Picpay Holdings Netherlands N.V. Class A Common Shares (PICS) — 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	13.32	13.50	12.83	13.17	-0.83%	462,600
2026-10-15	12.94	13.69	12.93	13.28	+0.45%	998,300
2026-10-14	13.09	13.35	12.79	13.22	-1.05%	788,100
2026-10-13	13.43	13.79	13.05	13.36	-1.76%	695,400
2026-10-12	13.55	13.89	13.20	13.60	+0.00%	634,700
2026-10-09	12.15	13.80	12.15	13.60	+13.52%	1,014,400
2026-10-08	12.05	12.52	11.89	11.98	-0.91%	616,000
2026-10-07	12.11	12.95	12.07	12.09	-2.97%	826,500
2026-10-06	11.64	12.69	11.25	12.46	+7.23%	1,226,700
2026-10-05	10.20	11.85	10.05	11.62	+27.83%	1,742,300
2026-10-02	8.64	9.14	8.20	9.09	+7.83%	518,800
2026-10-01	8.48	8.69	8.14	8.43	-0.59%	621,700
2026-09-30	8.21	8.61	8.08	8.48	+3.54%	830,100
2026-09-29	8.33	8.50	8.11	8.19	-1.56%	312,100
2026-09-28	8.56	8.66	8.22	8.32	-4.26%	507,100
2026-09-25	8.87	8.87	8.60	8.69	-1.81%	425,900
2026-09-24	9.28	9.30	8.73	8.85	-4.84%	455,300
2026-09-23	9.39	9.54	9.16	9.30	-2.72%	307,300
2026-09-22	9.84	9.89	9.36	9.56	-1.54%	194,000
2026-09-21	9.51	9.86	9.33	9.71	+4.63%	235,400
2026-09-18	9.52	9.68	9.26	9.28	-2.62%	407,600
2026-09-17	9.87	10.19	9.53	9.53	-2.26%	247,300
2026-09-16	9.74	9.96	9.56	9.75	+0.62%	392,300
2026-09-15	10.28	10.28	9.66	9.69	-5.92%	354,900
2026-09-14	10.15	10.47	10.10	10.30	+0.88%	258,900
2026-09-11	10.73	10.77	10.13	10.21	-2.85%	408,500
2026-09-10	10.47	11.12	10.40	10.51	-0.85%	322,300
2026-09-09	10.97	11.29	10.44	10.60	-3.99%	440,600
2026-09-08	11.57	11.89	11.02	11.04	-3.66%	616,900
2026-09-04	11.66	11.78	11.04	11.46	-2.13%	319,600
2026-09-03	11.41	12.18	11.10	11.71	+4.74%	488,900
2026-09-02	10.82	11.39	10.53	11.18	+4.10%	824,100
2026-09-01	10.60	10.93	10.36	10.74	+1.23%	693,600
2026-08-31	10.10	10.78	10.00	10.61	+5.57%	832,700
2026-08-28	10.38	10.52	10.00	10.05	-2.80%	334,000
2026-08-27	10.63	10.81	10.06	10.34	-2.54%	430,900
2026-08-26	10.83	11.46	10.28	10.61	-2.21%	917,800
2026-08-25	10.69	10.91	10.20	10.85	-0.46%	1,147,456
2026-08-24	10.80	11.36	10.50	10.90	+2.83%	1,665,611
2026-08-21	10.15	10.61	10.15	10.60	+5.47%	600,500
2026-08-20	10.48	10.63	10.00	10.05	-4.29%	259,700
2026-08-19	10.40	10.70	10.35	10.50	+2.24%	321,800
2026-08-18	10.11	10.64	10.08	10.27	+0.49%	336,400
2026-08-17	11.43	11.43	10.00	10.22	-10.51%	2,038,800
2026-08-14	11.40	11.50	10.89	11.42	+0.09%	207,000
2026-08-13	10.62	11.63	10.62	11.41	+5.75%	432,200
2026-08-12	11.00	11.28	10.10	10.79	-1.37%	991,800
2026-08-11	11.32	11.66	10.86	10.94	-5.03%	384,600
