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 | ₩73,781 | ₩74,666 | ₩73,385 | ₩74,465 | +0.93% | 1185.8만 |
| 2026.10.08 | ₩73,057 | ₩73,928 | ₩72,386 | ₩73,781 | +0.99% | 1401.6만 |
| 2026.10.07 | ₩72,815 | ₩74,230 | ₩72,661 | ₩73,687 | +1.20% | 1074.7만 |
| 2026.10.06 | ₩72,929 | ₩73,586 | ₩72,413 | ₩73,231 | +0.41% | 699.5만 |
| 2026.10.05 | ₩70,388 | ₩72,976 | ₩70,308 | ₩72,963 | +3.66% | 827.8만 |
| 2026.10.02 | ₩71,367 | ₩71,608 | ₩70,556 | ₩70,804 | -0.79% | 901.3만 |
| 2026.10.01 | ₩71,166 | ₩71,930 | ₩70,656 | ₩71,152 | -0.02% | 1170.2만 |
| 2026.09.30 | ₩72,265 | ₩72,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,442 |
| -2.52% |
| 861.4만 |
| 2026.09.29 | ₩72,560 | ₩72,721 | ₩71,514 | ₩72,265 | -0.41% | 804.4만 |
|---|
| 2026.09.28 | ₩72,922 | ₩73,218 | ₩70,991 | ₩72,788 | -0.18% | 986.4만 |
|---|
| 2026.09.25 | ₩70,522 | ₩74,485 | ₩70,147 | ₩73,808 | +4.66% | 2037.9만 |
|---|
| 2026.09.24 | ₩70,576 | ₩70,629 | ₩69,516 | ₩70,536 | -0.06% | 853.3만 |
|---|
| 2026.09.23 | ₩70,790 | ₩71,193 | ₩69,478 | ₩70,415 | -0.53% | 1156만 |
|---|
| 2026.09.21 | ₩70,723 | ₩71,152 | ₩70,053 | ₩70,562 | -0.23% | 970.6만 |
|---|
| 2026.09.18 | ₩70,603 | ₩70,898 | ₩70,066 | ₩70,281 | -0.46% | 2907.4만 |
|---|
| 2026.09.17 | ₩70,985 | ₩71,602 | ₩70,696 | ₩70,991 | +0.01% | 848.9만 |
|---|
| 2026.09.15 | — | — | — | ₩72,158 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩72,453 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩72,037 | — | — |
|---|
| 2026.08.27 | ₩83,114 | ₩83,556 | ₩82,296 | ₩82,430 | -0.82% | 916.5만 |
|---|
| 2026.08.26 | ₩82,906 | ₩83,221 | ₩82,148 | ₩82,886 | -0.02% | 1141.6만 |
|---|
| 2026.08.25 | ₩82,122 | ₩83,657 | ₩81,894 | ₩83,503 | +1.68% | 1033.7만 |
|---|
| 2026.08.24 | ₩82,631 | ₩83,382 | ₩82,430 | ₩82,712 | +0.10% | 857.2만 |
|---|
| 2026.08.21 | ₩83,530 | ₩84,053 | ₩82,417 | ₩82,537 | -1.19% | 1147.9만 |
|---|
| 2026.08.20 | ₩81,934 | ₩84,120 | ₩81,733 | ₩83,543 | +1.96% | 1202만 |
|---|
| 2026.08.19 | ₩81,216 | ₩82,913 | ₩81,196 | ₩82,135 | +1.13% | 948.9만 |
|---|
| 2026.08.18 | ₩80,734 | ₩82,604 | ₩80,405 | ₩81,035 | +0.37% | 991.2만 |
|---|
| 2026.08.17 | ₩81,813 | ₩81,947 | ₩80,660 | ₩81,089 | -0.89% | 923.4만 |
|---|
| 2026.08.14 | ₩81,156 | ₩83,556 | ₩79,574 | ₩82,685 | +1.88% | 1570.8만 |
|---|
| 2026.08.13 | ₩80,124 | ₩81,478 | ₩79,131 | ₩81,250 | +1.41% | 956.9만 |
|---|
| 2026.08.12 | ₩77,978 | ₩79,520 | ₩77,629 | ₩79,386 | +1.81% | 614.1만 |
|---|
| 2026.08.11 | ₩78,514 | ₩79,708 | ₩78,514 | ₩79,118 | +0.77% | 975.2만 |
|---|
| 2026.08.10 | ₩78,226 | ₩79,225 | ₩78,209 | ₩79,212 | +1.26% | 670.7만 |
|---|
| 2026.08.07 | ₩80,043 | ₩80,445 | ₩78,863 | ₩79,212 | -1.04% | 841.4만 |
|---|
