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 | ₩308,642 | ₩311,936 | ₩305,516 | ₩310,891 | +0.73% | 40.7만 |
| 2026.10.08 | ₩299,365 | ₩308,535 | ₩298,200 | ₩307,786 | +2.81% | 66.6만 |
| 2026.10.07 | ₩298,253 | ₩303,113 | ₩296,553 | ₩299,324 | +0.36% | 48.1만 |
| 2026.10.06 | ₩299,391 | ₩303,086 | ₩294,759 | ₩297,798 | -0.53% | 58.3만 |
| 2026.10.05 | ₩297,236 | ₩302,712 | ₩294,050 | ₩302,283 | +1.70% | 60.2만 |
| 2026.10.02 | ₩304,465 | ₩304,465 | ₩294,665 | ₩295,857 | -2.83% | 47.5만 |
| 2026.10.01 | ₩302,029 | ₩306,627 | ₩297,477 | ₩304,532 | +0.83% | 51.8만 |
| 2026.09.30 | ₩292,108 | ₩296,259 | ₩290,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩291,385 |
| -0.25% |
| 54.5만 |
| 2026.09.29 | ₩287,905 | ₩295,228 | ₩284,357 | ₩292,631 | +1.64% | 74.6만 |
|---|
| 2026.09.28 | ₩289,873 | ₩298,822 | ₩287,905 | ₩295,308 | +1.88% | 49.7만 |
|---|
| 2026.09.25 | ₩295,884 | ₩298,294 | ₩293,273 | ₩295,147 | -0.25% | 44.2만 |
|---|
| 2026.09.24 | ₩299,017 | ₩303,943 | ₩295,000 | ₩295,616 | -1.14% | 72.4만 |
|---|
| 2026.09.23 | ₩301,359 | ₩302,069 | ₩293,072 | ₩296,781 | -1.52% | 56.2만 |
|---|
| 2026.09.22 | ₩311,748 | ₩311,748 | ₩299,284 | ₩300,703 | -3.54% | 72.7만 |
|---|
| 2026.09.21 | ₩302,578 | ₩305,764 | ₩300,744 | ₩302,886 | +0.10% | 51.7만 |
|---|
| 2026.09.18 | ₩302,310 | ₩304,572 | ₩297,249 | ₩302,939 | +0.21% | 240.5만 |
|---|
| 2026.09.17 | ₩304,050 | ₩309,191 | ₩297,544 | ₩302,645 | -0.46% | 65.9만 |
|---|
| 2026.09.16 | ₩298,521 | ₩306,447 | ₩294,665 | ₩304,693 | +2.07% | 65.3만 |
|---|
| 2026.09.15 | ₩296,714 | ₩309,914 | ₩295,147 | ₩303,582 | +2.31% | 108.7만 |
|---|
| 2026.09.14 | ₩301,011 | ₩304,424 | ₩292,135 | ₩298,347 | -0.89% | 85.5만 |
|---|
| 2026.09.11 | ₩289,364 | ₩294,947 | ₩289,243 | ₩293,072 | +1.28% | 55.8만 |
|---|
| 2026.09.10 | ₩289,431 | ₩293,353 | ₩287,824 | ₩289,230 | -0.07% | 60만 |
|---|
| 2026.09.09 | ₩293,501 | ₩294,451 | ₩286,030 | ₩288,614 | -1.66% | 83.2만 |
|---|
| 2026.09.08 | ₩304,385 | ₩305,898 | ₩292,068 | ₩293,407 | -3.61% | 101.2만 |
|---|
| 2026.09.04 | ₩318,817 | ₩318,830 | ₩308,669 | ₩310,155 | -2.72% | 66.2만 |
|---|
| 2026.09.03 | ₩321,307 | ₩327,974 | ₩317,719 | ₩322,003 | +0.22% | 59.2만 |
|---|
| 2026.09.02 | ₩317,411 | ₩322,090 | ₩313,917 | ₩316,287 | -0.35% | 60.9만 |
|---|
| 2026.09.01 | ₩323,677 | ₩325,698 | ₩317,452 | ₩318,563 | -1.58% | 72.2만 |
|---|
| 2026.08.31 | ₩315,015 | ₩320,745 | ₩314,245 | ₩320,102 | +1.61% | 74.7만 |
