Comparing Back to the side-by-side chart ↗
Payoneer Global Inc (PAYO) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.14 | 7.15 | 7.11 | 7.12 | -0.28% | 1,735,400 |
| 2026-10-15 | 7.14 | 7.14 | 7.13 | 7.14 | +0.00% | 1,125,700 |
| 2026-10-14 | 7.14 | 7.15 | 7.13 | 7.14 | -0.14% | 1,987,300 |
| 2026-10-13 | 7.14 | 7.15 | 7.13 | 7.15 | +0.42% | 1,032,700 |
| 2026-10-12 | 7.14 | 7.15 | 7.12 | 7.12 | -0.28% | 977,900 |
| 2026-10-09 | 7.17 | 7.17 | 7.14 | 7.14 | -0.28% | 1,164,000 |
| 2026-10-08 | 7.15 | 7.17 | 7.15 | 7.16 | +0.00% | 1,342,700 |
| 2026-10-07 | 7.15 | 7.16 | 7.15 | 7.16 | +0.14% | 1,601,700 |
| 2026-10-06 | 7.16 | 7.16 | 7.15 | 7.15 | +0.00% | 2,891,100 |
| 2026-10-05 | 7.15 | 7.16 | 7.14 | 7.15 | +0.00% | 4,337,100 |
| 2026-10-02 | 7.15 | 7.16 | 7.14 | 7.15 | +0.14% | 1,591,000 |
| 2026-10-01 | 7.14 | 7.15 | 7.14 | 7.14 | +0.00% | 2,889,500 |
| 2026-09-30 | 7.14 | 7.15 | 7.13 | 7.14 | +0.00% | 2,163,500 |
| 2026-09-29 | 7.14 | 7.15 | 7.14 | 7.14 | +0.00% | 1,381,100 |
| 2026-09-28 | 7.16 | 7.17 | 7.13 | 7.14 | -0.42% | 2,600,700 |
| 2026-09-25 | 7.14 | 7.19 | 7.13 | 7.17 | +0.56% | 3,479,100 |
| 2026-09-24 | 7.16 | 7.16 | 7.13 | 7.13 | -0.14% | 2,173,700 |
| 2026-09-23 | 7.13 | 7.16 | 7.13 | 7.14 | +0.14% | 2,134,900 |
| 2026-09-22 | 7.13 | 7.14 | 7.11 | 7.13 | +0.28% | 4,968,900 |
| 2026-09-21 | 7.11 | 7.12 | 7.11 | 7.11 | -0.28% | 1,331,200 |
| 2026-09-18 | 7.11 | 7.13 | 7.10 | 7.13 | +0.28% | 5,369,200 |
| 2026-09-17 | 7.16 | 7.16 | 7.11 | 7.11 | -0.56% | 5,596,300 |
| 2026-09-16 | 7.11 | 7.16 | 7.11 | 7.15 | +0.28% | 2,086,500 |
| 2026-09-15 | 7.14 | 7.15 | 7.11 | 7.13 | -0.14% | 4,048,000 |
| 2026-09-14 | 7.11 | 7.15 | 7.11 | 7.14 | +0.28% | 4,375,500 |
| 2026-09-11 | 7.13 | 7.13 | 7.11 | 7.12 | +0.00% | 2,483,700 |
| 2026-09-10 | 7.10 | 7.12 | 7.09 | 7.12 | +0.14% | 3,560,500 |
| 2026-09-09 | 7.14 | 7.14 | 7.10 | 7.11 | -0.28% | 2,162,800 |
| 2026-09-08 | 7.15 | 7.16 | 7.13 | 7.13 | -0.56% | 2,157,700 |
| 2026-09-04 | 7.15 | 7.18 | 7.15 | 7.17 | -0.14% | 1,394,800 |
| 2026-09-03 | 7.14 | 7.18 | 7.12 | 7.18 | +0.84% | 2,115,000 |