| 2026.08.06 | ₩78,166 | ₩80,177 | ₩77,911 | ₩80,164 | +2.56% | 1075.4만 |
|---|
| 2026.08.05 | ₩79,209 | ₩79,654 | ₩77,656 | ₩77,683 | -1.93% | 852.4만 |
|---|
| 2026.08.04 | ₩76,704 | ₩78,528 | ₩76,677 | ₩78,501 | +2.34% | 1032.2만 |
|---|
| 2026.08.03 | ₩77,948 | ₩78,112 | ₩76,885 | ₩77,603 | -0.44% | 930.3만 |
|---|
| 2026.07.31 | ₩76,583 | ₩77,200 | ₩75,859 | ₩76,717 | +0.18% | 977.3만 |
|---|
| 2026.07.30 | ₩76,972 | ₩77,629 | ₩75,973 | ₩77,307 | +0.44% | 1197.4만 |
|---|
| 2026.07.29 | ₩77,911 | ₩79,748 | ₩77,777 | ₩78,246 | +0.43% | 1876만 |
|---|
| 2026.07.28 | ₩76,114 | ₩78,850 | ₩75,712 | ₩78,206 | +2.75% | 2290.9만 |
|---|
| 2026.07.27 | ₩75,578 | ₩75,879 | ₩74,398 | ₩75,189 | -0.51% | 1486.4만 |
|---|
| 2026.07.24 | ₩75,508 | ₩75,739 | ₩74,049 | ₩75,296 | -0.28% | 1176.3만 |
|---|
| 2026.07.23 | ₩74,391 | ₩75,202 | ₩73,667 | ₩75,095 | +0.95% | 1394.5만 |
|---|
| 2026.07.22 | ₩75,068 | ₩75,604 | ₩74,069 | ₩74,438 | -0.84% | 1118.7만 |
|---|
| 2026.07.21 | ₩75,149 | ₩76,315 | ₩73,754 | ₩74,894 | -0.34% | 1595.2만 |
|---|
| 2026.07.20 | ₩75,752 | ₩76,650 | ₩74,129 | ₩76,194 | +0.58% | 2470.1만 |
|---|
| 2026.07.17 | ₩75,752 | ₩76,664 | ₩74,679 | ₩75,846 | +0.12% | 1984.7만 |
|---|
| 2026.07.16 | ₩74,304 | ₩77,334 | ₩74,129 | ₩76,074 | +2.38% | 3384.1만 |
|---|
| 2026.07.15 | ₩73,546 | ₩74,934 | ₩71,662 | ₩74,451 | +1.23% | 9099.5만 |
|---|
| 2026.07.14 | ₩62,624 | ₩63,549 | ₩62,262 | ₩63,522 | +1.43% | 941.6만 |
|---|
| 2026.07.13 | ₩62,892 | ₩64,944 | ₩62,067 | ₩63,898 | +1.60% | 2029.4만 |
|---|
| 2026.07.10 | ₩61,618 | ₩62,282 | ₩61,370 | ₩62,114 | +0.81% | 1063.9만 |
|---|
| 2026.07.09 | ₩58,829 | ₩60,854 | ₩58,762 | ₩60,773 | +3.31% | 910.5만 |
|---|
| 2026.07.08 | ₩60,465 | ₩60,720 | ₩58,641 | ₩59,714 | -1.24% | 960.1만 |
|---|
| 2026.07.07 | ₩60,921 | ₩61,772 | ₩60,773 | ₩61,216 | +0.48% | 1021.4만 |
|---|
| 2026.07.06 | ₩59,607 | ₩60,525 | ₩58,708 | ₩60,465 | +1.44% | 1150.5만 |
|---|
| 2026.07.02 | ₩59,546 | ₩61,001 | ₩59,546 | ₩60,974 | +2.40% | 1478.5만 |
|---|
| 2026.07.01 | ₩58,815 | ₩60,197 | ₩58,413 | ₩59,097 | +0.48% | 2297만 |
|---|
| 2026.06.30 | ₩59,767 | ₩59,767 | ₩56,670 | ₩57,904 | -3.12% | 1423만 |
|---|
| 2026.06.29 | ₩59,855 | ₩59,995 | ₩59,104 | ₩59,513 | -0.57% | 1668.4만 |
|---|
| 2026.06.26 | ₩56,697 | ₩59,513 | ₩56,603 | ₩59,392 | +4.75% | 3324.6만 |
|---|
| 2026.06.25 | ₩57,260 | ₩57,662 | ₩56,757 | ₩56,831 | -0.75% | 1037.2만 |
|---|
| 2026.06.24 | ₩55,892 | ₩58,172 | ₩55,892 | ₩56,965 | +1.92% | 1547.8만 |
|---|
| 2026.06.23 | ₩56,495 | ₩56,951 | ₩55,852 | ₩55,919 | -1.02% | 1393만 |
|---|
| 2026.06.22 | ₩57,132 | ₩58,105 | ₩56,422 | ₩56,777 | -0.62% | 1317.9만 |
|---|
| 2026.06.18 | ₩56,589 | ₩57,415 | ₩55,852 | ₩57,005 | +0.73% | 2721.5만 |
|---|