|---|
| 2026.08.28 | ₩316,501 | ₩324,654 | ₩312,163 | ₩319,339 | +0.90% | 47.5만 |
|---|
| 2026.08.27 | ₩311,949 | ₩321,200 | ₩310,296 | ₩317,344 | +1.73% | 81.9만 |
|---|
| 2026.08.26 | ₩303,662 | ₩312,217 | ₩302,002 | ₩311,012 | +2.42% | 54.9만 |
|---|
| 2026.08.25 | ₩308,415 | ₩312,552 | ₩304,188 | ₩310,195 | +0.58% | 48.2만 |
|---|
| 2026.08.24 | ₩305,858 | ₩311,092 | ₩304,472 | ₩307,411 | +0.51% | 49만 |
|---|
| 2026.08.21 | ₩303,501 | ₩308,629 | ₩299,706 | ₩306,674 | +1.05% | 66.8만 |
|---|
| 2026.08.20 | ₩296,500 | ₩304,305 | ₩296,038 | ₩303,528 | +2.37% | 65만 |
|---|
| 2026.08.19 | ₩290,167 | ₩298,361 | ₩289,123 | ₩297,423 | +2.50% | 59.8만 |
|---|
| 2026.08.18 | ₩291,426 | ₩296,674 | ₩288,413 | ₩288,802 | -0.90% | 70.8만 |
|---|
| 2026.08.17 | ₩287,650 | ₩290,372 | ₩284,538 | ₩286,753 | -0.31% | 47.6만 |
|---|
| 2026.08.14 | ₩300,703 | ₩300,985 | ₩289,739 | ₩292,028 | -2.88% | 54.6만 |
|---|
| 2026.08.13 | ₩282,483 | ₩300,730 | ₩278,386 | ₩299,391 | +5.99% | 127만 |
|---|
| 2026.08.12 | ₩285,816 | ₩285,816 | ₩273,593 | ₩282,857 | -1.04% | 72.5만 |
|---|
| 2026.08.11 | ₩285,120 | ₩288,662 | ₩281,304 | ₩284,129 | -0.35% | 67.2만 |
|---|
| 2026.08.10 | ₩285,160 | ₩286,727 | ₩281,184 | ₩285,763 | +0.21% | 123.4만 |
|---|
| 2026.08.07 | ₩290,435 | ₩297,785 | ₩285,910 | ₩287,757 | -0.92% | 126.7만 |
|---|
| 2026.08.06 | ₩285,013 | ₩295,177 | ₩278,466 | ₩289,136 | +1.45% | 383.1만 |
|---|
| 2026.08.05 | ₩239,173 | ₩239,963 | ₩231,092 | ₩234,019 | -2.16% | 83만 |
|---|
| 2026.08.04 | ₩222,425 | ₩235,009 | ₩220,899 | ₩234,688 | +5.51% | 106.6만 |
|---|
| 2026.08.03 | ₩224,875 | ₩230,993 | ₩223,650 | ₩225,812 | +0.42% | 92.4만 |
|---|
| 2026.07.31 | ₩214,580 | ₩220,899 | ₩210,751 | ₩219,506 | +2.30% | 86.7만 |
|---|
| 2026.07.30 | ₩221,287 | ₩222,304 | ₩209,399 | ₩216,240 | -2.28% | 115.6만 |
|---|
| 2026.07.29 | ₩217,699 | ₩230,993 | ₩217,699 | ₩226,147 | +3.88% | 105.6만 |
|---|
| 2026.07.28 | ₩207,082 | ₩220,069 | ₩206,902 | ₩216,508 | +4.55% | 88.5만 |
|---|
| 2026.07.27 | ₩199,612 | ₩209,024 | ₩197,315 | ₩202,557 | +1.48% | 98만 |
|---|
| 2026.07.24 | ₩188,607 | ₩195,649 | ₩188,366 | ₩194,592 | +3.17% | 55.3만 |
|---|
| 2026.07.23 | ₩188,527 | ₩189,698 | ₩183,145 | ₩185,689 | -1.51% | 59.1만 |
|---|
| 2026.07.22 | ₩194,538 | ₩195,060 | ₩185,046 | ₩186,492 | -4.14% | 52만 |
|---|
| 2026.07.21 | ₩194,404 | ₩200,161 | ₩191,780 | ₩193,079 | -0.68% | 68.2만 |
