시장 데이터를 불러오는 중
전체 종목
페이콤 소프트웨어 과거 주가
Paycom Software, Inc. Common Stock · PAYC · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Paycom Software, Inc. Common Stock · PAYC · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩309,131 | ₩312,430 | ₩306,000 | ₩311,384 | +0.73% | 40.7만 |
| 2026.10.08 | ₩299,839 | ₩309,024 | ₩298,672 | ₩308,273 | +2.81% | 66.6만 |
| 2026.10.07 | ₩298,726 | ₩303,593 | ₩297,023 | ₩299,798 | +0.36% | 48.1만 |
| 2026.10.06 | ₩299,865 | ₩303,566 | ₩295,226 | ₩298,270 | -0.53% | 58.3만 |
| 2026.10.05 | ₩297,707 | ₩303,191 | ₩294,515 | ₩302,762 | +1.70% | 60.2만 |
| 2026.10.02 | ₩304,947 | ₩304,947 | ₩295,132 | ₩296,325 | -2.83% | 47.5만 |
| 2026.10.01 | ₩302,507 | ₩307,113 | ₩297,948 | ₩305,015 | +0.83% | 51.8만 |
| 2026.09.30 | ₩292,571 | ₩296,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩291,847 |
| -0.25% |
| 54.5만 |
| 2026.09.29 | ₩288,361 | ₩295,695 | ₩284,807 | ₩293,094 | +1.64% | 74.6만 |
|---|
| 2026.09.28 | ₩290,332 | ₩299,296 | ₩288,361 | ₩295,776 | +1.88% | 49.7만 |
|---|
| 2026.09.25 | ₩296,352 | ₩298,766 | ₩293,738 | ₩295,615 | -0.25% | 44.2만 |
|---|
| 2026.09.24 | ₩299,490 | ₩304,425 | ₩295,467 | ₩296,084 | -1.14% | 72.4만 |
|---|
| 2026.09.23 | ₩301,837 | ₩302,547 | ₩293,536 | ₩297,251 | -1.52% | 56.2만 |
|---|
| 2026.09.22 | ₩312,242 | ₩312,242 | ₩299,758 | ₩301,180 | -3.54% | 72.7만 |
|---|
| 2026.09.21 | ₩303,057 | ₩306,248 | ₩301,220 | ₩303,365 | +0.10% | 51.7만 |
|---|
| 2026.09.18 | ₩302,789 | ₩305,055 | ₩297,720 | ₩303,419 | +0.21% | 240.5만 |
|---|
| 2026.09.17 | ₩304,532 | ₩309,681 | ₩298,015 | ₩303,124 | -0.46% | 65.9만 |
|---|
| 2026.09.16 | ₩298,994 | ₩306,932 | ₩295,132 | ₩305,175 | +2.07% | 65.3만 |
|---|
| 2026.09.15 | ₩297,184 | ₩310,405 | ₩295,615 | ₩304,062 | +2.31% | 108.7만 |
|---|
| 2026.09.14 | ₩301,488 | ₩304,906 | ₩292,598 | ₩298,820 | -0.89% | 85.5만 |
|---|
| 2026.09.11 | ₩289,822 | ₩295,414 | ₩289,701 | ₩293,536 | +1.28% | 55.8만 |
|---|
| 2026.09.10 | ₩289,889 | ₩293,818 | ₩288,280 | ₩289,688 | -0.07% | 60만 |
|---|
| 2026.09.09 | ₩293,966 | ₩294,918 | ₩286,483 | ₩289,071 | -1.66% | 83.2만 |
|---|
| 2026.09.08 | ₩304,867 | ₩306,382 | ₩292,531 | ₩293,872 | -3.61% | 101.2만 |
|---|
| 2026.09.04 | ₩319,322 | ₩319,335 | ₩309,158 | ₩310,646 | -2.72% | 66.2만 |
|---|
| 2026.09.03 | ₩321,816 | ₩328,494 | ₩318,222 | ₩322,513 | +0.22% | 59.2만 |
|---|
| 2026.09.02 | ₩317,914 | ₩322,600 | ₩314,414 | ₩316,788 | -0.35% | 60.9만 |
|---|
| 2026.09.01 | ₩324,189 | ₩326,214 | ₩317,954 | ₩319,067 | -1.58% | 72.2만 |
|---|
| 2026.08.31 | ₩315,514 | ₩321,253 | ₩314,743 | ₩320,609 | +1.61% | 74.7만 |
|---|
