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 | ₩73,791 | ₩74,676 | ₩73,396 | ₩74,475 | +0.93% | 1185.8만 |
| 2026.10.08 | ₩73,067 | ₩73,939 | ₩72,396 | ₩73,791 | +0.99% | 1401.6만 |
| 2026.10.07 | ₩72,826 | ₩74,240 | ₩72,671 | ₩73,697 | +1.20% | 1074.7만 |
| 2026.10.06 | ₩72,940 | ₩73,597 | ₩72,423 | ₩73,241 | +0.41% | 699.5만 |
| 2026.10.05 | ₩70,398 | ₩72,986 | ₩70,318 | ₩72,973 | +3.66% | 827.8만 |
| 2026.10.02 | ₩71,377 | ₩71,618 | ₩70,566 | ₩70,814 | -0.79% | 901.3만 |
| 2026.10.01 | ₩71,176 | ₩71,940 | ₩70,666 | ₩71,162 | -0.02% | 1170.2만 |
| 2026.09.30 | ₩72,276 | ₩72,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,452 |
| -2.52% |
| 861.4만 |
| 2026.09.29 | ₩72,571 | ₩72,732 | ₩71,525 | ₩72,276 | -0.41% | 804.4만 |
|---|
| 2026.09.28 | ₩72,933 | ₩73,228 | ₩71,002 | ₩72,799 | -0.18% | 986.4만 |
|---|
| 2026.09.25 | ₩70,532 | ₩74,495 | ₩70,157 | ₩73,818 | +4.66% | 2037.9만 |
|---|
| 2026.09.24 | ₩70,586 | ₩70,639 | ₩69,526 | ₩70,546 | -0.06% | 853.3만 |
|---|
| 2026.09.23 | ₩70,800 | ₩71,203 | ₩69,487 | ₩70,425 | -0.53% | 1156만 |
|---|
| 2026.09.21 | ₩70,733 | ₩71,162 | ₩70,063 | ₩70,572 | -0.23% | 970.6만 |
|---|
| 2026.09.18 | ₩70,613 | ₩70,908 | ₩70,076 | ₩70,291 | -0.46% | 2907.4만 |
|---|
| 2026.09.17 | ₩70,995 | ₩71,612 | ₩70,706 | ₩71,002 | +0.01% | 848.9만 |
|---|
| 2026.09.15 | — | — | — | ₩72,168 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩72,463 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩72,048 | — | — |
|---|
| 2026.08.27 | ₩83,126 | ₩83,568 | ₩82,308 | ₩82,442 | -0.82% | 916.5만 |
|---|
| 2026.08.26 | ₩82,918 | ₩83,233 | ₩82,160 | ₩82,898 | -0.02% | 1141.6만 |
|---|
| 2026.08.25 | ₩82,133 | ₩83,669 | ₩81,905 | ₩83,515 | +1.68% | 1033.7만 |
|---|
| 2026.08.24 | ₩82,643 | ₩83,394 | ₩82,442 | ₩82,723 | +0.10% | 857.2만 |
|---|
| 2026.08.21 | ₩83,541 | ₩84,065 | ₩82,428 | ₩82,549 | -1.19% | 1147.9만 |
|---|
| 2026.08.20 | ₩81,945 | ₩84,132 | ₩81,744 | ₩83,555 | +1.96% | 1202만 |
|---|
| 2026.08.19 | ₩81,228 | ₩82,925 | ₩81,208 | ₩82,147 | +1.13% | 948.9만 |
|---|
| 2026.08.18 | ₩80,745 | ₩82,616 | ₩80,417 | ₩81,047 | +0.37% | 991.2만 |
|---|
| 2026.08.17 | ₩81,825 | ₩81,959 | ₩80,671 | ₩81,101 | -0.89% | 923.4만 |
|---|
| 2026.08.14 | ₩81,168 | ₩83,568 | ₩79,585 | ₩82,697 | +1.88% | 1570.8만 |
|---|
| 2026.08.13 | ₩80,135 | ₩81,489 | ₩79,142 | ₩81,261 | +1.41% | 956.9만 |
|---|
| 2026.08.12 | ₩77,989 | ₩79,531 | ₩77,640 | ₩79,397 | +1.81% | 614.1만 |
|---|
| 2026.08.11 | ₩78,526 | ₩79,719 | ₩78,526 | ₩79,129 | +0.77% | 975.2만 |
|---|
| 2026.08.10 | ₩78,237 | ₩79,236 | ₩78,220 | ₩79,223 | +1.26% | 670.7만 |
|---|
| 2026.08.07 | ₩80,054 | ₩80,457 | ₩78,874 | ₩79,223 | -1.04% | 841.4만 |
|---|