| 2026.06.17 | ₩58,453 | ₩59,995 | ₩56,388 | ₩56,428 | -3.46% | 1913.4만 |
|---|
| 2026.06.16 | ₩57,273 | ₩58,936 | ₩57,099 | ₩58,534 | +2.20% | 1950.7만 |
|---|
| 2026.06.15 | ₩56,801 | ₩58,118 | ₩56,455 | ₩56,978 | +0.31% | 2255.5만 |
|---|
| 2026.06.12 | ₩55,376 | ₩55,771 | ₩54,806 | ₩55,691 | +0.57% | 1230.4만 |
|---|
| 2026.06.11 | ₩54,323 | ₩55,329 | ₩53,907 | ₩55,302 | +1.80% | 1475.7만 |
|---|
| 2026.06.10 | ₩54,980 | ₩55,604 | ₩54,323 | ₩54,578 | -0.73% | 1466.9만 |
|---|
| 2026.06.09 | ₩55,201 | ₩56,670 | ₩55,074 | ₩55,597 | +0.72% | 1758.5만 |
|---|
| 2026.06.08 | ₩55,329 | ₩55,543 | ₩54,518 | ₩55,329 | 0.00% | 1677.8만 |
|---|
| 2026.06.05 | ₩56,174 | ₩56,859 | ₩55,074 | ₩55,369 | -1.43% | 2389.5만 |
|---|
| 2026.06.04 | ₩58,225 | ₩58,641 | ₩57,327 | ₩57,327 | -1.54% | 1125.6만 |
|---|
| 2026.06.03 | ₩59,459 | ₩59,674 | ₩56,744 | ₩57,139 | -3.90% | 1922.7만 |
|---|
| 2026.06.02 | ₩59,828 | ₩60,532 | ₩59,526 | ₩59,714 | -0.19% | 1144.1만 |
|---|
| 2026.06.01 | ₩59,714 | ₩61,665 | ₩59,271 | ₩60,599 | +1.48% | 1623.1만 |
|---|
| 2026.05.29 | ₩59,727 | ₩60,612 | ₩59,573 | ₩60,009 | +0.47% | 1883.3만 |
|---|
| 2026.05.28 | ₩58,614 | ₩59,781 | ₩58,091 | ₩59,620 | +1.72% | 1713.3만 |
|---|
| 2026.05.27 | ₩59,765 | ₩59,982 | ₩58,507 | ₩58,681 | -1.81% | 1417만 |
|---|
| 2026.05.26 | ₩59,271 | ₩59,593 | ₩58,822 | ₩59,218 | -0.09% | 1316.1만 |
|---|
| 2026.05.22 | ₩59,405 | ₩59,955 | ₩58,990 | ₩59,312 | -0.16% | 1069.2만 |
|---|
| 2026.05.21 | ₩59,258 | ₩59,928 | ₩58,775 | ₩59,405 | +0.25% | 1092.5만 |
|---|
| 2026.05.20 | ₩58,460 | ₩59,553 | ₩57,568 | ₩59,506 | +1.79% | 1099.1만 |
|---|
| 2026.05.19 | ₩59,513 | ₩60,371 | ₩58,748 | ₩58,775 | -1.24% | 1371.2만 |
|---|
| 2026.05.18 | ₩59,365 | ₩60,659 | ₩59,298 | ₩59,519 | +0.26% | 947.9만 |
|---|
| 2026.05.15 | ₩60,062 | ₩60,653 | ₩59,513 | ₩59,553 | -0.85% | 1648.1만 |
|---|
| 2026.05.14 | ₩60,800 | ₩61,403 | ₩59,835 | ₩60,398 | -0.66% | 972만 |
|---|
| 2026.05.13 | ₩60,290 | ₩61,336 | ₩59,788 | ₩60,653 | +0.60% | 1592.4만 |
|---|
| 2026.05.12 | ₩60,264 | ₩61,283 | ₩59,472 | ₩60,934 | +1.11% | 2549.3만 |
|---|
| 2026.05.11 | ₩60,632 | ₩61,041 | ₩60,384 | ₩60,438 | -0.32% | 1899.5만 |
|---|
| 2026.05.08 | ₩61,176 | ₩62,181 | ₩60,787 | ₩60,840 | -0.55% | 1407.4만 |
|---|
| 2026.05.07 | ₩62,262 | ₩63,221 | ₩61,886 | ₩61,980 | -0.45% | 1408.2만 |
|---|
| 2026.05.06 | ₩62,604 | ₩63,643 | ₩61,357 | ₩62,047 | -0.89% | 1982만 |
|---|
| 2026.05.05 | ₩60,840 | ₩62,644 | ₩59,687 | ₩62,342 | +2.47% | 3909.9만 |
|---|
| 2026.05.04 | ₩67,719 | ₩68,470 | ₩67,344 | ₩67,572 | -0.22% | 1365만 |
|---|
| 2026.05.01 | ₩67,813 | ₩68,269 | ₩67,431 | ₩67,639 | -0.26% | 876.6만 |
|---|
| 2026.04.30 | ₩66,783 | ₩67,659 | ₩66,271 | ₩67,237 | +0.68% | 1252만 |