| 2026-09-02 | 7.09 | 7.13 | 7.09 | 7.12 | +0.28% | 3,324,000 |
| 2026-09-01 | 7.10 | 7.12 | 7.10 | 7.10 | -0.14% | 2,101,200 |
| 2026-08-31 | 7.11 | 7.13 | 7.08 | 7.11 | +0.00% | 2,540,700 |
| 2026-08-28 | 7.12 | 7.13 | 7.11 | 7.11 | -0.28% | 872,200 |
| 2026-08-27 | 7.11 | 7.13 | 7.11 | 7.13 | +0.14% | 1,087,700 |
| 2026-08-26 | 7.11 | 7.12 | 7.10 | 7.12 | +0.14% | 1,360,400 |
| 2026-08-25 | 7.10 | 7.12 | 7.10 | 7.11 | +0.00% | 1,212,400 |
| 2026-08-24 | 7.10 | 7.12 | 7.10 | 7.11 | +0.00% | 1,604,100 |
| 2026-08-21 | 7.10 | 7.11 | 7.10 | 7.11 | +0.28% | 1,007,100 |
| 2026-08-20 | 7.10 | 7.12 | 7.09 | 7.09 | -0.14% | 2,066,000 |
| 2026-08-19 | 7.10 | 7.12 | 7.09 | 7.10 | -0.14% | 4,766,400 |
| 2026-08-18 | 7.12 | 7.13 | 7.10 | 7.11 | -0.28% | 4,566,500 |
| 2026-08-17 | 7.12 | 7.13 | 7.11 | 7.13 | +0.00% | 5,260,500 |
| 2026-08-14 | 7.14 | 7.15 | 7.12 | 7.13 | -0.14% | 5,211,200 |
| 2026-08-13 | 7.12 | 7.16 | 7.11 | 7.14 | +0.28% | 3,752,700 |
| 2026-08-12 | 7.09 | 7.12 | 7.02 | 7.12 | +0.42% | 11,412,800 |
| 2026-08-11 | 7.10 | 7.11 | 7.08 | 7.09 | +0.00% | 5,068,880 |
| 2026-08-10 | 7.11 | 7.12 | 7.09 | 7.09 | -0.14% | 6,666,693 |
| 2026-08-07 | 7.12 | 7.13 | 7.10 | 7.10 | -0.14% | 3,933,200 |
| 2026-08-06 | 7.12 | 7.13 | 7.11 | 7.11 | -0.14% | 2,981,800 |
| 2026-08-05 | 7.13 | 7.14 | 7.09 | 7.12 | -0.14% | 4,017,300 |
| 2026-08-04 | 7.10 | 7.14 | 7.10 | 7.13 | +0.28% | 5,914,300 |
| 2026-08-03 | 7.18 | 7.18 | 7.10 | 7.11 | -0.84% | 11,848,100 |
| 2026-07-31 | 7.18 | 7.18 | 7.15 | 7.17 | +0.14% | 6,668,200 |
| 2026-07-30 | 7.16 | 7.17 | 7.14 | 7.16 | +0.56% | 7,940,400 |
| 2026-07-29 | 7.14 | 7.17 | 7.12 | 7.12 | -0.42% | 12,176,300 |
| 2026-07-28 | 7.13 | 7.18 | 7.12 | 7.15 | +0.42% | 3,301,900 |
| 2026-07-27 | 7.12 | 7.13 | 7.12 | 7.12 | +0.00% | 2,643,100 |
| 2026-07-24 | 7.13 | 7.13 | 7.12 | 7.12 | +0.00% | 1,343,200 |
| 2026-07-23 | 7.12 | 7.13 | 7.11 | 7.12 | +0.00% | 2,534,600 |
| 2026-07-22 | 7.11 | 7.13 | 7.11 | 7.12 | +0.00% | 1,470,200 |
| 2026-07-21 | 7.12 | 7.15 | 7.10 | 7.12 | -0.14% | 2,571,448 |