|---|
| 2026.07.20 | ₩195,904 | ₩202,062 | ₩193,079 | ₩200,429 | +2.31% | 61.7만 |
|---|
| 2026.07.17 | ₩201,178 | ₩204,633 | ₩194,632 | ₩198,059 | -1.55% | 78.2만 |
|---|
| 2026.07.16 | ₩197,939 | ₩205,101 | ₩197,059 | ₩201,460 | +1.78% | 91.6만 |
|---|
| 2026.07.15 | ₩194,056 | ₩199,077 | ₩192,610 | ₩193,762 | -0.15% | 41.5만 |
|---|
| 2026.07.14 | ₩187,878 | ₩194,244 | ₩187,697 | ₩192,343 | +2.38% | 51.2만 |
|---|
| 2026.07.13 | ₩189,116 | ₩196,412 | ₩188,768 | ₩196,131 | +3.71% | 62.1만 |
|---|
| 2026.07.10 | ₩189,531 | ₩190,200 | ₩184,886 | ₩186,198 | -1.76% | 56만 |
|---|
| 2026.07.09 | ₩180,401 | ₩187,054 | ₩177,495 | ₩186,840 | +3.57% | 86.5만 |
|---|
| 2026.07.08 | ₩190,415 | ₩190,482 | ₩183,199 | ₩185,421 | -2.62% | 106.2만 |
|---|
| 2026.07.07 | ₩191,164 | ₩195,462 | ₩190,790 | ₩192,490 | +0.69% | 97.6만 |
|---|
| 2026.07.06 | ₩184,685 | ₩188,573 | ₩181,652 | ₩187,295 | +1.41% | 91.1만 |
|---|
| 2026.07.02 | ₩179,015 | ₩186,372 | ₩179,015 | ₩186,372 | +4.11% | 90.8만 |
|---|
| 2026.07.01 | ₩172,435 | ₩181,211 | ₩171,076 | ₩179,343 | +4.01% | 133.4만 |
|---|
| 2026.06.30 | ₩167,468 | ₩169,650 | ₩165,808 | ₩168,258 | +0.47% | 67.9만 |
|---|
| 2026.06.29 | ₩176,371 | ₩178,232 | ₩169,563 | ₩170,266 | -3.46% | 85.4만 |
|---|
| 2026.06.26 | ₩168,365 | ₩174,001 | ₩168,365 | ₩172,944 | +2.72% | 209.7만 |
|---|
| 2026.06.25 | ₩168,244 | ₩172,140 | ₩165,259 | ₩166,651 | -0.95% | 66.4만 |
|---|
| 2026.06.24 | ₩166,625 | ₩172,020 | ₩165,620 | ₩170,320 | +2.22% | 67.2만 |
|---|
| 2026.06.23 | ₩169,891 | ₩171,458 | ₩166,009 | ₩166,384 | -2.06% | 90.1만 |
|---|
| 2026.06.22 | ₩166,678 | ₩168,512 | ₩163,298 | ₩165,567 | -0.67% | 133.3만 |
|---|
| 2026.06.18 | ₩162,300 | ₩169,088 | ₩161,992 | ₩167,147 | +2.99% | 326.2만 |
|---|
| 2026.06.17 | ₩170,467 | ₩172,314 | ₩163,987 | ₩165,634 | -2.84% | 184.1만 |
|---|
| 2026.06.16 | ₩180,561 | ₩183,239 | ₩171,732 | ₩172,877 | -4.26% | 82.7만 |
|---|
| 2026.06.15 | ₩179,222 | ₩186,679 | ₩178,727 | ₩180,320 | +0.61% | 119.5만 |
|---|
| 2026.06.12 | ₩177,040 | ₩180,936 | ₩174,041 | ₩180,093 | +1.72% | 85.8만 |
|---|
| 2026.06.11 | ₩178,714 | ₩182,938 | ₩173,867 | ₩177,040 | -0.94% | 127.7만 |
|---|
| 2026.06.10 | ₩179,530 | ₩185,903 | ₩178,727 | ₩183,038 | +1.95% | 79.6만 |
|---|
| 2026.06.09 | ₩179,397 | ₩183,386 | ₩178,352 | ₩182,262 | +1.60% | 77.8만 |
|---|
| 2026.06.08 | ₩180,749 | ₩183,199 | ₩178,058 | ₩181,672 | +0.51% | 67.9만 |