|---|
| 2026.04.29 | ₩66,258 | ₩69,557 | ₩66,003 | ₩68,310 | +3.10% | 1853.2만 |
|---|
| 2026.04.28 | ₩66,741 | ₩67,693 | ₩66,318 | ₩66,566 | -0.26% | 976.1만 |
|---|
| 2026.04.27 | ₩67,556 | ₩67,800 | ₩66,240 | ₩66,741 | -1.21% | 799.3만 |
|---|
| 2026.04.24 | ₩66,781 | ₩67,840 | ₩66,459 | ₩67,693 | +1.37% | 825.9만 |
|---|
| 2026.04.23 | ₩68,048 | ₩68,229 | ₩65,936 | ₩66,714 | -1.96% | 1158.1만 |
|---|
| 2026.04.22 | ₩68,390 | ₩69,007 | ₩68,082 | ₩68,685 | +0.43% | 857만 |
|---|
| 2026.04.21 | ₩69,744 | ₩70,133 | ₩68,061 | ₩68,229 | -2.17% | 1354.8만 |
|---|
| 2026.04.20 | ₩67,961 | ₩69,074 | ₩67,639 | ₩69,007 | +1.54% | 1309.2만 |
|---|
| 2026.04.17 | ₩67,512 | ₩68,658 | ₩66,745 | ₩68,135 | +0.92% | 1875.9만 |
|---|
| 2026.04.16 | ₩64,890 | ₩66,982 | ₩64,836 | ₩66,794 | +2.93% | 1342.1만 |
|---|
| 2026.04.15 | ₩65,058 | ₩66,720 | ₩64,233 | ₩66,472 | +2.17% | 1307.4만 |
|---|
| 2026.04.14 | ₩64,287 | ₩64,815 | ₩63,965 | ₩64,327 | +0.06% | 1104.5만 |
|---|
| 2026.04.13 | ₩60,481 | ₩64,199 | ₩60,425 | ₩63,710 | +5.34% | 1517.9만 |
|---|
| 2026.04.10 | ₩61,571 | ₩61,926 | ₩60,317 | ₩60,666 | -1.47% | 1313.1만 |
|---|
| 2026.04.09 | ₩61,430 | ₩61,792 | ₩60,217 | ₩61,658 | +0.37% | 1271.7만 |
|---|
| 2026.04.08 | ₩61,672 | ₩62,154 | ₩61,088 | ₩61,484 | -0.30% | 1561.9만 |
|---|
| 2026.04.07 | ₩60,465 | ₩60,961 | ₩59,754 | ₩60,170 | -0.49% | 1041.6만 |
|---|
| 2026.04.06 | ₩61,315 | ₩62,275 | ₩60,787 | ₩60,988 | -0.53% | 1100.7만 |
|---|
| 2026.04.02 | ₩59,030 | ₩60,907 | ₩58,567 | ₩60,800 | +3.00% | 1274.8만 |
|---|
| 2026.04.01 | ₩60,733 | ₩61,015 | ₩59,003 | ₩59,848 | -1.46% | 1532만 |
|---|
| 2026.03.31 | ₩59,995 | ₩60,974 | ₩59,379 | ₩60,653 | +1.10% | 1269.5만 |
|---|
| 2026.03.30 | ₩59,003 | ₩60,364 | ₩58,896 | ₩59,902 | +1.52% | 1777.8만 |
|---|
| 2026.03.27 | ₩59,969 | ₩60,062 | ₩58,400 | ₩58,453 | -2.53% | 1743.4만 |
|---|
| 2026.03.26 | ₩59,647 | ₩61,648 | ₩59,633 | ₩60,612 | +1.62% | 1461.3만 |
|---|
| 2026.03.25 | ₩60,451 | ₩61,631 | ₩59,271 | ₩60,143 | -0.51% | 1486.1만 |
|---|
| 2026.03.24 | ₩60,270 | ₩60,699 | ₩58,990 | ₩59,285 | -1.64% | 1961.7만 |
|---|
| 2026.03.23 | ₩59,969 | ₩61,336 | ₩59,017 | ₩61,001 | +1.72% | 2126.3만 |
|---|
| 2026.03.20 | ₩59,446 | ₩59,741 | ₩58,105 | ₩59,017 | -0.72% | 3169.6만 |
|---|
| 2026.03.19 | ₩59,265 | ₩60,130 | ₩58,376 | ₩59,258 | -0.01% | 2274.5만 |
|---|
| 2026.03.18 | ₩61,169 | ₩61,788 | ₩59,741 | ₩59,794 | -2.25% | 1966.3만 |
|---|
| 2026.03.17 | ₩61,471 | ₩62,999 | ₩61,342 | ₩61,859 | +0.63% | 2182만 |
|---|
| 2026.03.16 | ₩60,679 | ₩61,551 | ₩60,599 | ₩60,907 | +0.38% | 1446만 |
|---|
| 2026.03.13 | ₩59,278 | ₩60,679 | ₩59,234 | ₩60,210 | +1.57% | 1396.3만 |
|---|