| 2026.08.06 | ₩78,177 | ₩80,189 | ₩77,922 | ₩80,175 | +2.56% | 1075.4만 |
|---|
| 2026.08.05 | ₩79,220 | ₩79,666 | ₩77,667 | ₩77,694 | -1.93% | 852.4만 |
|---|
| 2026.08.04 | ₩76,715 | ₩78,539 | ₩76,688 | ₩78,512 | +2.34% | 1032.2만 |
|---|
| 2026.08.03 | ₩77,960 | ₩78,123 | ₩76,896 | ₩77,614 | -0.44% | 930.3만 |
|---|
| 2026.07.31 | ₩76,594 | ₩77,211 | ₩75,870 | ₩76,728 | +0.18% | 977.3만 |
|---|
| 2026.07.30 | ₩76,983 | ₩77,640 | ₩75,984 | ₩77,318 | +0.44% | 1197.4만 |
|---|
| 2026.07.29 | ₩77,922 | ₩79,759 | ₩77,788 | ₩78,257 | +0.43% | 1876만 |
|---|
| 2026.07.28 | ₩76,125 | ₩78,861 | ₩75,722 | ₩78,217 | +2.75% | 2290.9만 |
|---|
| 2026.07.27 | ₩75,588 | ₩75,890 | ₩74,408 | ₩75,199 | -0.51% | 1486.4만 |
|---|
| 2026.07.24 | ₩75,519 | ₩75,749 | ₩74,059 | ₩75,307 | -0.28% | 1176.3만 |
|---|
| 2026.07.23 | ₩74,401 | ₩75,213 | ₩73,677 | ₩75,106 | +0.95% | 1394.5만 |
|---|
| 2026.07.22 | ₩75,079 | ₩75,615 | ₩74,080 | ₩74,448 | -0.84% | 1118.7만 |
|---|
| 2026.07.21 | ₩75,159 | ₩76,326 | ₩73,764 | ₩74,904 | -0.34% | 1595.2만 |
|---|
| 2026.07.20 | ₩75,763 | ₩76,661 | ₩74,140 | ₩76,205 | +0.58% | 2470.1만 |
|---|
| 2026.07.17 | ₩75,763 | ₩76,675 | ₩74,690 | ₩75,857 | +0.12% | 1984.7만 |
|---|
| 2026.07.16 | ₩74,314 | ₩77,345 | ₩74,140 | ₩76,085 | +2.38% | 3384.1만 |
|---|
| 2026.07.15 | ₩73,556 | ₩74,945 | ₩71,672 | ₩74,462 | +1.23% | 9099.5만 |
|---|
| 2026.07.14 | ₩62,633 | ₩63,558 | ₩62,271 | ₩63,531 | +1.43% | 941.6만 |
|---|
| 2026.07.13 | ₩62,901 | ₩64,953 | ₩62,076 | ₩63,907 | +1.60% | 2029.4만 |
|---|
| 2026.07.10 | ₩61,627 | ₩62,291 | ₩61,379 | ₩62,123 | +0.81% | 1063.9만 |
|---|
| 2026.07.09 | ₩58,837 | ₩60,862 | ₩58,770 | ₩60,782 | +3.31% | 910.5만 |
|---|
| 2026.07.08 | ₩60,473 | ₩60,728 | ₩58,649 | ₩59,722 | -1.24% | 960.1만 |
|---|
| 2026.07.07 | ₩60,929 | ₩61,781 | ₩60,782 | ₩61,224 | +0.48% | 1021.4만 |
|---|
| 2026.07.06 | ₩59,615 | ₩60,534 | ₩58,716 | ₩60,473 | +1.44% | 1150.5만 |
|---|
| 2026.07.02 | ₩59,555 | ₩61,010 | ₩59,555 | ₩60,983 | +2.40% | 1478.5만 |
|---|
| 2026.07.01 | ₩58,824 | ₩60,205 | ₩58,421 | ₩59,105 | +0.48% | 2297만 |
|---|
| 2026.06.30 | ₩59,776 | ₩59,776 | ₩56,678 | ₩57,912 | -3.12% | 1423만 |
|---|
| 2026.06.29 | ₩59,863 | ₩60,004 | ₩59,112 | ₩59,521 | -0.57% | 1668.4만 |
|---|
| 2026.06.26 | ₩56,705 | ₩59,521 | ₩56,611 | ₩59,400 | +4.75% | 3324.6만 |
|---|
| 2026.06.25 | ₩57,268 | ₩57,670 | ₩56,765 | ₩56,839 | -0.75% | 1037.2만 |
|---|
| 2026.06.24 | ₩55,900 | ₩58,180 | ₩55,900 | ₩56,973 | +1.92% | 1547.8만 |
|---|
| 2026.06.23 | ₩56,503 | ₩56,959 | ₩55,860 | ₩55,927 | -1.02% | 1393만 |
|---|
| 2026.06.22 | ₩57,141 | ₩58,113 | ₩56,430 | ₩56,785 | -0.62% | 1317.9만 |
|---|
| 2026.06.18 | ₩56,597 | ₩57,424 | ₩55,860 | ₩57,013 | +0.73% | 2721.5만 |
|---|