| 2026-07-20 | 7.10 | 7.14 | 7.10 | 7.13 | +0.14% | 3,388,663 |
| 2026-07-17 | 7.10 | 7.12 | 7.08 | 7.12 | +0.42% | 3,506,400 |
| 2026-07-16 | 7.11 | 7.11 | 7.09 | 7.09 | -0.28% | 3,212,800 |
| 2026-07-15 | 7.12 | 7.12 | 7.10 | 7.11 | +0.14% | 2,135,500 |
| 2026-07-14 | 7.11 | 7.12 | 7.10 | 7.10 | +0.00% | 2,434,600 |
| 2026-07-13 | 7.10 | 7.12 | 7.10 | 7.10 | +0.00% | 1,872,700 |
| 2026-07-10 | 7.09 | 7.10 | 7.08 | 7.10 | +0.14% | 3,653,500 |
| 2026-07-09 | 7.09 | 7.10 | 7.07 | 7.09 | +0.07% | 4,193,900 |
| 2026-07-08 | 7.08 | 7.10 | 7.08 | 7.08 | -0.21% | 3,736,300 |
| 2026-07-07 | 7.12 | 7.15 | 7.10 | 7.10 | -0.42% | 3,800,400 |
| 2026-07-06 | 7.10 | 7.13 | 7.09 | 7.13 | +0.56% | 2,290,300 |
| 2026-07-02 | 7.11 | 7.11 | 7.08 | 7.09 | +0.00% | 2,156,500 |
| 2026-07-01 | 7.11 | 7.13 | 7.09 | 7.09 | -0.42% | 3,407,800 |
| 2026-06-30 | 7.09 | 7.13 | 7.07 | 7.12 | +0.42% | 4,158,500 |
| 2026-06-29 | 7.13 | 7.14 | 7.04 | 7.09 | -0.56% | 5,231,600 |
| 2026-06-26 | 7.04 | 7.16 | 7.04 | 7.13 | +1.28% | 9,802,500 |
| 2026-06-25 | 7.11 | 7.14 | 7.03 | 7.04 | -0.71% | 4,206,500 |
| 2026-06-24 | 7.06 | 7.11 | 7.05 | 7.09 | +0.42% | 5,463,700 |
| 2026-06-23 | 7.02 | 7.06 | 7.02 | 7.06 | +0.57% | 6,395,100 |
| 2026-06-22 | 7.03 | 7.03 | 7.02 | 7.02 | +0.00% | 5,091,900 |
| 2026-06-18 | 7.03 | 7.05 | 7.01 | 7.02 | +0.00% | 13,763,200 |
| 2026-06-17 | 7.02 | 7.04 | 7.00 | 7.02 | +0.00% | 8,751,300 |
| 2026-06-16 | 7.03 | 7.04 | 7.01 | 7.02 | -0.14% | 18,802,300 |
| 2026-06-15 | 7.03 | 7.05 | 6.99 | 7.03 | +4.15% | 78,628,200 |
| 2026-06-12 | 6.78 | 6.85 | 6.60 | 6.75 | +0.00% | 9,345,700 |
| 2026-06-11 | 6.60 | 6.80 | 6.52 | 6.75 | +1.20% | 8,840,100 |
| 2026-06-10 | 6.45 | 6.71 | 6.32 | 6.67 | +4.38% | 15,437,300 |
| 2026-06-09 | 5.20 | 6.64 | 5.17 | 6.39 | +24.32% | 52,022,800 |
| 2026-06-08 | 5.04 | 5.16 | 4.97 | 5.14 | +1.98% | 2,381,300 |
| 2026-06-05 | 5.13 | 5.16 | 4.93 | 5.04 | -1.75% | 3,423,900 |
| 2026-06-04 | 5.18 | 5.31 | 5.10 | 5.13 | +0.79% | 6,515,200 |
| 2026-06-03 | 5.35 | 5.35 | 4.90 | 5.09 | -4.86% | 4,651,700 |
| 2026-06-02 | 5.33 | 5.54 | 5.16 | 5.35 | -1.47% | 8,743,400 |