| 2026.08.28 | ₩317,002 | ₩325,168 | ₩312,658 | ₩319,845 | +0.90% | 47.5만 |
|---|
| 2026.08.27 | ₩312,443 | ₩321,709 | ₩310,787 | ₩317,847 | +1.73% | 81.9만 |
|---|
| 2026.08.26 | ₩304,143 | ₩312,711 | ₩302,480 | ₩311,504 | +2.42% | 54.9만 |
|---|
| 2026.08.25 | ₩308,903 | ₩313,047 | ₩304,670 | ₩310,687 | +0.58% | 48.2만 |
|---|
| 2026.08.24 | ₩306,342 | ₩311,585 | ₩304,954 | ₩307,897 | +0.51% | 49만 |
|---|
| 2026.08.21 | ₩303,982 | ₩309,118 | ₩300,181 | ₩307,160 | +1.05% | 66.8만 |
|---|
| 2026.08.20 | ₩296,969 | ₩304,787 | ₩296,507 | ₩304,009 | +2.37% | 65만 |
|---|
| 2026.08.19 | ₩290,627 | ₩298,833 | ₩289,581 | ₩297,894 | +2.50% | 59.8만 |
|---|
| 2026.08.18 | ₩291,887 | ₩297,143 | ₩288,870 | ₩289,259 | -0.90% | 70.8만 |
|---|
| 2026.08.17 | ₩288,106 | ₩290,832 | ₩284,988 | ₩287,207 | -0.31% | 47.6만 |
|---|
| 2026.08.14 | ₩301,180 | ₩301,461 | ₩290,198 | ₩292,491 | -2.88% | 54.6만 |
|---|
| 2026.08.13 | ₩282,930 | ₩301,206 | ₩278,827 | ₩299,865 | +5.99% | 127만 |
|---|
| 2026.08.12 | ₩286,269 | ₩286,269 | ₩274,026 | ₩283,305 | -1.04% | 72.5만 |
|---|
| 2026.08.11 | ₩285,571 | ₩289,119 | ₩281,750 | ₩284,579 | -0.35% | 67.2만 |
|---|
| 2026.08.10 | ₩285,612 | ₩287,181 | ₩281,629 | ₩286,215 | +0.21% | 123.4만 |
|---|
| 2026.08.07 | ₩290,895 | ₩298,256 | ₩286,363 | ₩288,213 | -0.92% | 126.7만 |
|---|
| 2026.08.06 | ₩285,464 | ₩295,644 | ₩278,907 | ₩289,594 | +1.45% | 383.1만 |
|---|
| 2026.08.05 | ₩239,552 | ₩240,343 | ₩231,458 | ₩234,389 | -2.16% | 83만 |
|---|
| 2026.08.04 | ₩222,777 | ₩235,382 | ₩221,249 | ₩235,060 | +5.51% | 106.6만 |
|---|
| 2026.08.03 | ₩225,231 | ₩231,359 | ₩224,004 | ₩226,170 | +0.42% | 92.4만 |
|---|
| 2026.07.31 | ₩214,919 | ₩221,249 | ₩211,084 | ₩219,854 | +2.30% | 86.7만 |
|---|
| 2026.07.30 | ₩221,637 | ₩222,656 | ₩209,730 | ₩216,582 | -2.28% | 115.6만 |
|---|
| 2026.07.29 | ₩218,044 | ₩231,359 | ₩218,044 | ₩226,505 | +3.88% | 105.6만 |
|---|
| 2026.07.28 | ₩207,410 | ₩220,417 | ₩207,229 | ₩216,850 | +4.55% | 88.5만 |
|---|
| 2026.07.27 | ₩199,928 | ₩209,355 | ₩197,627 | ₩202,878 | +1.48% | 98만 |
|---|
| 2026.07.24 | ₩188,906 | ₩195,959 | ₩188,665 | ₩194,900 | +3.17% | 55.3만 |
|---|
| 2026.07.23 | ₩188,826 | ₩189,999 | ₩183,435 | ₩185,983 | -1.51% | 59.1만 |
|---|
| 2026.07.22 | ₩194,846 | ₩195,369 | ₩185,339 | ₩186,787 | -4.14% | 52만 |
|---|
| 2026.07.21 | ₩194,712 | ₩200,478 | ₩192,084 | ₩193,385 | -0.68% | 68.2만 |
|---|
| 2026.07.20 | ₩196,214 | ₩202,382 | ₩193,385 | ₩200,746 | +2.31% | 61.7만 |
|---|
| 2026.07.17 | ₩201,497 | ₩204,957 | ₩194,940 | ₩198,373 | -1.55% | 78.2만 |
|---|
| 2026.07.16 | ₩198,252 | ₩205,426 | ₩197,371 | ₩201,779 | +1.78% | 91.6만 |
|---|