| 2026.06.17 | ₩58,462 | ₩60,004 | ₩56,396 | ₩56,436 | -3.46% | 1913.4만 |
|---|
| 2026.06.16 | ₩57,281 | ₩58,944 | ₩57,107 | ₩58,542 | +2.20% | 1950.7만 |
|---|
| 2026.06.15 | ₩56,809 | ₩58,126 | ₩56,463 | ₩56,986 | +0.31% | 2255.5만 |
|---|
| 2026.06.12 | ₩55,384 | ₩55,779 | ₩54,814 | ₩55,699 | +0.57% | 1230.4만 |
|---|
| 2026.06.11 | ₩54,331 | ₩55,337 | ₩53,915 | ₩55,310 | +1.80% | 1475.7만 |
|---|
| 2026.06.10 | ₩54,988 | ₩55,612 | ₩54,331 | ₩54,586 | -0.73% | 1466.9만 |
|---|
| 2026.06.09 | ₩55,209 | ₩56,678 | ₩55,082 | ₩55,605 | +0.72% | 1758.5만 |
|---|
| 2026.06.08 | ₩55,337 | ₩55,551 | ₩54,525 | ₩55,337 | 0.00% | 1677.8만 |
|---|
| 2026.06.05 | ₩56,182 | ₩56,867 | ₩55,082 | ₩55,377 | -1.43% | 2389.5만 |
|---|
| 2026.06.04 | ₩58,234 | ₩58,649 | ₩57,335 | ₩57,335 | -1.54% | 1125.6만 |
|---|
| 2026.06.03 | ₩59,467 | ₩59,682 | ₩56,752 | ₩57,147 | -3.90% | 1922.7만 |
|---|
| 2026.06.02 | ₩59,836 | ₩60,540 | ₩59,535 | ₩59,722 | -0.19% | 1144.1만 |
|---|
| 2026.06.01 | ₩59,722 | ₩61,674 | ₩59,280 | ₩60,607 | +1.48% | 1623.1만 |
|---|
| 2026.05.29 | ₩59,736 | ₩60,621 | ₩59,581 | ₩60,017 | +0.47% | 1883.3만 |
|---|
| 2026.05.28 | ₩58,623 | ₩59,789 | ₩58,099 | ₩59,628 | +1.72% | 1713.3만 |
|---|
| 2026.05.27 | ₩59,773 | ₩59,991 | ₩58,515 | ₩58,690 | -1.81% | 1417만 |
|---|
| 2026.05.26 | ₩59,280 | ₩59,602 | ₩58,830 | ₩59,226 | -0.09% | 1316.1만 |
|---|
| 2026.05.22 | ₩59,414 | ₩59,964 | ₩58,998 | ₩59,320 | -0.16% | 1069.2만 |
|---|
| 2026.05.21 | ₩59,266 | ₩59,937 | ₩58,783 | ₩59,414 | +0.25% | 1092.5만 |
|---|
| 2026.05.20 | ₩58,468 | ₩59,561 | ₩57,576 | ₩59,514 | +1.79% | 1099.1만 |
|---|
| 2026.05.19 | ₩59,521 | ₩60,379 | ₩58,757 | ₩58,783 | -1.24% | 1371.2만 |
|---|
| 2026.05.18 | ₩59,374 | ₩60,668 | ₩59,307 | ₩59,528 | +0.26% | 947.9만 |
|---|
| 2026.05.15 | ₩60,071 | ₩60,661 | ₩59,521 | ₩59,561 | -0.85% | 1648.1만 |
|---|
| 2026.05.14 | ₩60,809 | ₩61,412 | ₩59,843 | ₩60,406 | -0.66% | 972만 |
|---|
| 2026.05.13 | ₩60,299 | ₩61,345 | ₩59,796 | ₩60,661 | +0.60% | 1592.4만 |
|---|
| 2026.05.12 | ₩60,272 | ₩61,291 | ₩59,481 | ₩60,943 | +1.11% | 2549.3만 |
|---|
| 2026.05.11 | ₩60,641 | ₩61,050 | ₩60,393 | ₩60,447 | -0.32% | 1899.5만 |
|---|
| 2026.05.08 | ₩61,184 | ₩62,190 | ₩60,795 | ₩60,849 | -0.55% | 1407.4만 |
|---|
| 2026.05.07 | ₩62,271 | ₩63,229 | ₩61,895 | ₩61,989 | -0.45% | 1408.2만 |
|---|
| 2026.05.06 | ₩62,613 | ₩63,652 | ₩61,365 | ₩62,056 | -0.89% | 1982만 |
|---|
| 2026.05.05 | ₩60,849 | ₩62,653 | ₩59,695 | ₩62,351 | +2.47% | 3909.9만 |
|---|
| 2026.05.04 | ₩67,729 | ₩68,480 | ₩67,354 | ₩67,582 | -0.22% | 1365만 |
|---|
| 2026.05.01 | ₩67,823 | ₩68,279 | ₩67,441 | ₩67,649 | -0.26% | 876.6만 |
|---|
| 2026.04.30 | ₩66,793 | ₩67,669 | ₩66,281 | ₩67,246 | +0.68% | 1252만 |