| 2026-06-01 | 5.21 | 5.44 | 5.21 | 5.43 | +4.42% | 5,928,400 |
| 2026-05-29 | 5.07 | 5.30 | 5.06 | 5.20 | +1.96% | 4,328,100 |
| 2026-05-28 | 4.97 | 5.10 | 4.93 | 5.10 | +2.20% | 4,053,000 |
| 2026-05-27 | 4.94 | 5.07 | 4.94 | 4.99 | +0.81% | 3,593,400 |
| 2026-05-26 | 4.96 | 4.97 | 4.88 | 4.95 | +0.20% | 3,094,200 |
| 2026-05-22 | 4.99 | 5.02 | 4.89 | 4.94 | -1.20% | 4,075,600 |
| 2026-05-21 | 4.90 | 5.00 | 4.81 | 5.00 | +0.81% | 2,816,000 |
| 2026-05-20 | 4.87 | 4.97 | 4.81 | 4.96 | +3.33% | 2,475,700 |
| 2026-05-19 | 4.84 | 4.97 | 4.73 | 4.80 | +0.00% | 3,217,800 |
| 2026-05-18 | 4.58 | 4.81 | 4.52 | 4.80 | +4.35% | 3,468,800 |
| 2026-05-15 | 4.81 | 4.91 | 4.59 | 4.60 | -5.54% | 4,807,100 |
| 2026-05-14 | 4.95 | 5.04 | 4.86 | 4.87 | -1.22% | 4,471,300 |
| 2026-05-13 | 5.06 | 5.07 | 4.86 | 4.93 | -3.71% | 4,439,900 |
| 2026-05-12 | 5.10 | 5.17 | 5.06 | 5.12 | +0.20% | 5,701,500 |
| 2026-05-11 | 5.17 | 5.26 | 5.09 | 5.11 | -0.97% | 5,861,200 |
| 2026-05-08 | 5.11 | 5.25 | 5.01 | 5.16 | +1.98% | 8,387,900 |
| 2026-05-07 | 5.13 | 5.17 | 4.73 | 5.06 | +4.12% | 8,177,700 |
| 2026-05-06 | 4.93 | 4.96 | 4.80 | 4.86 | -1.02% | 4,135,600 |
| 2026-05-05 | 5.03 | 5.03 | 4.88 | 4.91 | -2.00% | 3,521,200 |
| 2026-05-04 | 5.02 | 5.12 | 4.98 | 5.01 | -0.60% | 4,815,000 |
| 2026-05-01 | 5.04 | 5.11 | 5.00 | 5.04 | +1.20% | 2,024,400 |
| 2026-04-30 | 5.09 | 5.14 | 4.86 | 4.98 | -1.39% | 2,584,800 |
| 2026-04-29 | 5.13 | 5.17 | 4.95 | 5.05 | -2.51% | 3,091,700 |
| 2026-04-28 | 5.11 | 5.23 | 5.05 | 5.18 | +1.57% | 1,627,800 |
| 2026-04-27 | 5.08 | 5.18 | 5.07 | 5.10 | -0.20% | 1,963,200 |
| 2026-04-24 | 4.97 | 5.14 | 4.90 | 5.11 | +3.86% | 2,198,800 |
| 2026-04-23 | 5.12 | 5.18 | 4.82 | 4.92 | -5.38% | 2,464,000 |
| 2026-04-22 | 5.20 | 5.26 | 5.16 | 5.20 | +0.58% | 1,938,200 |
| 2026-04-21 | 5.22 | 5.34 | 5.12 | 5.17 | -0.58% | 1,850,000 |
| 2026-04-20 | 5.26 | 5.35 | 5.14 | 5.20 | -1.33% | 4,180,600 |
| 2026-04-17 | 5.26 | 5.32 | 5.20 | 5.27 | +1.93% | 2,134,100 |
| 2026-04-16 | 5.13 | 5.23 | 5.10 | 5.17 | +0.78% | 2,957,600 |