2026-08-10	12.06	12.50	11.44	11.52	-4.48%	359,100
2026-08-07	13.36	13.36	12.00	12.06	-7.80%	276,700
2026-08-06	13.34	13.46	13.05	13.08	-2.17%	154,500
2026-08-05	13.21	13.70	13.11	13.37	+1.91%	187,000
2026-08-04	13.23	13.75	12.94	13.12	+2.50%	299,100
2026-08-03	13.27	13.48	12.56	12.80	-3.03%	225,900
2026-07-31	12.90	13.27	12.65	13.20	+2.33%	132,600
2026-07-30	12.19	13.10	12.03	12.90	+6.35%	383,600
2026-07-29	12.28	12.62	12.03	12.13	-2.18%	133,600
2026-07-28	12.82	12.95	12.00	12.40	-2.52%	376,800
2026-07-27	12.07	12.83	12.07	12.72	+7.34%	332,200
2026-07-24	11.88	12.24	11.79	11.85	-0.50%	146,600
2026-07-23	12.30	12.30	11.78	11.91	-3.64%	156,500
2026-07-22	12.38	12.45	12.01	12.36	-0.16%	99,000
2026-07-21	11.90	12.58	11.70	12.38	+5.81%	386,500
2026-07-20	11.48	12.03	11.34	11.70	+1.56%	179,900
2026-07-17	11.25	11.61	11.07	11.52	+1.05%	252,800
2026-07-16	11.59	11.66	11.25	11.40	-2.56%	153,100
2026-07-15	11.42	11.93	11.38	11.70	+2.81%	122,700
2026-07-14	11.80	11.87	11.33	11.38	-3.64%	247,100
2026-07-13	11.84	12.33	11.57	11.81	-0.34%	305,200
2026-07-10	11.88	12.26	11.74	11.85	+2.33%	304,100
2026-07-09	10.94	11.62	10.90	11.58	+5.95%	148,500
2026-07-08	11.26	11.30	10.71	10.93	-4.12%	177,700
2026-07-07	11.55	11.82	11.23	11.40	-0.09%	182,400
2026-07-06	11.11	11.78	10.96	11.41	+3.16%	235,000
2026-07-02	11.26	11.80	10.93	11.06	-1.60%	248,500
2026-07-01	10.53	11.69	10.30	11.24	+5.74%	569,300
2026-06-30	10.44	10.84	10.30	10.63	-0.09%	317,600
2026-06-29	10.73	10.92	10.29	10.64	+0.85%	443,100
2026-06-26	9.90	10.71	9.85	10.55	+6.35%	314,200
2026-06-25	9.97	10.27	9.71	9.92	-0.50%	261,500
2026-06-24	9.96	10.27	9.75	9.97	+0.10%	240,300
2026-06-23	9.84	10.07	9.66	9.96	-0.30%	283,800
2026-06-22	10.07	10.28	9.40	9.99	-4.86%	453,900
2026-06-18	10.98	11.49	10.30	10.50	-4.46%	379,400
2026-06-17	11.04	11.70	10.64	10.99	-0.27%	381,500
2026-06-16	10.87	11.08	10.72	11.02	+1.85%	319,900
2026-06-15	11.70	11.70	10.77	10.82	+0.00%	380,300
2026-06-12	10.80	11.44	10.61	10.82	+0.00%	480,900
2026-06-11	9.41	10.85	9.12	10.82	+15.11%	1,525,600
2026-06-10	10.56	10.56	9.27	9.40	-3.98%	524,400
2026-06-09	9.49	10.24	9.36	9.79	+3.93%	377,900
2026-06-08	9.48	9.64	9.27	9.42	+2.61%	350,600
2026-06-05	9.04	9.35	9.00	9.18	+0.22%	334,300
2026-06-04	9.10	9.30	8.32	9.16	+1.44%	624,100
2026-06-03	10.86	10.96	9.00	9.03	-19.16%	1,988,100
2026-06-02	11.39	11.50	10.69	11.17	+0.90%	800,100
2026-06-01	10.63	11.18	10.42	11.07	+4.53%	435,800
2026-05-29	10.63	10.85	10.31	10.59	-0.94%	452,100