| 2026.07.15 | ₩194,363 | ₩199,392 | ₩192,915 | ₩194,068 | -0.15% | 41.5만 |
|---|
| 2026.07.14 | ₩188,175 | ₩194,551 | ₩187,994 | ₩192,647 | +2.38% | 51.2만 |
|---|
| 2026.07.13 | ₩189,416 | ₩196,723 | ₩189,067 | ₩196,442 | +3.71% | 62.1만 |
|---|
| 2026.07.10 | ₩189,831 | ₩190,502 | ₩185,178 | ₩186,492 | -1.76% | 56만 |
|---|
| 2026.07.09 | ₩180,686 | ₩187,351 | ₩177,777 | ₩187,136 | +3.57% | 86.5만 |
|---|
| 2026.07.08 | ₩190,716 | ₩190,783 | ₩183,489 | ₩185,715 | -2.62% | 106.2만 |
|---|
| 2026.07.07 | ₩191,467 | ₩195,771 | ₩191,092 | ₩192,795 | +0.69% | 97.6만 |
|---|
| 2026.07.06 | ₩184,977 | ₩188,871 | ₩181,940 | ₩187,592 | +1.41% | 91.1만 |
|---|
| 2026.07.02 | ₩179,298 | ₩186,667 | ₩179,298 | ₩186,667 | +4.11% | 90.8만 |
|---|
| 2026.07.01 | ₩172,708 | ₩181,498 | ₩171,347 | ₩179,627 | +4.01% | 133.4만 |
|---|
| 2026.06.30 | ₩167,733 | ₩169,919 | ₩166,070 | ₩168,524 | +0.47% | 67.9만 |
|---|
| 2026.06.29 | ₩176,650 | ₩178,514 | ₩169,832 | ₩170,536 | -3.46% | 85.4만 |
|---|
| 2026.06.26 | ₩168,632 | ₩174,277 | ₩168,632 | ₩173,217 | +2.72% | 209.7만 |
|---|
| 2026.06.25 | ₩168,511 | ₩172,413 | ₩165,521 | ₩166,915 | -0.95% | 66.4만 |
|---|
| 2026.06.24 | ₩166,888 | ₩172,292 | ₩165,883 | ₩170,589 | +2.22% | 67.2만 |
|---|
| 2026.06.23 | ₩170,160 | ₩171,729 | ₩166,272 | ₩166,647 | -2.06% | 90.1만 |
|---|
| 2026.06.22 | ₩166,942 | ₩168,779 | ₩163,556 | ₩165,829 | -0.67% | 133.3만 |
|---|
| 2026.06.18 | ₩162,557 | ₩169,356 | ₩162,249 | ₩167,411 | +2.99% | 326.2만 |
|---|
| 2026.06.17 | ₩170,737 | ₩172,587 | ₩164,247 | ₩165,896 | -2.84% | 184.1만 |
|---|
| 2026.06.16 | ₩180,847 | ₩183,529 | ₩172,004 | ₩173,150 | -4.26% | 82.7만 |
|---|
| 2026.06.15 | ₩179,506 | ₩186,975 | ₩179,010 | ₩180,606 | +0.61% | 119.5만 |
|---|
| 2026.06.12 | ₩177,321 | ₩181,223 | ₩174,317 | ₩180,378 | +1.72% | 85.8만 |
|---|
| 2026.06.11 | ₩178,997 | ₩183,227 | ₩174,143 | ₩177,321 | -0.94% | 127.7만 |
|---|
| 2026.06.10 | ₩179,815 | ₩186,197 | ₩179,010 | ₩183,328 | +1.95% | 79.6만 |
|---|
| 2026.06.09 | ₩179,681 | ₩183,676 | ₩178,635 | ₩182,550 | +1.60% | 77.8만 |
|---|
| 2026.06.08 | ₩181,035 | ₩183,489 | ₩178,340 | ₩181,960 | +0.51% | 67.9만 |
|---|
| 2026.06.05 | ₩185,902 | ₩186,613 | ₩181,974 | ₩184,535 | -0.74% | 65.3만 |
|---|
| 2026.06.04 | ₩189,925 | ₩191,527 | ₩183,335 | ₩183,811 | -3.22% | 50.9만 |
|---|
| 2026.06.03 | ₩191,212 | ₩191,212 | ₩181,695 | ₩184,763 | -3.37% | 72.1만 |
|---|
| 2026.06.02 | ₩193,251 | ₩195,061 | ₩189,550 | ₩193,398 | +0.08% | 99.5만 |
|---|
| 2026.06.01 | ₩190,274 | ₩202,985 | ₩187,284 | ₩199,231 | +4.71% | 90.7만 |
|---|
| 2026.05.29 | ₩182,416 | ₩193,277 | ₩181,022 | ₩187,284 | +2.67% | 119.1만 |