| 2026-04-15 | 5.01 | 5.15 | 5.01 | 5.13 | +3.22% | 2,238,400 |
| 2026-04-14 | 4.81 | 5.01 | 4.81 | 4.97 | +3.33% | 1,785,900 |
| 2026-04-13 | 4.60 | 4.84 | 4.58 | 4.81 | +3.66% | 2,263,400 |
| 2026-04-10 | 4.55 | 4.64 | 4.49 | 4.64 | +1.75% | 2,998,800 |
| 2026-04-09 | 4.66 | 4.72 | 4.38 | 4.56 | -1.94% | 7,256,300 |
| 2026-04-08 | 5.07 | 5.12 | 4.63 | 4.65 | -3.33% | 4,970,700 |
| 2026-04-07 | 4.87 | 4.93 | 4.79 | 4.81 | -2.24% | 2,402,100 |
| 2026-04-06 | 4.91 | 5.02 | 4.90 | 4.92 | +0.00% | 2,177,200 |
| 2026-04-02 | 4.75 | 4.95 | 4.70 | 4.92 | +1.86% | 2,424,700 |
| 2026-04-01 | 4.89 | 4.95 | 4.82 | 4.83 | +0.00% | 2,828,100 |
| 2026-03-31 | 4.88 | 4.95 | 4.69 | 4.83 | +1.26% | 2,810,700 |
| 2026-03-30 | 4.82 | 4.86 | 4.71 | 4.77 | -0.21% | 2,521,200 |
| 2026-03-27 | 4.90 | 4.94 | 4.75 | 4.78 | -4.21% | 2,222,500 |
| 2026-03-26 | 4.78 | 5.07 | 4.77 | 4.99 | +2.04% | 3,261,300 |
| 2026-03-25 | 4.87 | 4.99 | 4.72 | 4.89 | +3.38% | 3,651,400 |
| 2026-03-24 | 4.74 | 4.80 | 4.64 | 4.73 | -1.25% | 2,909,700 |
| 2026-03-23 | 4.56 | 4.84 | 4.56 | 4.79 | +7.16% | 4,509,500 |
| 2026-03-20 | 4.52 | 4.57 | 4.45 | 4.47 | -1.76% | 6,631,400 |
| 2026-03-19 | 4.58 | 4.64 | 4.48 | 4.55 | -1.73% | 7,377,300 |
| 2026-03-18 | 4.65 | 4.75 | 4.57 | 4.63 | -2.32% | 3,369,800 |
| 2026-03-17 | 4.62 | 4.84 | 4.62 | 4.74 | +3.27% | 4,068,700 |
| 2026-03-16 | 4.58 | 4.66 | 4.54 | 4.59 | +1.10% | 4,038,600 |
| 2026-03-13 | 4.45 | 4.60 | 4.44 | 4.54 | +2.48% | 4,208,100 |
| 2026-03-12 | 4.55 | 4.65 | 4.32 | 4.43 | -4.32% | 11,110,700 |
| 2026-03-11 | 4.66 | 4.78 | 4.53 | 4.63 | -0.86% | 3,499,100 |
| 2026-03-10 | 4.66 | 4.78 | 4.56 | 4.67 | -0.85% | 3,835,309 |
| 2026-03-09 | 4.53 | 4.76 | 4.41 | 4.71 | +0.21% | 4,962,968 |
| 2026-03-06 | 4.71 | 4.81 | 4.66 | 4.70 | -3.09% | 3,497,300 |
| 2026-03-05 | 4.70 | 4.88 | 4.70 | 4.85 | +1.46% | 5,274,600 |
| 2026-03-04 | 4.62 | 4.81 | 4.60 | 4.78 | +4.14% | 3,495,000 |
| 2026-03-03 | 4.43 | 4.61 | 4.42 | 4.59 | +0.22% | 3,613,200 |
| 2026-03-02 | 4.14 | 4.60 | 4.08 | 4.58 | +6.02% | 4,332,000 |