| 2026.03.12 | ₩60,746 | ₩61,784 | ₩59,459 | ₩59,486 | -2.08% | 1529.3만 |
|---|
| 2026.03.11 | ₩60,948 | ₩61,873 | ₩60,076 | ₩61,108 | +0.26% | 1379.4만 |
|---|
| 2026.03.10 | ₩61,162 | ₩61,444 | ₩60,089 | ₩60,371 | -1.29% | 1757.6만 |
|---|
| 2026.03.09 | ₩61,752 | ₩62,390 | ₩60,290 | ₩61,900 | +0.24% | 1890.8만 |
|---|
| 2026.03.06 | ₩63,254 | ₩64,005 | ₩62,161 | ₩62,986 | -0.42% | 1590만 |
|---|
| 2026.03.05 | ₩62,335 | ₩64,253 | ₩62,335 | ₩63,884 | +2.48% | 1831.8만 |
|---|
| 2026.03.04 | ₩61,752 | ₩63,469 | ₩61,591 | ₩62,691 | +1.52% | 1461.3만 |
|---|
| 2026.03.03 | ₩59,982 | ₩62,972 | ₩59,888 | ₩62,195 | +3.69% | 2240.6만 |
|---|
| 2026.03.02 | ₩60,103 | ₩61,625 | ₩59,861 | ₩61,189 | +1.81% | 1735.5만 |
|---|
| 2026.02.27 | ₩61,430 | ₩62,248 | ₩60,907 | ₩61,967 | +0.87% | 2364.1만 |
|---|
| 2026.02.26 | ₩63,697 | ₩64,005 | ₩59,667 | ₩61,055 | -4.15% | 4809.2만 |
|---|
| 2026.02.25 | ₩63,536 | ₩65,038 | ₩62,282 | ₩63,455 | -0.13% | 4279.4만 |
|---|
| 2026.02.24 | ₩58,326 | ₩64,367 | ₩57,702 | ₩63,053 | +8.10% | 5855.7만 |
|---|
| 2026.02.23 | ₩55,041 | ₩61,269 | ₩54,343 | ₩59,070 | +7.32% | 7562만 |
|---|
| 2026.02.20 | ₩55,751 | ₩57,407 | ₩55,668 | ₩55,852 | +0.18% | 2317.4만 |
|---|
| 2026.02.19 | ₩55,121 | ₩56,040 | ₩54,779 | ₩55,959 | +1.52% | 2464.7만 |
|---|
| 2026.02.18 | ₩54,672 | ₩55,999 | ₩54,430 | ₩55,584 | +1.67% | 1792.6만 |
|---|
| 2026.02.17 | ₩54,310 | ₩55,785 | ₩54,135 | ₩54,725 | +0.77% | 2034.3만 |
|---|
| 2026.02.13 | ₩52,620 | ₩54,135 | ₩52,418 | ₩54,028 | +2.68% | 2509.2만 |
|---|
| 2026.02.12 | ₩54,021 | ₩54,021 | ₩51,574 | ₩52,406 | -2.99% | 2800.5만 |
|---|
| 2026.02.11 | ₩55,651 | ₩55,812 | ₩53,653 | ₩54,256 | -2.51% | 2153.9만 |
|---|
| 2026.02.10 | ₩54,645 | ₩56,791 | ₩54,645 | ₩55,637 | +1.82% | 2278.8만 |
|---|
| 2026.02.09 | ₩53,921 | ₩55,342 | ₩53,384 | ₩55,181 | +2.34% | 2603.4만 |
|---|
| 2026.02.06 | ₩53,974 | ₩54,457 | ₩52,808 | ₩54,202 | +0.42% | 3492.2만 |
|---|
| 2026.02.05 | ₩54,444 | ₩54,994 | ₩52,137 | ₩53,505 | -1.72% | 4284.3만 |
|---|
| 2026.02.04 | ₩55,785 | ₩56,107 | ₩53,586 | ₩55,020 | -1.37% | 5801.8만 |
|---|
| 2026.02.03 | ₩57,508 | ₩58,601 | ₩55,557 | ₩55,919 | -2.76% | 1.4억 |
|---|
| 2026.02.02 | ₩70,401 | ₩71,662 | ₩70,163 | ₩70,173 | -0.32% | 2745.3만 |
|---|
| 2026.01.30 | ₩70,321 | ₩71,005 | ₩69,811 | ₩70,656 | +0.48% | 1860.8만 |
|---|
| 2026.01.29 | ₩72,574 | ₩72,641 | ₩70,442 | ₩71,219 | -1.87% | 1946.4만 |
|---|
| 2026.01.28 | ₩73,767 | ₩74,411 | ₩71,937 | ₩72,520 | -1.69% | 1922.3만 |
|---|
| 2026.01.27 | ₩75,765 | ₩75,940 | ₩74,029 | ₩74,438 | -1.75% | 1424.1만 |
|---|
| 2026.01.26 | ₩75,859 | ₩76,597 | ₩75,759 | ₩75,899 | +0.05% | 997.1만 |
|---|
| 2026.01.23 | ₩76,208 | ₩76,416 | ₩75,645 | ₩75,926 | -0.37% | 875.9만 |
|---|