|---|
| 2026.05.28 | ₩178,527 | ₩185,889 | ₩177,495 | ₩183,435 | +2.75% | 78.6만 |
|---|
| 2026.05.27 | ₩178,246 | ₩184,146 | ₩176,328 | ₩177,374 | -0.49% | 59.8만 |
|---|
| 2026.05.26 | ₩181,236 | ₩183,060 | ₩177,790 | ₩178,098 | -1.73% | 64.4만 |
|---|
| 2026.05.22 | ₩180,981 | ₩186,050 | ₩180,364 | ₩184,776 | +2.10% | 51.4만 |
|---|
| 2026.05.21 | ₩182,550 | ₩183,368 | ₩178,554 | ₩180,150 | -1.31% | 81.2만 |
|---|
| 2026.05.20 | ₩187,056 | ₩187,056 | ₩179,064 | ₩185,017 | -1.09% | 90.6만 |
|---|
| 2026.05.19 | ₩190,636 | ₩194,632 | ₩187,525 | ₩189,295 | -0.70% | 110.3만 |
|---|
| 2026.05.18 | ₩183,489 | ₩190,958 | ₩183,489 | ₩186,626 | +1.71% | 80.2만 |
|---|
| 2026.05.15 | ₩182,604 | ₩188,329 | ₩181,229 | ₩182,684 | +0.04% | 112.9만 |
|---|
| 2026.05.14 | ₩180,606 | ₩182,295 | ₩175,584 | ₩179,158 | -0.80% | 130.4만 |
|---|
| 2026.05.13 | ₩182,429 | ₩185,862 | ₩177,455 | ₩180,887 | -0.85% | 119.2만 |
|---|
| 2026.05.12 | ₩186,989 | ₩189,697 | ₩182,155 | ₩184,508 | -1.33% | 125.6만 |
|---|
| 2026.05.11 | ₩182,470 | ₩187,002 | ₩180,016 | ₩185,634 | +1.73% | 120.4만 |
|---|
| 2026.05.08 | ₩183,368 | ₩183,797 | ₩175,309 | ₩183,529 | +0.09% | 119.1만 |
|---|
| 2026.05.07 | ₩175,765 | ₩186,050 | ₩174,156 | ₩185,621 | +5.61% | 218.9만 |
|---|
| 2026.05.06 | ₩173,915 | ₩176,583 | ₩167,720 | ₩169,436 | -2.58% | 137.8만 |
|---|
| 2026.05.05 | ₩178,809 | ₩178,916 | ₩173,539 | ₩176,570 | -1.25% | 76만 |
|---|
| 2026.05.04 | ₩176,757 | ₩183,703 | ₩175,712 | ₩177,307 | +0.31% | 94.2만 |
|---|
| 2026.05.01 | ₩174,143 | ₩178,072 | ₩170,569 | ₩176,945 | +1.61% | 83.6만 |
|---|
| 2026.04.30 | ₩169,704 | ₩171,233 | ₩166,728 | ₩169,972 | +0.16% | 60.7만 |
|---|
| 2026.04.29 | ₩168,390 | ₩171,890 | ₩166,506 | ₩171,541 | +1.87% | 66.5만 |
|---|
| 2026.04.28 | ₩168,833 | ₩171,099 | ₩165,896 | ₩167,371 | -0.87% | 53.9만 |
|---|
| 2026.04.27 | ₩165,494 | ₩169,578 | ₩163,590 | ₩166,151 | +0.40% | 61만 |
|---|
| 2026.04.24 | ₩167,760 | ₩169,007 | ₩162,624 | ₩165,896 | -1.11% | 108.5만 |
|---|
| 2026.04.23 | ₩170,965 | ₩171,923 | ₩163,302 | ₩168,283 | -1.57% | 65.3만 |
|---|
| 2026.04.22 | ₩177,428 | ₩180,787 | ₩172,024 | ₩174,894 | -1.43% | 92.7만 |
|---|
| 2026.04.21 | ₩178,085 | ₩183,663 | ₩174,304 | ₩174,907 | -1.78% | 82.1만 |
|---|
| 2026.04.20 | ₩170,093 | ₩179,364 | ₩170,093 | ₩178,313 | +4.83% | 117.7만 |
|---|
| 2026.04.17 | ₩169,905 | ₩171,234 | ₩166,446 | ₩170,200 | +0.17% | 98.7만 |
|---|
| 2026.04.16 | ₩168,752 | ₩170,569 | ₩166,728 | ₩168,323 | -0.25% | 82.7만 |
|---|
| 2026.04.15 | ₩162,410 | ₩168,752 | ₩159,567 | ₩165,789 | +2.08% | 89.9만 |
|---|