|---|
| 2026.06.05 | ₩185,608 | ₩186,318 | ₩181,686 | ₩184,243 | -0.74% | 65.3만 |
|---|
| 2026.06.04 | ₩189,625 | ₩191,225 | ₩183,045 | ₩183,520 | -3.22% | 50.9만 |
|---|
| 2026.06.03 | ₩190,910 | ₩190,910 | ₩181,407 | ₩184,470 | -3.37% | 72.1만 |
|---|
| 2026.06.02 | ₩192,945 | ₩194,752 | ₩189,250 | ₩193,092 | +0.08% | 99.5만 |
|---|
| 2026.06.01 | ₩189,973 | ₩202,665 | ₩186,987 | ₩198,916 | +4.71% | 90.7만 |
|---|
| 2026.05.29 | ₩182,128 | ₩192,972 | ₩180,735 | ₩186,987 | +2.67% | 119.1만 |
|---|
| 2026.05.28 | ₩178,245 | ₩185,595 | ₩177,214 | ₩183,145 | +2.75% | 78.6만 |
|---|
| 2026.05.27 | ₩177,964 | ₩183,855 | ₩176,050 | ₩177,094 | -0.49% | 59.8만 |
|---|
| 2026.05.26 | ₩180,950 | ₩182,770 | ₩177,509 | ₩177,817 | -1.73% | 64.4만 |
|---|
| 2026.05.22 | ₩180,695 | ₩185,756 | ₩180,079 | ₩184,484 | +2.10% | 51.4만 |
|---|
| 2026.05.21 | ₩182,262 | ₩183,078 | ₩178,272 | ₩179,865 | -1.31% | 81.2만 |
|---|
| 2026.05.20 | ₩186,760 | ₩186,760 | ₩178,781 | ₩184,725 | -1.09% | 90.6만 |
|---|
| 2026.05.19 | ₩190,334 | ₩194,324 | ₩187,228 | ₩188,996 | -0.70% | 110.3만 |
|---|
| 2026.05.18 | ₩183,199 | ₩190,656 | ₩183,199 | ₩186,331 | +1.71% | 80.2만 |
|---|
| 2026.05.15 | ₩182,315 | ₩188,032 | ₩180,943 | ₩182,395 | +0.04% | 112.9만 |
|---|
| 2026.05.14 | ₩180,320 | ₩182,007 | ₩175,307 | ₩178,874 | -0.80% | 130.4만 |
|---|
| 2026.05.13 | ₩182,141 | ₩185,568 | ₩177,174 | ₩180,601 | -0.85% | 119.2만 |
|---|
| 2026.05.12 | ₩186,693 | ₩189,397 | ₩181,867 | ₩184,216 | -1.33% | 125.6만 |
|---|
| 2026.05.11 | ₩182,181 | ₩186,706 | ₩179,731 | ₩185,341 | +1.73% | 120.4만 |
|---|
| 2026.05.08 | ₩183,078 | ₩183,507 | ₩175,032 | ₩183,239 | +0.09% | 119.1만 |
|---|
| 2026.05.07 | ₩175,487 | ₩185,756 | ₩173,881 | ₩185,327 | +5.61% | 218.9만 |
|---|
| 2026.05.06 | ₩173,640 | ₩176,304 | ₩167,455 | ₩169,168 | -2.58% | 137.8만 |
|---|
| 2026.05.05 | ₩178,526 | ₩178,633 | ₩173,265 | ₩176,291 | -1.25% | 76만 |
|---|
| 2026.05.04 | ₩176,478 | ₩183,413 | ₩175,434 | ₩177,027 | +0.31% | 94.2만 |
|---|
| 2026.05.01 | ₩173,867 | ₩177,790 | ₩170,300 | ₩176,665 | +1.61% | 83.6만 |
|---|
| 2026.04.30 | ₩169,436 | ₩170,962 | ₩166,464 | ₩169,704 | +0.16% | 60.7만 |
|---|
| 2026.04.29 | ₩168,124 | ₩171,618 | ₩166,243 | ₩171,270 | +1.87% | 66.5만 |
|---|
| 2026.04.28 | ₩168,566 | ₩170,828 | ₩165,634 | ₩167,107 | -0.87% | 53.9만 |
|---|
| 2026.04.27 | ₩165,232 | ₩169,310 | ₩163,331 | ₩165,888 | +0.40% | 61만 |