|---|
| 2026.04.29 | ₩66,267 | ₩69,566 | ₩66,012 | ₩68,319 | +3.10% | 1853.2만 |
|---|
| 2026.04.28 | ₩66,750 | ₩67,702 | ₩66,328 | ₩66,576 | -0.26% | 976.1만 |
|---|
| 2026.04.27 | ₩67,565 | ₩67,810 | ₩66,250 | ₩66,750 | -1.21% | 799.3만 |
|---|
| 2026.04.24 | ₩66,790 | ₩67,850 | ₩66,468 | ₩67,702 | +1.37% | 825.9만 |
|---|
| 2026.04.23 | ₩68,058 | ₩68,239 | ₩65,945 | ₩66,723 | -1.96% | 1158.1만 |
|---|
| 2026.04.22 | ₩68,400 | ₩69,017 | ₩68,091 | ₩68,695 | +0.43% | 857만 |
|---|
| 2026.04.21 | ₩69,754 | ₩70,143 | ₩68,071 | ₩68,239 | -2.17% | 1354.8만 |
|---|
| 2026.04.20 | ₩67,970 | ₩69,084 | ₩67,649 | ₩69,017 | +1.54% | 1309.2만 |
|---|
| 2026.04.17 | ₩67,521 | ₩68,668 | ₩66,754 | ₩68,145 | +0.92% | 1875.9만 |
|---|
| 2026.04.16 | ₩64,899 | ₩66,991 | ₩64,846 | ₩66,804 | +2.93% | 1342.1만 |
|---|
| 2026.04.15 | ₩65,067 | ₩66,730 | ₩64,242 | ₩66,482 | +2.17% | 1307.4만 |
|---|
| 2026.04.14 | ₩64,296 | ₩64,824 | ₩63,974 | ₩64,336 | +0.06% | 1104.5만 |
|---|
| 2026.04.13 | ₩60,489 | ₩64,209 | ₩60,433 | ₩63,719 | +5.34% | 1517.9만 |
|---|
| 2026.04.10 | ₩61,580 | ₩61,935 | ₩60,326 | ₩60,675 | -1.47% | 1313.1만 |
|---|
| 2026.04.09 | ₩61,439 | ₩61,801 | ₩60,225 | ₩61,667 | +0.37% | 1271.7만 |
|---|
| 2026.04.08 | ₩61,680 | ₩62,163 | ₩61,097 | ₩61,493 | -0.30% | 1561.9만 |
|---|
| 2026.04.07 | ₩60,473 | ₩60,970 | ₩59,763 | ₩60,178 | -0.49% | 1041.6만 |
|---|
| 2026.04.06 | ₩61,324 | ₩62,284 | ₩60,795 | ₩60,996 | -0.53% | 1100.7만 |
|---|
| 2026.04.02 | ₩59,038 | ₩60,916 | ₩58,576 | ₩60,809 | +3.00% | 1274.8만 |
|---|
| 2026.04.01 | ₩60,742 | ₩61,023 | ₩59,011 | ₩59,856 | -1.46% | 1532만 |
|---|
| 2026.03.31 | ₩60,004 | ₩60,983 | ₩59,387 | ₩60,661 | +1.10% | 1269.5만 |
|---|
| 2026.03.30 | ₩59,011 | ₩60,373 | ₩58,904 | ₩59,910 | +1.52% | 1777.8만 |
|---|
| 2026.03.27 | ₩59,977 | ₩60,071 | ₩58,408 | ₩58,462 | -2.53% | 1743.4만 |
|---|
| 2026.03.26 | ₩59,655 | ₩61,656 | ₩59,642 | ₩60,621 | +1.62% | 1461.3만 |
|---|
| 2026.03.25 | ₩60,460 | ₩61,640 | ₩59,280 | ₩60,151 | -0.51% | 1486.1만 |
|---|
| 2026.03.24 | ₩60,279 | ₩60,708 | ₩58,998 | ₩59,293 | -1.64% | 1961.7만 |
|---|
| 2026.03.23 | ₩59,977 | ₩61,345 | ₩59,025 | ₩61,010 | +1.72% | 2126.3만 |
|---|
| 2026.03.20 | ₩59,454 | ₩59,749 | ₩58,113 | ₩59,025 | -0.72% | 3169.6만 |
|---|
| 2026.03.19 | ₩59,273 | ₩60,138 | ₩58,384 | ₩59,266 | -0.01% | 2274.5만 |
|---|
| 2026.03.18 | ₩61,177 | ₩61,797 | ₩59,749 | ₩59,803 | -2.25% | 1966.3만 |
|---|
| 2026.03.17 | ₩61,479 | ₩63,008 | ₩61,350 | ₩61,868 | +0.63% | 2182만 |
|---|
| 2026.03.16 | ₩60,688 | ₩61,560 | ₩60,607 | ₩60,916 | +0.38% | 1446만 |
|---|
| 2026.03.13 | ₩59,286 | ₩60,688 | ₩59,242 | ₩60,219 | +1.57% | 1396.3만 |
|---|