| 2026.01.22 | ₩75,886 | ₩77,173 | ₩75,832 | ₩76,637 | +0.99% | 1454.1만 |
|---|
| 2026.01.21 | ₩74,451 | ₩75,537 | ₩73,881 | ₩74,947 | +0.67% | 1511.7만 |
|---|
| 2026.01.20 | ₩74,532 | ₩75,198 | ₩73,774 | ₩73,861 | -0.90% | 1974.4만 |
|---|
| 2026.01.16 | ₩76,154 | ₩76,396 | ₩75,417 | ₩76,288 | +0.18% | 1511.7만 |
|---|
| 2026.01.15 | ₩77,428 | ₩77,592 | ₩75,899 | ₩76,087 | -1.73% | 1640.5만 |
|---|
| 2026.01.14 | ₩75,631 | ₩77,495 | ₩75,457 | ₩77,321 | +2.23% | 1604만 |
|---|
| 2026.01.13 | ₩76,717 | ₩76,838 | ₩75,464 | ₩75,846 | -1.14% | 1590.1만 |
|---|
| 2026.01.12 | ₩77,254 | ₩77,482 | ₩76,114 | ₩76,825 | -0.56% | 1989.9만 |
|---|
| 2026.01.09 | ₩78,850 | ₩78,930 | ₩76,811 | ₩77,321 | -1.94% | 1506.2만 |
|---|
| 2026.01.08 | ₩77,804 | ₩79,118 | ₩77,468 | ₩78,139 | +0.43% | 1310.5만 |
|---|
| 2026.01.07 | ₩80,278 | ₩80,640 | ₩78,119 | ₩78,461 | -2.26% | 1804.4만 |
|---|
| 2026.01.06 | ₩79,480 | ₩80,372 | ₩79,091 | ₩80,204 | +0.91% | 1111.1만 |
|---|
| 2026.01.05 | ₩77,790 | ₩80,600 | ₩77,643 | ₩79,507 | +2.21% | 1711.6만 |
|---|
| 2026.01.02 | ₩78,675 | ₩78,850 | ₩77,307 | ₩77,965 | -0.90% | 1469.3만 |
|---|
| 2025.12.31 | ₩79,158 | ₩79,171 | ₩78,233 | ₩78,286 | -1.10% | 1302.7만 |
|---|
| 2025.12.30 | ₩79,735 | ₩79,922 | ₩79,225 | ₩79,252 | -0.61% | 1127.8만 |
|---|
| 2025.12.29 | ₩80,258 | ₩80,647 | ₩79,285 | ₩79,775 | -0.60% | 1291만 |
|---|
| 2025.12.26 | ₩80,459 | ₩80,606 | ₩79,835 | ₩80,419 | -0.05% | 753.8만 |
|---|
| 2025.12.24 | ₩79,563 | ₩80,653 | ₩79,534 | ₩80,512 | +1.19% | 549.2만 |
|---|
| 2025.12.23 | ₩80,231 | ₩80,553 | ₩79,037 | ₩79,668 | -0.70% | 1215.4만 |
|---|
| 2025.12.22 | ₩80,405 | ₩81,190 | ₩80,137 | ₩80,271 | -0.17% | 1397.6만 |
|---|
| 2025.12.19 | ₩79,011 | ₩80,613 | ₩78,850 | ₩80,204 | +1.51% | 3192.8만 |
|---|
| 2025.12.18 | ₩79,909 | ₩80,888 | ₩79,004 | ₩79,708 | -0.25% | 2373.5만 |
|---|
| 2025.12.17 | ₩82,323 | ₩83,691 | ₩80,633 | ₩80,700 | -1.97% | 1635.8만 |
|---|
| 2025.12.16 | ₩82,725 | ₩83,337 | ₩81,733 | ₩82,242 | -0.58% | 1731.7만 |
|---|
| 2025.12.15 | ₩83,087 | ₩84,240 | ₩81,297 | ₩81,451 | -1.97% | 1818.8만 |
|---|
| 2025.12.12 | ₩81,907 | ₩83,342 | ₩81,800 | ₩82,685 | +0.95% | 1596.4만 |
|---|
| 2025.12.11 | ₩80,559 | ₩82,859 | ₩80,258 | ₩82,725 | +2.69% | 1402.4만 |
|---|
| 2025.12.10 | ₩81,116 | ₩82,438 | ₩80,673 | ₩82,014 | +1.11% | 1998.5만 |
|---|
| 2025.12.09 | ₩81,465 | ₩82,470 | ₩81,116 | ₩81,505 | +0.05% | 1321.5만 |
|---|
| 2025.12.08 | ₩83,711 | ₩83,825 | ₩81,786 | ₩81,961 | -2.09% | 1254.4만 |
|---|
| 2025.12.05 | ₩82,698 | ₩84,401 | ₩82,443 | ₩83,516 | +0.99% | 1115.3만 |
|---|
| 2025.12.04 | ₩81,129 | ₩83,275 | ₩80,975 | ₩82,779 | +2.03% | 1599.4만 |
|---|
| 2025.12.03 | ₩84,281 | ₩85,729 | ₩81,009 | ₩82,122 | -2.56% | 2440.3만 |