| 2026.04.14 | ₩161,257 | ₩165,306 | ₩158,816 | ₩160,693 | -0.35% | 87만 |
|---|
| 2026.04.13 | ₩153,064 | ₩160,935 | ₩153,064 | ₩160,385 | +4.78% | 109.6만 |
|---|
| 2026.04.10 | ₩153,238 | ₩155,102 | ₩148,156 | ₩152,313 | -0.60% | 104.8만 |
|---|
| 2026.04.09 | ₩156,336 | ₩157,060 | ₩151,307 | ₩153,989 | -1.50% | 110.6만 |
|---|
| 2026.04.08 | ₩167,116 | ₩170,147 | ₩157,931 | ₩157,998 | -5.46% | 100.6만 |
|---|
| 2026.04.07 | ₩165,735 | ₩170,174 | ₩164,730 | ₩166,567 | +0.50% | 108.1만 |
|---|
| 2026.04.06 | ₩164,837 | ₩166,433 | ₩162,249 | ₩164,890 | +0.03% | 130.3만 |
|---|
| 2026.04.02 | ₩163,965 | ₩167,706 | ₩159,963 | ₩165,682 | +1.05% | 72.7만 |
|---|
| 2026.04.01 | ₩162,933 | ₩164,756 | ₩157,562 | ₩161,981 | -0.58% | 76.5만 |
|---|
| 2026.03.31 | ₩165,051 | ₩167,861 | ₩159,728 | ₩162,973 | -1.26% | 75.7만 |
|---|
| 2026.03.30 | ₩158,065 | ₩163,261 | ₩157,402 | ₩162,209 | +2.62% | 90.6만 |
|---|
| 2026.03.27 | ₩162,557 | ₩162,557 | ₩155,960 | ₩156,966 | -3.44% | 111.5만 |
|---|
| 2026.03.26 | ₩159,138 | ₩166,808 | ₩159,138 | ₩164,971 | +3.67% | 188.9만 |
|---|
| 2026.03.25 | ₩163,161 | ₩165,179 | ₩157,931 | ₩160,667 | -1.53% | 107.8만 |
|---|
| 2026.03.24 | ₩167,693 | ₩167,733 | ₩158,414 | ₩159,513 | -4.88% | 124.1만 |
|---|
| 2026.03.23 | ₩168,109 | ₩171,380 | ₩166,593 | ₩169,745 | +0.97% | 116.6만 |
|---|
| 2026.03.20 | ₩166,191 | ₩170,388 | ₩163,040 | ₩167,371 | +0.71% | 1455.7만 |
|---|
| 2026.03.19 | ₩166,526 | ₩171,756 | ₩165,963 | ₩166,473 | -0.03% | 93만 |
|---|
| 2026.03.18 | ₩166,272 | ₩169,248 | ₩165,762 | ₩166,929 | +0.40% | 121.5만 |
|---|
| 2026.03.17 | ₩166,379 | ₩170,402 | ₩165,789 | ₩168,779 | +1.44% | 113.2만 |
|---|
| 2026.03.16 | ₩166,728 | ₩168,712 | ₩164,005 | ₩165,561 | -0.70% | 400.4만 |
|---|
| 2026.03.13 | ₩170,348 | ₩171,944 | ₩167,405 | ₩168,565 | -1.05% | 108.6만 |
|---|
| 2026.03.12 | ₩175,175 | ₩178,434 | ₩168,457 | ₩169,785 | -3.08% | 129.8만 |
|---|
| 2026.03.11 | ₩178,675 | ₩180,713 | ₩171,313 | ₩174,759 | -2.19% | 108.3만 |
|---|
| 2026.03.10 | ₩183,851 | ₩183,851 | ₩174,518 | ₩176,878 | -3.79% | 137.7만 |
|---|
| 2026.03.09 | ₩183,006 | ₩186,197 | ₩178,662 | ₩185,379 | +1.30% | 155.9만 |
|---|
| 2026.03.06 | ₩185,996 | ₩185,996 | ₩175,698 | ₩185,058 | -0.50% | 167.1만 |
|---|
| 2026.03.05 | ₩180,002 | ₩185,554 | ₩180,002 | ₩183,247 | +1.80% | 192만 |
|---|
| 2026.03.04 | ₩174,934 | ₩181,732 | ₩174,250 | ₩179,828 | +2.80% | 202.7만 |
|---|
| 2026.03.03 | ₩170,040 | ₩177,508 | ₩170,040 | ₩176,744 | +3.94% | 253.3만 |
|---|
| 2026.03.02 | ₩166,392 | ₩174,451 | ₩166,392 | ₩172,037 | +3.39% | 243.8만 |
|---|
| 2026.02.27 | ₩170,200 | ₩170,469 | ₩161,190 | ₩168,725 | -0.87% | 596만 |