| 2026.03.12 | ₩60,755 | ₩61,793 | ₩59,467 | ₩59,494 | -2.08% | 1529.3만 |
|---|
| 2026.03.11 | ₩60,956 | ₩61,882 | ₩60,084 | ₩61,117 | +0.26% | 1379.4만 |
|---|
| 2026.03.10 | ₩61,171 | ₩61,452 | ₩60,098 | ₩60,379 | -1.29% | 1757.6만 |
|---|
| 2026.03.09 | ₩61,761 | ₩62,399 | ₩60,299 | ₩61,908 | +0.24% | 1890.8만 |
|---|
| 2026.03.06 | ₩63,263 | ₩64,014 | ₩62,170 | ₩62,995 | -0.42% | 1590만 |
|---|
| 2026.03.05 | ₩62,344 | ₩64,262 | ₩62,344 | ₩63,893 | +2.48% | 1831.8만 |
|---|
| 2026.03.04 | ₩61,761 | ₩63,478 | ₩61,600 | ₩62,700 | +1.52% | 1461.3만 |
|---|
| 2026.03.03 | ₩59,991 | ₩62,981 | ₩59,897 | ₩62,203 | +3.69% | 2240.6만 |
|---|
| 2026.03.02 | ₩60,111 | ₩61,633 | ₩59,870 | ₩61,198 | +1.81% | 1735.5만 |
|---|
| 2026.02.27 | ₩61,439 | ₩62,257 | ₩60,916 | ₩61,975 | +0.87% | 2364.1만 |
|---|
| 2026.02.26 | ₩63,706 | ₩64,014 | ₩59,675 | ₩61,063 | -4.15% | 4809.2만 |
|---|
| 2026.02.25 | ₩63,545 | ₩65,047 | ₩62,291 | ₩63,464 | -0.13% | 4279.4만 |
|---|
| 2026.02.24 | ₩58,334 | ₩64,376 | ₩57,711 | ₩63,062 | +8.10% | 5855.7만 |
|---|
| 2026.02.23 | ₩55,048 | ₩61,278 | ₩54,351 | ₩59,079 | +7.32% | 7562만 |
|---|
| 2026.02.20 | ₩55,759 | ₩57,415 | ₩55,676 | ₩55,860 | +0.18% | 2317.4만 |
|---|
| 2026.02.19 | ₩55,129 | ₩56,047 | ₩54,787 | ₩55,967 | +1.52% | 2464.7만 |
|---|
| 2026.02.18 | ₩54,680 | ₩56,007 | ₩54,438 | ₩55,591 | +1.67% | 1792.6만 |
|---|
| 2026.02.17 | ₩54,317 | ₩55,793 | ₩54,143 | ₩54,733 | +0.77% | 2034.3만 |
|---|
| 2026.02.13 | ₩52,628 | ₩54,143 | ₩52,425 | ₩54,036 | +2.68% | 2509.2만 |
|---|
| 2026.02.12 | ₩54,029 | ₩54,029 | ₩51,581 | ₩52,413 | -2.99% | 2800.5만 |
|---|
| 2026.02.11 | ₩55,659 | ₩55,819 | ₩53,660 | ₩54,264 | -2.51% | 2153.9만 |
|---|
| 2026.02.10 | ₩54,653 | ₩56,799 | ₩54,653 | ₩55,645 | +1.82% | 2278.8만 |
|---|
| 2026.02.09 | ₩53,928 | ₩55,350 | ₩53,392 | ₩55,189 | +2.34% | 2603.4만 |
|---|
| 2026.02.06 | ₩53,982 | ₩54,465 | ₩52,815 | ₩54,210 | +0.42% | 3492.2만 |
|---|
| 2026.02.05 | ₩54,451 | ₩55,001 | ₩52,145 | ₩53,513 | -1.72% | 4284.3만 |
|---|
| 2026.02.04 | ₩55,793 | ₩56,115 | ₩53,593 | ₩55,028 | -1.37% | 5801.8만 |
|---|
| 2026.02.03 | ₩57,516 | ₩58,609 | ₩55,565 | ₩55,927 | -2.76% | 1.4억 |
|---|
| 2026.02.02 | ₩70,411 | ₩71,672 | ₩70,173 | ₩70,183 | -0.32% | 2745.3만 |
|---|
| 2026.01.30 | ₩70,331 | ₩71,015 | ₩69,821 | ₩70,666 | +0.48% | 1860.8만 |
|---|
| 2026.01.29 | ₩72,584 | ₩72,651 | ₩70,452 | ₩71,230 | -1.87% | 1946.4만 |
|---|
| 2026.01.28 | ₩73,778 | ₩74,422 | ₩71,947 | ₩72,530 | -1.69% | 1922.3만 |
|---|
| 2026.01.27 | ₩75,776 | ₩75,950 | ₩74,039 | ₩74,448 | -1.75% | 1424.1만 |
|---|
| 2026.01.26 | ₩75,870 | ₩76,608 | ₩75,769 | ₩75,910 | +0.05% | 997.1만 |
|---|
| 2026.01.23 | ₩76,219 | ₩76,427 | ₩75,655 | ₩75,937 | -0.37% | 875.9만 |
|---|