|---|
| 2025.12.02 | ₩84,374 | ₩85,601 | ₩83,342 | ₩84,348 | -0.03% | 1083.4만 |
|---|
| 2025.12.01 | ₩83,208 | ₩84,763 | ₩82,913 | ₩83,919 | +0.85% | 1092.3만 |
|---|
| 2025.11.28 | ₩83,449 | ₩84,555 | ₩83,315 | ₩84,066 | +0.74% | 787.6만 |
|---|
| 2025.11.26 | ₩82,336 | ₩83,355 | ₩82,028 | ₩82,913 | +0.70% | 833.5만 |
|---|
| 2025.11.25 | ₩81,612 | ₩83,107 | ₩81,424 | ₩82,095 | +0.59% | 1106.5만 |
|---|
| 2025.11.24 | ₩81,277 | ₩81,572 | ₩80,258 | ₩81,210 | -0.08% | 2101.4만 |
|---|
| 2025.11.21 | ₩78,099 | ₩81,746 | ₩77,830 | ₩81,223 | +4.00% | 2084.9만 |
|---|
| 2025.11.20 | ₩81,230 | ₩81,418 | ₩77,777 | ₩77,918 | -4.08% | 2105.9만 |
|---|
| 2025.11.19 | ₩81,277 | ₩81,478 | ₩79,332 | ₩80,606 | -0.82% | 2506.2만 |
|---|
| 2025.11.18 | ₩82,323 | ₩82,658 | ₩81,089 | ₩81,397 | -1.12% | 1844.7만 |
|---|
| 2025.11.17 | ₩84,227 | ₩84,710 | ₩82,189 | ₩82,993 | -1.46% | 2063.3만 |
|---|
| 2025.11.14 | ₩85,970 | ₩86,694 | ₩84,146 | ₩84,227 | -2.03% | 2198만 |
|---|
| 2025.11.13 | ₩89,189 | ₩90,221 | ₩87,365 | ₩87,606 | -1.77% | 1418.6만 |
|---|
| 2025.11.12 | ₩90,556 | ₩91,173 | ₩89,712 | ₩90,114 | -0.49% | 1013.4만 |
|---|
| 2025.11.11 | ₩88,840 | ₩91,120 | ₩88,813 | ₩90,382 | +1.74% | 1003.3만 |
|---|
| 2025.11.10 | ₩89,926 | ₩90,422 | ₩88,159 | ₩88,840 | -1.21% | 1113만 |
|---|
| 2025.11.07 | ₩87,834 | ₩89,195 | ₩86,869 | ₩88,800 | +1.10% | 1344.9만 |
|---|
| 2025.11.06 | ₩90,918 | ₩91,281 | ₩88,786 | ₩88,853 | -2.27% | 1148만 |
|---|
| 2025.11.05 | ₩88,531 | ₩91,468 | ₩88,371 | ₩91,267 | +3.09% | 1360.6만 |
|---|
| 2025.11.04 | ₩90,154 | ₩90,233 | ₩88,438 | ₩88,612 | -1.71% | 1971.2만 |
|---|
| 2025.11.03 | ₩93,232 | ₩94,338 | ₩90,791 | ₩91,643 | -1.70% | 1461.9만 |
|---|
| 2025.10.31 | ₩91,549 | ₩93,305 | ₩90,677 | ₩92,890 | +1.46% | 1837만 |
|---|
| 2025.10.30 | ₩93,647 | ₩94,901 | ₩91,053 | ₩91,093 | -2.73% | 1955.1만 |
|---|
| 2025.10.29 | ₩97,489 | ₩97,529 | ₩92,950 | ₩93,439 | -4.15% | 3850.5만 |
|---|
| 2025.10.28 | ₩102,196 | ₩106,226 | ₩97,664 | ₩97,918 | -4.19% | 8372.2만 |
|---|
| 2025.10.27 | ₩95,015 | ₩96,376 | ₩94,043 | ₩94,204 | -0.85% | 1882.1만 |
|---|
| 2025.10.24 | ₩94,070 | ₩95,545 | ₩93,520 | ₩93,560 | -0.54% | 863.8만 |
|---|
| 2025.10.23 | ₩91,281 | ₩93,949 | ₩91,254 | ₩93,413 | +2.34% | 819.9만 |
|---|
| 2025.10.22 | ₩92,756 | ₩93,024 | ₩91,066 | ₩91,281 | -1.59% | 817.3만 |
|---|
| 2025.10.21 | ₩92,554 | ₩94,351 | ₩92,300 | ₩93,936 | +1.49% | 903.2만 |
|---|
| 2025.10.20 | ₩90,751 | ₩93,158 | ₩90,717 | ₩92,796 | +2.25% | 1001.6만 |
|---|
| 2025.10.17 | ₩87,881 | ₩90,798 | ₩87,767 | ₩90,395 | +2.86% | 1115.2만 |
|---|
| 2025.10.16 | ₩91,361 | ₩91,991 | ₩87,727 | ₩88,572 | -3.05% | 1925.9만 |
|---|
