| 2025.09.12 | ₩90,135 | ₩90,860 | ₩89,666 | ₩89,706 | -0.48% | 750.6만 |
|---|
| 2025.09.11 | ₩88,177 | ₩90,323 | ₩88,124 | ₩90,216 | +2.31% | 1115.4만 |
|---|
| 2025.09.10 | ₩90,497 | ₩91,235 | ₩87,487 | ₩88,030 | -2.73% | 1435.3만 |
|---|
| 2025.09.09 | ₩91,463 | ₩91,865 | ₩90,564 | ₩90,766 | -0.76% | 877.7만 |
|---|
| 2025.09.08 | ₩91,812 | ₩91,986 | ₩90,927 | ₩91,731 | -0.09% | 795.5만 |
|---|
| 2025.09.05 | ₩92,375 | ₩93,797 | ₩91,423 | ₩91,543 | -0.90% | 779.4만 |
|---|
| 2025.09.04 | ₩93,475 | ₩93,743 | ₩88,821 | ₩91,812 | -1.78% | 1406.4만 |
|---|
| 2025.09.03 | ₩92,415 | ₩93,729 | ₩92,268 | ₩93,394 | +1.06% | 1180.8만 |
|---|
| 2025.09.02 | ₩92,429 | ₩93,037 | ₩91,396 | ₩92,871 | +0.48% | 1288.3만 |
|---|
| 2025.08.29 | ₩93,904 | ₩94,816 | ₩93,743 | ₩94,132 | +0.24% | 563.6만 |
|---|
| 2025.08.28 | ₩93,877 | ₩94,628 | ₩93,247 | ₩93,957 | +0.09% | 588.2만 |
|---|