|---|
| 2026.04.24 | ₩167,495 | ₩168,740 | ₩162,367 | ₩165,634 | -1.11% | 108.5만 |
|---|
| 2026.04.23 | ₩170,694 | ₩171,652 | ₩163,043 | ₩168,017 | -1.57% | 65.3만 |
|---|
| 2026.04.22 | ₩177,147 | ₩180,501 | ₩171,752 | ₩174,617 | -1.43% | 92.7만 |
|---|
| 2026.04.21 | ₩177,803 | ₩183,373 | ₩174,028 | ₩174,630 | -1.78% | 82.1만 |
|---|
| 2026.04.20 | ₩169,824 | ₩179,081 | ₩169,824 | ₩178,031 | +4.83% | 117.7만 |
|---|
| 2026.04.17 | ₩169,637 | ₩170,964 | ₩166,183 | ₩169,931 | +0.17% | 98.7만 |
|---|
| 2026.04.16 | ₩168,485 | ₩170,300 | ₩166,464 | ₩168,057 | -0.25% | 82.7만 |
|---|
| 2026.04.15 | ₩162,153 | ₩168,485 | ₩159,315 | ₩165,527 | +2.08% | 89.9만 |
|---|
| 2026.04.14 | ₩161,002 | ₩165,045 | ₩158,565 | ₩160,439 | -0.35% | 87만 |
|---|
| 2026.04.13 | ₩152,822 | ₩160,680 | ₩152,822 | ₩160,131 | +4.78% | 109.6만 |
|---|
| 2026.04.10 | ₩152,996 | ₩154,857 | ₩147,922 | ₩152,072 | -0.60% | 104.8만 |
|---|
| 2026.04.09 | ₩156,088 | ₩156,811 | ₩151,068 | ₩153,745 | -1.50% | 110.6만 |
|---|
| 2026.04.08 | ₩166,852 | ₩169,878 | ₩157,682 | ₩157,748 | -5.46% | 100.6만 |
|---|
| 2026.04.07 | ₩165,473 | ₩169,905 | ₩164,469 | ₩166,303 | +0.50% | 108.1만 |
|---|
| 2026.04.06 | ₩164,576 | ₩166,169 | ₩161,992 | ₩164,630 | +0.03% | 130.3만 |
|---|
| 2026.04.02 | ₩163,706 | ₩167,441 | ₩159,710 | ₩165,420 | +1.05% | 72.7만 |
|---|
| 2026.04.01 | ₩162,675 | ₩164,496 | ₩157,313 | ₩161,725 | -0.58% | 76.5만 |
|---|
| 2026.03.31 | ₩164,790 | ₩167,595 | ₩159,475 | ₩162,715 | -1.26% | 75.7만 |
|---|
| 2026.03.30 | ₩157,815 | ₩163,003 | ₩157,153 | ₩161,952 | +2.62% | 90.6만 |
|---|
| 2026.03.27 | ₩162,300 | ₩162,300 | ₩155,713 | ₩156,718 | -3.44% | 111.5만 |
|---|
| 2026.03.26 | ₩158,886 | ₩166,544 | ₩158,886 | ₩164,710 | +3.67% | 188.9만 |
|---|
| 2026.03.25 | ₩162,903 | ₩164,918 | ₩157,682 | ₩160,413 | -1.53% | 107.8만 |
|---|
| 2026.03.24 | ₩167,428 | ₩167,468 | ₩158,163 | ₩159,261 | -4.88% | 124.1만 |
|---|
| 2026.03.23 | ₩167,843 | ₩171,109 | ₩166,330 | ₩169,476 | +0.97% | 116.6만 |
|---|
| 2026.03.20 | ₩165,928 | ₩170,119 | ₩162,782 | ₩167,107 | +0.71% | 1455.7만 |
|---|
| 2026.03.19 | ₩166,263 | ₩171,484 | ₩165,701 | ₩166,210 | -0.03% | 93만 |
|---|
| 2026.03.18 | ₩166,009 | ₩168,981 | ₩165,500 | ₩166,665 | +0.40% | 121.5만 |
|---|
| 2026.03.17 | ₩166,116 | ₩170,132 | ₩165,527 | ₩168,512 | +1.44% | 113.2만 |
|---|
| 2026.03.16 | ₩166,464 | ₩168,445 | ₩163,746 | ₩165,299 | -0.70% | 400.4만 |