|---|
| 2026.02.26 | ₩167,613 | ₩175,510 | ₩166,587 | ₩174,035 | +3.83% | 253.7만 |
|---|
| 2026.02.25 | ₩160,318 | ₩166,298 | ₩158,789 | ₩166,151 | +3.64% | 191.6만 |
|---|
| 2026.02.24 | ₩153,774 | ₩161,216 | ₩153,010 | ₩160,023 | +4.06% | 232.4만 |
|---|
| 2026.02.23 | ₩151,897 | ₩156,215 | ₩151,428 | ₩153,439 | +1.02% | 279.9만 |
|---|
| 2026.02.20 | ₩161,645 | ₩163,268 | ₩153,748 | ₩153,815 | -4.84% | 193.7만 |
|---|
| 2026.02.19 | ₩165,762 | ₩166,258 | ₩158,843 | ₩161,873 | -2.35% | 216.9만 |
|---|
| 2026.02.18 | ₩166,191 | ₩168,471 | ₩164,099 | ₩166,567 | +0.23% | 312.7만 |
|---|
| 2026.02.17 | ₩167,036 | ₩168,015 | ₩159,701 | ₩164,019 | -1.81% | 279.7만 |
|---|
| 2026.02.13 | ₩163,228 | ₩170,294 | ₩161,055 | ₩168,028 | +2.94% | 402.5만 |
|---|
| 2026.02.12 | ₩143,195 | ₩161,096 | ₩140,660 | ₩160,586 | +12.15% | 482.9만 |
|---|
| 2026.02.11 | ₩167,599 | ₩167,626 | ₩156,657 | ₩159,178 | -5.02% | 315.6만 |
|---|
| 2026.02.10 | ₩174,317 | ₩176,664 | ₩167,277 | ₩167,532 | -3.89% | 179.5만 |
|---|
| 2026.02.09 | ₩175,296 | ₩178,594 | ₩172,185 | ₩173,539 | -1.00% | 135.1만 |
|---|
| 2026.02.06 | ₩176,824 | ₩180,069 | ₩171,354 | ₩175,618 | -0.68% | 189.9만 |
|---|
| 2026.02.05 | ₩175,859 | ₩180,311 | ₩173,070 | ₩176,449 | +0.34% | 164.1만 |
|---|
| 2026.02.04 | ₩165,534 | ₩175,108 | ₩164,414 | ₩174,102 | +5.18% | 191.6만 |
|---|
| 2026.02.03 | ₩174,759 | ₩176,959 | ₩166,379 | ₩166,714 | -4.60% | 191.2만 |
|---|
| 2026.02.02 | ₩183,676 | ₩185,031 | ₩178,326 | ₩178,755 | -2.68% | 93.1만 |
|---|
| 2026.01.30 | ₩180,472 | ₩182,664 | ₩178,072 | ₩180,686 | +0.12% | 133.6만 |
|---|
| 2026.01.29 | ₩183,556 | ₩187,257 | ₩177,173 | ₩180,137 | -1.86% | 228.3만 |
|---|
| 2026.01.28 | ₩190,676 | ₩192,647 | ₩186,962 | ₩187,257 | -1.79% | 122.9만 |
|---|
| 2026.01.27 | ₩195,879 | ₩197,414 | ₩190,287 | ₩190,663 | -2.66% | 112.7만 |
|---|
| 2026.01.26 | ₩201,135 | ₩202,475 | ₩191,588 | ₩197,716 | -1.70% | 175만 |
|---|
| 2026.01.23 | ₩204,447 | ₩205,761 | ₩200,183 | ₩204,206 | -0.12% | 78.4만 |
|---|
| 2026.01.22 | ₩202,047 | ₩205,895 | ₩201,146 | ₩204,581 | +1.25% | 81.4만 |
|---|
| 2026.01.21 | ₩199,445 | ₩201,966 | ₩198,551 | ₩200,035 | +0.30% | 86.9만 |
|---|
| 2026.01.20 | ₩196,428 | ₩201,135 | ₩195,248 | ₩197,756 | +0.68% | 99.8만 |
|---|
| 2026.01.16 | ₩204,487 | ₩204,890 | ₩199,003 | ₩199,003 | -2.68% | 92.6만 |
|---|
| 2026.01.15 | ₩207,933 | ₩211,406 | ₩204,447 | ₩204,863 | -1.48% | 76.9만 |
|---|
| 2026.01.14 | ₩210,749 | ₩211,514 | ₩206,150 | ₩207,276 | -1.65% | 71만 |
|---|
| 2026.01.13 | ₩212,090 | ₩213,257 | ₩207,162 | ₩211,192 | -0.42% | 94.5만 |
|---|