2026-05-28	10.81	10.96	10.39	10.69	-1.29%	380,400
2026-05-27	11.05	11.21	10.70	10.83	-2.78%	230,700
2026-05-26	11.31	11.49	10.90	11.14	+0.72%	374,100
2026-05-22	11.28	11.46	10.95	11.06	-1.25%	145,100
2026-05-21	11.19	11.36	10.56	11.20	+0.09%	156,800
2026-05-20	10.96	11.33	10.55	11.19	+2.10%	137,200
2026-05-19	10.70	11.24	10.57	10.96	+1.48%	258,100
2026-05-18	10.35	11.09	10.35	10.80	+2.86%	254,300
2026-05-15	11.20	11.46	10.11	10.50	-9.09%	1,412,000
2026-05-14	11.87	12.24	11.38	11.55	-2.70%	234,600
2026-05-13	12.19	12.35	11.75	11.87	-3.10%	199,600
2026-05-12	11.82	12.52	11.50	12.25	+3.29%	269,900
2026-05-11	12.16	12.82	11.80	11.86	-3.18%	159,500
2026-05-08	12.63	13.80	11.79	12.25	-3.01%	312,400
2026-05-07	13.13	13.26	12.46	12.63	-3.44%	442,500
2026-05-06	12.02	13.53	12.02	13.08	+10.10%	445,600
2026-05-05	11.75	11.97	11.26	11.88	+1.97%	354,200
2026-05-04	11.54	12.03	11.53	11.65	+1.30%	249,400
2026-05-01	12.12	12.12	11.48	11.50	-4.88%	154,900
2026-04-30	11.90	12.26	11.58	12.09	+2.03%	332,800
2026-04-29	11.53	12.03	11.31	11.85	+2.16%	440,100
2026-04-28	11.95	12.22	11.40	11.60	-4.13%	230,100
2026-04-27	12.76	12.96	12.08	12.10	-5.10%	398,000
2026-04-24	13.00	13.29	12.60	12.75	-0.78%	211,900
2026-04-23	13.13	13.62	12.24	12.85	-1.91%	323,500
2026-04-22	13.03	13.65	12.95	13.10	+0.54%	268,400
2026-04-21	13.72	13.99	12.95	13.03	-4.61%	277,100
2026-04-20	14.13	14.53	13.54	13.66	-4.48%	343,200
2026-04-17	13.84	14.65	13.70	14.30	+6.00%	570,500
2026-04-16	13.25	13.89	13.11	13.49	+2.82%	368,800
2026-04-15	13.34	13.70	12.84	13.12	-0.83%	321,000
2026-04-14	12.91	13.56	12.82	13.23	+3.85%	510,300
2026-04-13	11.81	12.88	11.81	12.74	+6.79%	274,100
2026-04-10	11.97	12.28	11.91	11.93	+0.76%	213,800
2026-04-09	12.06	12.06	11.45	11.84	-0.50%	803,800
2026-04-08	11.50	12.37	11.50	11.90	+9.78%	626,600
2026-04-07	11.12	11.25	10.74	10.84	-2.43%	244,200
2026-04-06	10.73	11.48	10.73	11.11	+3.54%	338,400
2026-04-02	10.78	11.10	10.40	10.73	-3.68%	487,900
2026-04-01	10.71	11.51	10.47	11.14	+6.60%	627,200
2026-03-31	10.10	10.51	9.97	10.45	+5.34%	949,300
2026-03-30	10.34	10.90	9.88	9.92	-2.94%	908,300
2026-03-27	11.30	11.55	10.22	10.22	-9.64%	733,700
2026-03-26	11.21	11.77	11.01	11.31	+0.09%	734,300
2026-03-25	11.40	11.68	10.90	11.30	+2.36%	1,234,000
2026-03-24	11.71	12.04	10.93	11.04	-6.84%	966,400
2026-03-23	11.95	12.28	10.88	11.85	+3.04%	965,800
2026-03-20	12.16	12.16	10.30	11.50	-6.28%	1,675,500
2026-03-19	15.35	15.35	11.64	12.27	-22.49%	2,095,900