| 2025.10.15 | ₩93,044 | ₩93,701 | ₩90,972 | ₩91,160 | -2.02% | 1124.7만 |
|---|
| 2025.10.14 | ₩90,395 | ₩93,480 | ₩89,537 | ₩92,729 | +2.58% | 1296.9만 |
|---|
| 2025.10.13 | ₩94,834 | ₩95,116 | ₩91,404 | ₩92,340 | -2.63% | 2003.7만 |
|---|
| 2025.10.10 | ₩102,062 | ₩103,121 | ₩93,547 | ₩93,654 | -8.24% | 2232.7만 |
|---|
| 2025.10.09 | ₩103,510 | ₩103,711 | ₩100,618 | ₩101,579 | -1.87% | 1577.4만 |
|---|
| 2025.10.08 | ₩100,889 | ₩102,585 | ₩98,260 | ₩102,089 | +1.19% | 1790.5만 |
|---|
| 2025.10.07 | ₩99,326 | ₩101,479 | ₩97,972 | ₩100,051 | +0.73% | 3197.8만 |
|---|
| 2025.10.06 | ₩94,164 | ₩96,376 | ₩93,134 | ₩95,598 | +1.52% | 1677만 |
|---|
| 2025.10.03 | ₩91,321 | ₩93,238 | ₩90,851 | ₩92,863 | +1.69% | 1222만 |
|---|
| 2025.10.02 | ₩89,940 | ₩92,461 | ₩89,779 | ₩92,434 | +2.77% | 1346.2만 |
|---|
| 2025.10.01 | ₩89,712 | ₩90,918 | ₩88,800 | ₩89,390 | -0.36% | 1705만 |
|---|
| 2025.09.30 | ₩93,634 | ₩93,641 | ₩89,645 | ₩89,926 | -3.96% | 2146.5만 |
|---|
| 2025.09.29 | ₩91,133 | ₩95,558 | ₩91,039 | ₩93,439 | +2.53% | 2849.7만 |
|---|
| 2025.09.26 | ₩89,846 | ₩90,690 | ₩88,934 | ₩90,248 | +0.45% | 843.2만 |
|---|
| 2025.09.25 | ₩90,194 | ₩90,503 | ₩88,773 | ₩89,497 | -0.77% | 1077.4만 |
|---|
| 2025.09.24 | ₩90,717 | ₩91,964 | ₩90,436 | ₩90,999 | +0.31% | 918.1만 |
|---|
| 2025.09.23 | ₩90,925 | ₩92,514 | ₩90,007 | ₩90,261 | -0.73% | 1044.9만 |
|---|
| 2025.09.22 | ₩90,865 | ₩91,334 | ₩89,913 | ₩90,758 | -0.12% | 1329.8만 |
|---|
| 2025.09.19 | ₩92,206 | ₩92,326 | ₩91,086 | ₩91,482 | -0.79% | 1977.4만 |
|---|
| 2025.09.18 | ₩93,976 | ₩94,271 | ₩91,629 | ₩91,884 | -2.23% | 1433.1만 |
|---|
| 2025.09.17 | ₩90,033 | ₩92,890 | ₩89,846 | ₩92,018 | +2.20% | 1860.8만 |
|---|
| 2025.09.16 | ₩89,624 | ₩90,033 | ₩88,645 | ₩89,645 | +0.02% | 935.4만 |
|---|
| 2025.09.15 | ₩90,248 | ₩91,441 | ₩89,581 | ₩89,993 | -0.28% | 959.8만 |
|---|
| 2025.09.12 | ₩90,127 | ₩90,851 | ₩89,658 | ₩89,698 | -0.48% | 750.6만 |
|---|
| 2025.09.11 | ₩88,169 | ₩90,315 | ₩88,116 | ₩90,208 | +2.31% | 1115.4만 |
|---|
| 2025.09.10 | ₩90,489 | ₩91,227 | ₩87,479 | ₩88,022 | -2.73% | 1435.3만 |
|---|
| 2025.09.09 | ₩91,455 | ₩91,857 | ₩90,556 | ₩90,758 | -0.76% | 877.7만 |
|---|
| 2025.09.08 | ₩91,803 | ₩91,978 | ₩90,918 | ₩91,723 | -0.09% | 795.5만 |
|---|
| 2025.09.05 | ₩92,367 | ₩93,788 | ₩91,415 | ₩91,535 | -0.90% | 779.4만 |
|---|
| 2025.09.04 | ₩93,466 | ₩93,735 | ₩88,813 | ₩91,803 | -1.78% | 1406.4만 |
|---|
| 2025.09.03 | ₩92,407 | ₩93,721 | ₩92,259 | ₩93,386 | +1.06% | 1180.8만 |
|---|
| 2025.09.02 | ₩92,420 | ₩93,029 | ₩91,388 | ₩92,863 | +0.48% | 1288.3만 |
|---|
| 2025.08.29 | ₩93,895 | ₩94,807 | ₩93,735 | ₩94,123 | +0.24% | 563.6만 |
|---|
| 2025.08.28 | ₩93,869 | ₩94,620 | ₩93,238 | ₩93,949 | +0.09% | 588.2만 |
|---|