| 2026.01.12 | ₩210,461 | ₩213,605 | ₩207,464 | ₩213,123 | +1.26% | 92.9만 |
|---|
| 2026.01.09 | ₩211,379 | ₩211,594 | ₩208,376 | ₩210,749 | -0.30% | 46.9만 |
|---|
| 2026.01.08 | ₩208,818 | ₩213,330 | ₩208,376 | ₩211,594 | +1.33% | 70.3만 |
|---|
| 2026.01.07 | ₩210,897 | ₩212,264 | ₩208,505 | ₩210,280 | -0.29% | 63만 |
|---|
| 2026.01.06 | ₩203,897 | ₩211,078 | ₩203,475 | ₩209,918 | +2.95% | 64.1만 |
|---|
| 2026.01.05 | ₩205,091 | ₩208,463 | ₩203,562 | ₩205,158 | +0.03% | 95.8만 |
|---|
| 2026.01.02 | ₩213,780 | ₩214,343 | ₩203,602 | ₩204,353 | -4.41% | 96.5만 |
|---|
| 2025.12.31 | ₩214,289 | ₩215,382 | ₩213,203 | ₩213,686 | -0.28% | 65.5만 |
|---|
| 2025.12.30 | ₩214,879 | ₩217,159 | ₩213,605 | ₩215,241 | +0.17% | 59.5만 |
|---|
| 2025.12.29 | ₩215,027 | ₩216,032 | ₩212,600 | ₩215,563 | +0.25% | 69.1만 |
|---|
| 2025.12.26 | ₩214,732 | ₩215,737 | ₩213,579 | ₩215,094 | +0.17% | 60만 |
|---|
| 2025.12.24 | ₩213,739 | ₩215,255 | ₩213,257 | ₩215,080 | +0.63% | 25.5만 |
|---|
| 2025.12.23 | ₩222,026 | ₩222,026 | ₩213,019 | ₩214,048 | -3.59% | 70.8만 |
|---|
| 2025.12.22 | ₩218,325 | ₩223,065 | ₩218,231 | ₩221,812 | +1.60% | 62.4만 |
|---|
| 2025.12.19 | ₩220,042 | ₩220,766 | ₩217,078 | ₩218,191 | -0.84% | 224.6만 |
|---|
| 2025.12.18 | ₩223,032 | ₩224,266 | ₩218,017 | ₩220,323 | -1.21% | 110.8만 |
|---|
| 2025.12.17 | ₩221,155 | ₩228,248 | ₩221,155 | ₩223,890 | +1.24% | 98.5만 |
|---|
| 2025.12.16 | ₩216,180 | ₩219,328 | ₩214,946 | ₩218,258 | +0.96% | 57.8만 |
|---|
| 2025.12.15 | ₩224,131 | ₩224,587 | ₩217,896 | ₩218,312 | -2.60% | 83.5만 |
|---|
| 2025.12.12 | ₩223,381 | ₩226,974 | ₩222,053 | ₩223,407 | +0.01% | 64.4만 |
|---|
| 2025.12.11 | ₩219,291 | ₩226,411 | ₩218,446 | ₩222,697 | +1.55% | 79.7만 |
|---|
| 2025.12.10 | ₩217,843 | ₩219,760 | ₩215,965 | ₩219,639 | +0.82% | 82.6만 |
|---|
| 2025.12.09 | ₩220,176 | ₩221,624 | ₩217,407 | ₩218,164 | -0.91% | 69만 |
|---|
| 2025.12.08 | ₩219,653 | ₩221,798 | ₩217,817 | ₩219,867 | +0.10% | 81.6만 |
|---|
| 2025.12.05 | ₩221,919 | ₩226,947 | ₩220,618 | ₩222,214 | +0.13% | 80.8만 |
|---|
| 2025.12.04 | ₩221,664 | ₩224,520 | ₩220,484 | ₩222,777 | +0.50% | 64.5만 |
|---|
| 2025.12.03 | ₩217,078 | ₩221,476 | ₩217,078 | ₩220,659 | +1.65% | 44.8만 |
|---|
| 2025.12.02 | ₩218,379 | ₩219,733 | ₩215,054 | ₩217,159 | -0.56% | 59.5만 |
|---|
| 2025.12.01 | ₩214,544 | ₩219,613 | ₩213,856 | ₩216,971 | +1.13% | 77만 |
|---|
| 2025.11.28 | ₩216,327 | ₩217,447 | ₩215,530 | ₩216,113 | -0.10% | 21.5만 |
|---|
| 2025.11.26 | ₩219,566 | ₩220,176 | ₩215,080 | ₩215,644 | -1.79% | 67.2만 |
|---|
| 2025.11.25 | ₩215,281 | ₩220,632 | ₩214,289 | ₩220,364 | +2.36% | 79.7만 |
|---|