| 2026.01.22 | ₩75,897 | ₩77,184 | ₩75,843 | ₩76,648 | +0.99% | 1454.1만 |
|---|
| 2026.01.21 | ₩74,462 | ₩75,548 | ₩73,892 | ₩74,958 | +0.67% | 1511.7만 |
|---|
| 2026.01.20 | ₩74,542 | ₩75,209 | ₩73,784 | ₩73,872 | -0.90% | 1974.4만 |
|---|
| 2026.01.16 | ₩76,165 | ₩76,406 | ₩75,427 | ₩76,299 | +0.18% | 1511.7만 |
|---|
| 2026.01.15 | ₩77,439 | ₩77,603 | ₩75,910 | ₩76,098 | -1.73% | 1640.5만 |
|---|
| 2026.01.14 | ₩75,642 | ₩77,506 | ₩75,468 | ₩77,332 | +2.23% | 1604만 |
|---|
| 2026.01.13 | ₩76,728 | ₩76,849 | ₩75,474 | ₩75,857 | -1.14% | 1590.1만 |
|---|
| 2026.01.12 | ₩77,265 | ₩77,493 | ₩76,125 | ₩76,836 | -0.56% | 1989.9만 |
|---|
| 2026.01.09 | ₩78,861 | ₩78,941 | ₩76,822 | ₩77,332 | -1.94% | 1506.2만 |
|---|
| 2026.01.08 | ₩77,815 | ₩79,129 | ₩77,479 | ₩78,150 | +0.43% | 1310.5만 |
|---|
| 2026.01.07 | ₩80,289 | ₩80,651 | ₩78,130 | ₩78,472 | -2.26% | 1804.4만 |
|---|
| 2026.01.06 | ₩79,491 | ₩80,383 | ₩79,102 | ₩80,215 | +0.91% | 1111.1만 |
|---|
| 2026.01.05 | ₩77,801 | ₩80,611 | ₩77,654 | ₩79,518 | +2.21% | 1711.6만 |
|---|
| 2026.01.02 | ₩78,686 | ₩78,861 | ₩77,318 | ₩77,976 | -0.90% | 1469.3만 |
|---|
| 2025.12.31 | ₩79,169 | ₩79,183 | ₩78,244 | ₩78,298 | -1.10% | 1302.7만 |
|---|
| 2025.12.30 | ₩79,746 | ₩79,934 | ₩79,236 | ₩79,263 | -0.61% | 1127.8만 |
|---|
| 2025.12.29 | ₩80,269 | ₩80,658 | ₩79,297 | ₩79,786 | -0.60% | 1291만 |
|---|
| 2025.12.26 | ₩80,470 | ₩80,618 | ₩79,847 | ₩80,430 | -0.05% | 753.8만 |
|---|
| 2025.12.24 | ₩79,574 | ₩80,665 | ₩79,545 | ₩80,524 | +1.19% | 549.2만 |
|---|
| 2025.12.23 | ₩80,242 | ₩80,564 | ₩79,049 | ₩79,679 | -0.70% | 1215.4만 |
|---|
| 2025.12.22 | ₩80,417 | ₩81,201 | ₩80,148 | ₩80,282 | -0.17% | 1397.6만 |
|---|
| 2025.12.19 | ₩79,022 | ₩80,624 | ₩78,861 | ₩80,215 | +1.51% | 3192.8만 |
|---|
| 2025.12.18 | ₩79,920 | ₩80,899 | ₩79,015 | ₩79,719 | -0.25% | 2373.5만 |
|---|
| 2025.12.17 | ₩82,334 | ₩83,702 | ₩80,645 | ₩80,712 | -1.97% | 1635.8만 |
|---|
| 2025.12.16 | ₩82,737 | ₩83,348 | ₩81,744 | ₩82,254 | -0.58% | 1731.7만 |
|---|
| 2025.12.15 | ₩83,099 | ₩84,252 | ₩81,308 | ₩81,463 | -1.97% | 1818.8만 |
|---|
| 2025.12.12 | ₩81,919 | ₩83,354 | ₩81,811 | ₩82,697 | +0.95% | 1596.4만 |
|---|
| 2025.12.11 | ₩80,571 | ₩82,871 | ₩80,269 | ₩82,737 | +2.69% | 1402.4만 |
|---|
| 2025.12.10 | ₩81,127 | ₩82,450 | ₩80,685 | ₩82,026 | +1.11% | 1998.5만 |
|---|
| 2025.12.09 | ₩81,476 | ₩82,482 | ₩81,127 | ₩81,516 | +0.05% | 1321.5만 |
|---|
| 2025.12.08 | ₩83,723 | ₩83,837 | ₩81,798 | ₩81,972 | -2.09% | 1254.4만 |
|---|
| 2025.12.05 | ₩82,710 | ₩84,413 | ₩82,455 | ₩83,528 | +0.99% | 1115.3만 |
|---|
| 2025.12.04 | ₩81,141 | ₩83,287 | ₩80,987 | ₩82,790 | +2.03% | 1599.4만 |
|---|
| 2025.12.03 | ₩84,293 | ₩85,741 | ₩81,020 | ₩82,133 | -2.56% | 2440.3만 |