| 2026-02-27 | 4.21 | 4.46 | 4.18 | 4.32 | +1.17% | 6,664,200 |
| 2026-02-26 | 4.78 | 4.85 | 4.17 | 4.27 | -18.51% | 9,779,100 |
| 2026-02-25 | 5.13 | 5.30 | 5.13 | 5.24 | +4.17% | 3,785,700 |
| 2026-02-24 | 4.93 | 5.07 | 4.83 | 5.03 | +1.82% | 4,652,100 |
| 2026-02-23 | 5.32 | 5.37 | 4.89 | 4.94 | -8.69% | 6,359,500 |
| 2026-02-20 | 5.32 | 5.54 | 5.32 | 5.41 | -0.18% | 2,463,600 |
| 2026-02-19 | 5.49 | 5.62 | 5.33 | 5.42 | -1.99% | 2,957,900 |
| 2026-02-18 | 5.39 | 5.54 | 5.36 | 5.53 | +3.36% | 2,475,200 |
| 2026-02-17 | 5.40 | 5.54 | 5.29 | 5.35 | -0.83% | 2,979,300 |
| 2026-02-13 | 5.36 | 5.50 | 5.21 | 5.39 | +0.28% | 3,773,009 |
| 2026-02-12 | 5.90 | 5.92 | 5.30 | 5.38 | -8.66% | 4,455,023 |
| 2026-02-11 | 6.02 | 6.04 | 5.80 | 5.89 | -1.83% | 3,273,206 |
| 2026-02-10 | 6.12 | 6.24 | 5.99 | 6.00 | -1.32% | 3,106,426 |
| 2026-02-09 | 6.35 | 6.44 | 6.07 | 6.08 | -3.95% | 3,684,475 |
| 2026-02-06 | 6.08 | 6.36 | 6.01 | 6.33 | +7.29% | 5,152,439 |
| 2026-02-05 | 6.03 | 6.11 | 5.84 | 5.90 | -2.32% | 6,177,299 |
| 2026-02-04 | 5.93 | 6.17 | 5.88 | 6.04 | +1.85% | 5,412,324 |
| 2026-02-03 | 6.00 | 6.03 | 5.74 | 5.93 | -2.79% | 4,785,632 |
| 2026-02-02 | 6.31 | 6.44 | 6.09 | 6.10 | -4.54% | 5,112,973 |
| 2026-01-30 | 6.39 | 6.54 | 6.35 | 6.39 | -0.62% | 6,316,599 |
| 2026-01-29 | 6.31 | 6.46 | 6.16 | 6.43 | +2.06% | 6,478,685 |
| 2026-01-28 | 6.42 | 6.52 | 6.12 | 6.30 | -1.56% | 6,202,212 |
| 2026-01-27 | 6.13 | 6.43 | 6.01 | 6.40 | +5.09% | 8,635,757 |
| 2026-01-26 | 6.16 | 6.29 | 6.05 | 6.09 | -1.14% | 6,075,401 |
| 2026-01-23 | 5.88 | 6.25 | 5.78 | 6.16 | +3.70% | 8,388,145 |
| 2026-01-22 | 5.53 | 6.04 | 5.51 | 5.94 | +8.59% | 7,459,172 |
| 2026-01-21 | 5.36 | 5.51 | 5.35 | 5.47 | +2.43% | 3,608,696 |
| 2026-01-20 | 5.21 | 5.45 | 5.21 | 5.34 | -0.93% | 4,076,262 |
| 2026-01-16 | 5.37 | 5.45 | 5.33 | 5.39 | -0.19% | 3,859,551 |
| 2026-01-15 | 5.31 | 5.42 | 5.26 | 5.40 | +1.89% | 3,861,621 |
| 2026-01-14 | 5.26 | 5.36 | 5.25 | 5.30 | +0.76% | 4,821,035 |
| 2026-01-13 | 5.42 | 5.44 | 5.25 | 5.26 | -3.13% | 2,685,603 |
| 2026-01-12 | 5.41 | 5.47 | 5.37 | 5.43 | -0.18% | 2,463,863 |