2026-03-18	14.92	16.34	14.58	15.83	+4.90%	769,000
2026-03-17	15.15	15.24	14.63	15.09	+0.60%	467,400
2026-03-16	14.65	15.04	14.43	15.00	+2.67%	498,900
2026-03-13	14.87	15.31	14.54	14.61	-0.81%	409,300
2026-03-12	14.30	15.33	14.30	14.73	+1.80%	379,900
2026-03-11	14.08	14.66	13.88	14.47	+1.47%	458,700
2026-03-10	14.19	14.78	13.88	14.26	+0.49%	190,428
2026-03-09	13.85	14.40	13.53	14.19	+0.42%	484,158
2026-03-06	14.93	14.93	13.70	14.13	-7.40%	497,800
2026-03-05	15.37	15.90	15.14	15.26	-0.72%	193,900
2026-03-04	14.51	15.99	14.46	15.37	+6.96%	345,000
2026-03-03	16.07	16.07	13.73	14.37	-11.57%	660,700
2026-03-02	16.50	16.88	15.66	16.25	-4.86%	663,200
2026-02-27	17.67	18.20	16.61	17.08	-3.83%	804,900
2026-02-26	17.86	18.16	16.90	17.76	-0.62%	456,400
2026-02-25	17.25	18.49	17.25	17.87	+6.31%	737,900
2026-02-24	15.86	17.31	15.77	16.81	+7.69%	923,100
2026-02-23	16.15	16.75	15.08	15.61	-0.64%	843,000
2026-02-20	14.70	15.88	14.70	15.71	+4.04%	371,900
2026-02-19	14.20	15.56	14.20	15.10	+5.08%	510,000
2026-02-18	13.20	14.70	12.80	14.37	+8.95%	677,500
2026-02-17	14.00	14.11	12.81	13.19	-4.49%	287,100
2026-02-13	14.80	15.49	13.00	13.81	-4.76%	809,300
2026-02-12	14.67	15.28	14.25	14.50	-0.96%	488,500
2026-02-11	15.18	15.92	14.27	14.64	-3.43%	890,800
2026-02-10	15.30	15.85	15.00	15.16	-0.79%	308,900
2026-02-09	15.57	16.22	15.03	15.28	-2.86%	689,300
2026-02-06	15.16	16.41	15.05	15.73	+4.73%	829,300
2026-02-05	16.53	16.91	15.01	15.02	-11.49%	1,644,800
2026-02-04	17.09	17.42	16.00	16.97	-2.19%	1,038,200
2026-02-03	17.50	18.48	17.21	17.35	-1.08%	1,847,500
2026-02-02	18.00	18.26	16.06	17.54	-2.56%	2,762,800
2026-01-30	19.01	19.09	18.00	18.00	-5.26%	3,822,800
2026-01-29	19.55	19.95	18.95	19.00	—	10,475,900

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+17.44%). 가장 약한 달: 3월 (-35.69%). 일별 데이터 1년치(2026–2026) 기준.

1월-5.26%
2월-2.62%
3월-35.69%
4월+8.53%
5월-7.91%
6월-3.97%
7월+17.44%
8월-17.11%
9월-21.04%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Picpay Holdings Netherlands N.V. Class A Common Shares (PICS)의 최근 종가는 얼마입니까?

2026-10-16 기준 13.17. Closelook 데이터 레이크의 일별 가격 기록 기준.

PICS의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 19.95, 최저 8.08 (2026-10-16 기준).

Picpay Holdings Netherlands N.V. Class A Common Shares이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 PICS의 가장 강한 달은 7월(평균 +17.44%), 가장 약한 달은 3월(평균 -35.69%)였습니다. 일별 데이터 1년치(2026–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

1년(2026–2026). Closelook 데이터 레이크의 일봉 181개로 계산.