|---|
| 2025.12.02 | ₩84,386 | ₩85,614 | ₩83,354 | ₩84,360 | -0.03% | 1083.4만 |
|---|
| 2025.12.01 | ₩83,220 | ₩84,775 | ₩82,925 | ₩83,930 | +0.85% | 1092.3만 |
|---|
| 2025.11.28 | ₩83,461 | ₩84,567 | ₩83,327 | ₩84,078 | +0.74% | 787.6만 |
|---|
| 2025.11.26 | ₩82,348 | ₩83,367 | ₩82,039 | ₩82,925 | +0.70% | 833.5만 |
|---|
| 2025.11.25 | ₩81,624 | ₩83,119 | ₩81,436 | ₩82,106 | +0.59% | 1106.5만 |
|---|
| 2025.11.24 | ₩81,288 | ₩81,583 | ₩80,269 | ₩81,221 | -0.08% | 2101.4만 |
|---|
| 2025.11.21 | ₩78,110 | ₩81,758 | ₩77,842 | ₩81,235 | +4.00% | 2084.9만 |
|---|
| 2025.11.20 | ₩81,241 | ₩81,429 | ₩77,788 | ₩77,929 | -4.08% | 2105.9만 |
|---|
| 2025.11.19 | ₩81,288 | ₩81,489 | ₩79,344 | ₩80,618 | -0.82% | 2506.2만 |
|---|
| 2025.11.18 | ₩82,334 | ₩82,670 | ₩81,101 | ₩81,409 | -1.12% | 1844.7만 |
|---|
| 2025.11.17 | ₩84,239 | ₩84,722 | ₩82,200 | ₩83,005 | -1.46% | 2063.3만 |
|---|
| 2025.11.14 | ₩85,982 | ₩86,707 | ₩84,158 | ₩84,239 | -2.03% | 2198만 |
|---|
| 2025.11.13 | ₩89,201 | ₩90,234 | ₩87,377 | ₩87,619 | -1.77% | 1418.6만 |
|---|
| 2025.11.12 | ₩90,569 | ₩91,186 | ₩89,724 | ₩90,127 | -0.49% | 1013.4만 |
|---|
| 2025.11.11 | ₩88,853 | ₩91,132 | ₩88,826 | ₩90,395 | +1.74% | 1003.3만 |
|---|
| 2025.11.10 | ₩89,939 | ₩90,435 | ₩88,171 | ₩88,853 | -1.21% | 1113만 |
|---|
| 2025.11.07 | ₩87,847 | ₩89,208 | ₩86,881 | ₩88,812 | +1.10% | 1344.9만 |
|---|
| 2025.11.06 | ₩90,931 | ₩91,293 | ₩88,799 | ₩88,866 | -2.27% | 1148만 |
|---|
| 2025.11.05 | ₩88,544 | ₩91,481 | ₩88,383 | ₩91,280 | +3.09% | 1360.6만 |
|---|
| 2025.11.04 | ₩90,167 | ₩90,246 | ₩88,450 | ₩88,625 | -1.71% | 1971.2만 |
|---|
| 2025.11.03 | ₩93,245 | ₩94,351 | ₩90,804 | ₩91,656 | -1.70% | 1461.9만 |
|---|
| 2025.10.31 | ₩91,562 | ₩93,319 | ₩90,690 | ₩92,903 | +1.46% | 1837만 |
|---|
| 2025.10.30 | ₩93,661 | ₩94,915 | ₩91,065 | ₩91,106 | -2.73% | 1955.1만 |
|---|
| 2025.10.29 | ₩97,503 | ₩97,543 | ₩92,963 | ₩93,453 | -4.15% | 3850.5만 |
|---|
| 2025.10.28 | ₩102,211 | ₩106,241 | ₩97,677 | ₩97,932 | -4.19% | 8372.2만 |
|---|
| 2025.10.27 | ₩95,029 | ₩96,390 | ₩94,056 | ₩94,217 | -0.85% | 1882.1만 |
|---|
| 2025.10.24 | ₩94,083 | ₩95,558 | ₩93,533 | ₩93,573 | -0.54% | 863.8만 |
|---|
| 2025.10.23 | ₩91,293 | ₩93,962 | ₩91,267 | ₩93,426 | +2.34% | 819.9만 |
|---|
| 2025.10.22 | ₩92,769 | ₩93,037 | ₩91,079 | ₩91,293 | -1.59% | 817.3만 |
|---|
| 2025.10.21 | ₩92,568 | ₩94,365 | ₩92,313 | ₩93,949 | +1.49% | 903.2만 |
|---|
| 2025.10.20 | ₩90,764 | ₩93,171 | ₩90,730 | ₩92,809 | +2.25% | 1001.6만 |
|---|
| 2025.10.17 | ₩87,894 | ₩90,811 | ₩87,780 | ₩90,408 | +2.86% | 1115.2만 |
|---|
| 2025.10.16 | ₩91,374 | ₩92,004 | ₩87,739 | ₩88,584 | -3.05% | 1925.9만 |
|---|