| 2026-01-09 | 5.40 | 5.49 | 5.32 | 5.44 | +0.74% | 3,123,544 |
| 2026-01-08 | 5.39 | 5.53 | 5.37 | 5.40 | -0.74% | 3,083,832 |
| 2026-01-07 | 5.48 | 5.52 | 5.42 | 5.44 | -0.55% | 2,151,369 |
| 2026-01-06 | 5.42 | 5.51 | 5.34 | 5.47 | +0.37% | 3,150,528 |
| 2026-01-05 | 5.41 | 5.58 | 5.40 | 5.45 | +0.18% | 2,934,948 |
| 2026-01-02 | 5.67 | 5.68 | 5.42 | 5.44 | -3.20% | 2,615,026 |
| 2025-12-31 | 5.69 | 5.71 | 5.61 | 5.62 | -1.58% | 2,226,582 |
| 2025-12-30 | 5.66 | 5.74 | 5.62 | 5.71 | +0.35% | 2,652,582 |
| 2025-12-29 | 5.68 | 5.72 | 5.64 | 5.69 | -0.35% | 2,010,445 |
| 2025-12-26 | 5.62 | 5.73 | 5.61 | 5.71 | +0.88% | 2,188,492 |
| 2025-12-24 | 5.59 | 5.71 | 5.58 | 5.66 | +1.80% | 1,748,384 |
| 2025-12-23 | 5.76 | 5.78 | 5.46 | 5.56 | -3.81% | 5,024,104 |
| 2025-12-22 | 5.82 | 5.94 | 5.75 | 5.78 | -0.34% | 3,293,532 |
| 2025-12-19 | 5.88 | 5.92 | 5.72 | 5.80 | -0.51% | 8,205,733 |
| 2025-12-18 | 5.94 | 6.01 | 5.82 | 5.83 | -1.19% | 2,679,646 |
| 2025-12-17 | 5.91 | 6.07 | 5.84 | 5.90 | +0.17% | 3,189,560 |
| 2025-12-16 | 5.78 | 5.97 | 5.75 | 5.89 | +1.20% | 2,704,965 |
| 2025-12-15 | 5.95 | 6.02 | 5.82 | 5.82 | -2.35% | 2,898,897 |
| 2025-12-12 | 5.94 | 5.97 | 5.91 | 5.96 | +1.19% | 2,040,955 |
| 2025-12-11 | 5.86 | 5.98 | 5.84 | 5.89 | +0.17% | 2,649,416 |
| 2025-12-10 | 5.74 | 5.90 | 5.72 | 5.88 | +2.26% | 2,976,856 |
| 2025-12-09 | 5.63 | 5.79 | 5.63 | 5.75 | +1.77% | 2,664,695 |
| 2025-12-08 | 5.69 | 5.79 | 5.63 | 5.65 | -0.53% | 3,240,179 |
| 2025-12-05 | 5.70 | 5.79 | 5.66 | 5.68 | -0.70% | 1,929,439 |
| 2025-12-04 | 5.71 | 5.79 | 5.61 | 5.72 | +0.00% | 2,457,256 |
| 2025-12-03 | 5.78 | 5.86 | 5.70 | 5.72 | -0.52% | 2,729,263 |
| 2025-12-02 | 5.71 | 5.86 | 5.65 | 5.75 | +0.52% | 2,507,189 |
| 2025-12-01 | 5.69 | 5.84 | 5.67 | 5.72 | -1.04% | 3,401,390 |
| 2025-11-28 | 5.76 | 5.87 | 5.74 | 5.78 | +0.70% | 1,277,550 |
| 2025-11-26 | 5.71 | 5.84 | 5.70 | 5.74 | +0.70% | 3,018,577 |
| 2025-11-25 | 5.52 | 5.73 | 5.50 | 5.70 | +3.45% | 3,010,274 |
| 2025-11-24 | 5.51 | 5.58 | 5.44 | 5.51 | -0.54% | 2,684,355 |