| 2025.11.24 | ₩217,011 | ₩217,011 | ₩211,862 | ₩213,485 | -1.63% | 105.4만 |
|---|
| 2025.11.21 | ₩214,477 | ₩219,251 | ₩213,384 | ₩217,414 | +1.37% | 104.9만 |
|---|
| 2025.11.20 | ₩217,682 | ₩217,896 | ₩213,203 | ₩214,423 | -1.50% | 69.4만 |
|---|
| 2025.11.19 | ₩216,582 | ₩216,676 | ₩213,203 | ₩215,845 | -0.34% | 60.7만 |
|---|
| 2025.11.18 | ₩219,371 | ₩221,396 | ₩213,659 | ₩216,327 | -1.39% | 61만 |
|---|
| 2025.11.17 | ₩223,407 | ₩226,371 | ₩218,835 | ₩220,028 | -1.51% | 84.8만 |
|---|
| 2025.11.14 | ₩219,492 | ₩223,112 | ₩217,601 | ₩222,750 | +1.48% | 89만 |
|---|
| 2025.11.13 | ₩222,603 | ₩224,024 | ₩219,908 | ₩220,793 | -0.81% | 97.7만 |
|---|
| 2025.11.12 | ₩229,348 | ₩229,757 | ₩222,589 | ₩224,815 | -1.98% | 98.8만 |
|---|
| 2025.11.11 | ₩223,622 | ₩228,449 | ₩221,745 | ₩228,409 | +2.14% | 93.2만 |
|---|
| 2025.11.10 | ₩218,339 | ₩223,863 | ₩217,896 | ₩223,662 | +2.44% | 98.8만 |
|---|
| 2025.11.07 | ₩219,706 | ₩220,545 | ₩213,686 | ₩217,427 | -1.04% | 94.5만 |
|---|
| 2025.11.06 | ₩236,401 | ₩236,401 | ₩209,851 | ₩219,921 | -6.97% | 205만 |
|---|
| 2025.11.05 | ₩243,078 | ₩249,783 | ₩242,059 | ₩246,337 | +1.34% | 130.6만 |
|---|
| 2025.11.04 | ₩248,294 | ₩249,689 | ₩242,126 | ₩243,923 | -1.76% | 59.3만 |
|---|
| 2025.11.03 | ₩250,561 | ₩250,561 | ₩245,224 | ₩247,865 | -1.08% | 89.1만 |
|---|
| 2025.10.31 | ₩247,584 | ₩252,196 | ₩246,405 | ₩250,869 | +1.33% | 61만 |
|---|
| 2025.10.30 | ₩250,158 | ₩252,639 | ₩247,691 | ₩248,455 | -0.68% | 68만 |
|---|
| 2025.10.29 | ₩261,945 | ₩263,614 | ₩248,898 | ₩250,024 | -4.55% | 79.6만 |
|---|
| 2025.10.28 | ₩267,134 | ₩270,077 | ₩266,048 | ₩266,169 | -0.36% | 48.9만 |
|---|
| 2025.10.27 | ₩264,412 | ₩272,022 | ₩264,412 | ₩268,502 | +1.55% | 39.9만 |
|---|
| 2025.10.24 | ₩270,996 | ₩271,157 | ₩267,389 | ₩267,523 | -1.28% | 43.7만 |
|---|
| 2025.10.23 | ₩270,808 | ₩272,826 | ₩268,180 | ₩268,515 | -0.85% | 48.2만 |
|---|
| 2025.10.22 | ₩276,333 | ₩276,882 | ₩271,103 | ₩271,331 | -1.81% | 37.7만 |
|---|
| 2025.10.21 | ₩269,642 | ₩278,002 | ₩268,743 | ₩277,379 | +2.87% | 51.1만 |
|---|
| 2025.10.20 | ₩269,105 | ₩272,523 | ₩268,180 | ₩269,642 | +0.20% | 43.8만 |
|---|
| 2025.10.17 | ₩268,555 | ₩271,438 | ₩265,673 | ₩269,105 | +0.20% | 45만 |
|---|
| 2025.10.16 | ₩268,824 | ₩270,279 | ₩266,182 | ₩268,837 | +0.00% | 64.7만 |
|---|
| 2025.10.15 | ₩270,929 | ₩271,619 | ₩267,510 | ₩267,510 | -1.26% | 53.2만 |
|---|
| 2025.10.14 | ₩267,483 | ₩272,283 | ₩267,483 | ₩268,891 | +0.53% | 53.2만 |
|---|
| 2025.10.13 | ₩266,598 | ₩271,188 | ₩265,136 | ₩269,923 | +1.25% | 41만 |
|---|
| 2025.10.10 | ₩272,256 | ₩273,034 | ₩267,684 | ₩267,939 | -1.59% | 49.4만 |
|---|