| 2025.10.15 | ₩93,057 | ₩93,714 | ₩90,985 | ₩91,173 | -2.02% | 1124.7만 |
|---|
| 2025.10.14 | ₩90,408 | ₩93,493 | ₩89,550 | ₩92,742 | +2.58% | 1296.9만 |
|---|
| 2025.10.13 | ₩94,848 | ₩95,129 | ₩91,417 | ₩92,353 | -2.63% | 2003.7만 |
|---|
| 2025.10.10 | ₩102,076 | ₩103,136 | ₩93,560 | ₩93,667 | -8.24% | 2232.7만 |
|---|
| 2025.10.09 | ₩103,525 | ₩103,726 | ₩100,632 | ₩101,594 | -1.87% | 1577.4만 |
|---|
| 2025.10.08 | ₩100,903 | ₩102,600 | ₩98,274 | ₩102,103 | +1.19% | 1790.5만 |
|---|
| 2025.10.07 | ₩99,340 | ₩101,493 | ₩97,986 | ₩100,065 | +0.73% | 3197.8만 |
|---|
| 2025.10.06 | ₩94,177 | ₩96,390 | ₩93,147 | ₩95,612 | +1.52% | 1677만 |
|---|
| 2025.10.03 | ₩91,334 | ₩93,252 | ₩90,864 | ₩92,876 | +1.69% | 1222만 |
|---|
| 2025.10.02 | ₩89,952 | ₩92,474 | ₩89,791 | ₩92,447 | +2.77% | 1346.2만 |
|---|
| 2025.10.01 | ₩89,724 | ₩90,931 | ₩88,812 | ₩89,402 | -0.36% | 1705만 |
|---|
| 2025.09.30 | ₩93,647 | ₩93,654 | ₩89,657 | ₩89,939 | -3.96% | 2146.5만 |
|---|
| 2025.09.29 | ₩91,146 | ₩95,572 | ₩91,052 | ₩93,453 | +2.53% | 2849.7만 |
|---|
| 2025.09.26 | ₩89,858 | ₩90,703 | ₩88,946 | ₩90,261 | +0.45% | 843.2만 |
|---|
| 2025.09.25 | ₩90,207 | ₩90,516 | ₩88,785 | ₩89,510 | -0.77% | 1077.4만 |
|---|
| 2025.09.24 | ₩90,730 | ₩91,977 | ₩90,449 | ₩91,012 | +0.31% | 918.1만 |
|---|
| 2025.09.23 | ₩90,938 | ₩92,527 | ₩90,019 | ₩90,274 | -0.73% | 1044.9만 |
|---|
| 2025.09.22 | ₩90,878 | ₩91,347 | ₩89,925 | ₩90,770 | -0.12% | 1329.8만 |
|---|
| 2025.09.19 | ₩92,219 | ₩92,340 | ₩91,099 | ₩91,495 | -0.79% | 1977.4만 |
|---|
| 2025.09.18 | ₩93,989 | ₩94,284 | ₩91,642 | ₩91,897 | -2.23% | 1433.1만 |
|---|
| 2025.09.17 | ₩90,046 | ₩92,903 | ₩89,858 | ₩92,031 | +2.20% | 1860.8만 |
|---|
| 2025.09.16 | ₩89,637 | ₩90,046 | ₩88,658 | ₩89,657 | +0.02% | 935.4만 |
|---|
| 2025.09.15 | ₩90,261 | ₩91,454 | ₩89,594 | ₩90,006 | -0.28% | 959.8만 |
|---|
| 2025.09.12 | ₩90,140 | ₩90,864 | ₩89,671 | ₩89,711 | -0.48% | 750.6만 |
|---|
| 2025.09.11 | ₩88,182 | ₩90,328 | ₩88,128 | ₩90,221 | +2.31% | 1115.4만 |
|---|
| 2025.09.10 | ₩90,502 | ₩91,240 | ₩87,491 | ₩88,034 | -2.73% | 1435.3만 |
|---|
| 2025.09.09 | ₩91,468 | ₩91,870 | ₩90,569 | ₩90,770 | -0.76% | 877.7만 |
|---|
| 2025.09.08 | ₩91,816 | ₩91,991 | ₩90,931 | ₩91,736 | -0.09% | 795.5만 |
|---|
| 2025.09.05 | ₩92,380 | ₩93,801 | ₩91,428 | ₩91,548 | -0.90% | 779.4만 |
|---|
| 2025.09.04 | ₩93,480 | ₩93,748 | ₩88,826 | ₩91,816 | -1.78% | 1406.4만 |
|---|
| 2025.09.03 | ₩92,420 | ₩93,734 | ₩92,273 | ₩93,399 | +1.06% | 1180.8만 |
|---|
| 2025.09.02 | ₩92,433 | ₩93,042 | ₩91,401 | ₩92,876 | +0.48% | 1288.3만 |
|---|
| 2025.08.29 | ₩93,909 | ₩94,821 | ₩93,748 | ₩94,137 | +0.24% | 563.6만 |
|---|
| 2025.08.28 | ₩93,882 | ₩94,633 | ₩93,252 | ₩93,962 | +0.09% | 588.2만 |
|---|