| 2025-11-21 | 5.46 | 5.58 | 5.44 | 5.54 | +2.97% | 2,676,092 |
| 2025-11-20 | 5.54 | 5.66 | 5.38 | 5.38 | -1.28% | 3,479,980 |
| 2025-11-19 | 5.40 | 5.54 | 5.38 | 5.45 | +1.87% | 2,415,520 |
| 2025-11-18 | 5.35 | 5.44 | 5.33 | 5.35 | -0.93% | 2,452,457 |
| 2025-11-17 | 5.50 | 5.58 | 5.38 | 5.40 | -2.53% | 2,625,009 |
| 2025-11-14 | 5.50 | 5.59 | 5.50 | 5.54 | -0.54% | 1,985,522 |
| 2025-11-13 | 5.72 | 5.72 | 5.54 | 5.57 | -3.13% | 2,322,699 |
| 2025-11-12 | 5.69 | 5.86 | 5.68 | 5.75 | +2.13% | 3,258,691 |
| 2025-11-11 | 5.67 | 5.74 | 5.58 | 5.63 | -0.71% | 2,933,733 |
| 2025-11-10 | 5.41 | 5.69 | 5.33 | 5.67 | +5.59% | 5,013,332 |
| 2025-11-07 | 5.21 | 5.42 | 5.20 | 5.37 | +1.90% | 3,002,769 |
| 2025-11-06 | 5.26 | 5.36 | 5.15 | 5.27 | -3.66% | 3,744,498 |
| 2025-11-05 | 5.83 | 5.83 | 4.92 | 5.47 | -5.53% | 8,266,208 |
| 2025-11-04 | 5.72 | 5.87 | 5.67 | 5.79 | +1.05% | 3,168,463 |
| 2025-11-03 | 5.81 | 5.84 | 5.69 | 5.73 | -1.04% | 2,473,705 |
| 2025-10-31 | 5.75 | 5.87 | 5.75 | 5.79 | +0.70% | 2,656,428 |
| 2025-10-30 | 5.83 | 5.93 | 5.74 | 5.75 | -2.04% | 2,266,117 |
| 2025-10-29 | 6.04 | 6.06 | 5.84 | 5.87 | -4.08% | 2,855,543 |
| 2025-10-28 | 6.19 | 6.25 | 6.10 | 6.12 | -1.13% | 1,511,213 |
| 2025-10-27 | 6.11 | 6.24 | 6.11 | 6.19 | +1.98% | 2,016,364 |
| 2025-10-24 | 6.08 | 6.14 | 6.07 | 6.07 | +0.66% | 1,610,057 |
| 2025-10-23 | 6.02 | 6.06 | 5.97 | 6.03 | +0.50% | 2,327,992 |
| 2025-10-22 | 6.00 | 6.03 | 5.93 | 6.00 | -0.50% | 2,461,169 |
| 2025-10-21 | 6.00 | 6.13 | 5.97 | 6.03 | +1.17% | 2,475,685 |
| 2025-10-20 | 5.86 | 5.99 | 5.84 | 5.96 | +2.76% | 2,035,474 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 6월 (+16.08%). 가장 약한 달: 2월 (-24.56%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Payoneer Global Inc (PAYO)의 최근 종가는 얼마입니까?
2026-10-16 기준 7.12. Closelook 데이터 레이크의 일별 가격 기록 기준.
PAYO의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 7.19, 최저 4.08 (2026-10-16 기준).
Payoneer Global Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 PAYO의 가장 강한 달은 6월(평균 +16.08%), 가장 약한 달은 2월(평균 -24.56%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.