|---|
| 2026.03.13 | ₩170,079 | ₩171,672 | ₩167,140 | ₩168,298 | -1.05% | 108.6만 |
|---|
| 2026.03.12 | ₩174,898 | ₩178,151 | ₩168,191 | ₩169,516 | -3.08% | 129.8만 |
|---|
| 2026.03.11 | ₩178,392 | ₩180,427 | ₩171,043 | ₩174,483 | -2.19% | 108.3만 |
|---|
| 2026.03.10 | ₩183,560 | ₩183,560 | ₩174,242 | ₩176,598 | -3.79% | 137.7만 |
|---|
| 2026.03.09 | ₩182,717 | ₩185,903 | ₩178,379 | ₩185,086 | +1.30% | 155.9만 |
|---|
| 2026.03.06 | ₩185,702 | ₩185,702 | ₩175,420 | ₩184,765 | -0.50% | 167.1만 |
|---|
| 2026.03.05 | ₩179,718 | ₩185,260 | ₩179,718 | ₩182,958 | +1.80% | 192만 |
|---|
| 2026.03.04 | ₩174,657 | ₩181,445 | ₩173,974 | ₩179,544 | +2.80% | 202.7만 |
|---|
| 2026.03.03 | ₩169,771 | ₩177,228 | ₩169,771 | ₩176,465 | +3.94% | 253.3만 |
|---|
| 2026.03.02 | ₩166,129 | ₩174,175 | ₩166,129 | ₩171,765 | +3.39% | 243.8만 |
|---|
| 2026.02.27 | ₩169,931 | ₩170,199 | ₩160,935 | ₩168,459 | -0.87% | 596만 |
|---|
| 2026.02.26 | ₩167,348 | ₩175,233 | ₩166,323 | ₩173,760 | +3.83% | 253.7만 |
|---|
| 2026.02.25 | ₩160,065 | ₩166,035 | ₩158,538 | ₩165,888 | +3.64% | 191.6만 |
|---|
| 2026.02.24 | ₩153,531 | ₩160,962 | ₩152,768 | ₩159,770 | +4.06% | 232.4만 |
|---|
| 2026.02.23 | ₩151,657 | ₩155,968 | ₩151,188 | ₩153,197 | +1.02% | 279.9만 |
|---|
| 2026.02.20 | ₩161,390 | ₩163,010 | ₩153,505 | ₩153,571 | -4.84% | 193.7만 |
|---|
| 2026.02.19 | ₩165,500 | ₩165,995 | ₩158,592 | ₩161,618 | -2.35% | 216.9만 |
|---|
| 2026.02.18 | ₩165,928 | ₩168,204 | ₩163,840 | ₩166,303 | +0.23% | 312.7만 |
|---|
| 2026.02.17 | ₩166,772 | ₩167,749 | ₩159,449 | ₩163,760 | -1.81% | 279.7만 |
|---|
| 2026.02.13 | ₩162,970 | ₩170,025 | ₩160,801 | ₩167,763 | +2.94% | 402.5만 |
|---|
| 2026.02.12 | ₩142,968 | ₩160,841 | ₩140,438 | ₩160,332 | +12.15% | 482.9만 |
|---|
| 2026.02.11 | ₩167,334 | ₩167,361 | ₩156,410 | ₩158,927 | -5.02% | 315.6만 |
|---|
| 2026.02.10 | ₩174,041 | ₩176,384 | ₩167,013 | ₩167,267 | -3.89% | 179.5만 |
|---|
| 2026.02.09 | ₩175,019 | ₩178,312 | ₩171,913 | ₩173,265 | -1.00% | 135.1만 |
|---|
| 2026.02.06 | ₩176,545 | ₩179,785 | ₩171,083 | ₩175,340 | -0.68% | 189.9만 |
|---|
| 2026.02.05 | ₩175,581 | ₩180,026 | ₩172,796 | ₩176,170 | +0.34% | 164.1만 |
|---|
| 2026.02.04 | ₩165,272 | ₩174,831 | ₩164,155 | ₩173,827 | +5.18% | 191.6만 |
|---|
| 2026.02.03 | ₩174,483 | ₩176,679 | ₩166,116 | ₩166,451 | -4.60% | 191.2만 |
|---|
| 2026.02.02 | ₩183,386 | ₩184,738 | ₩178,044 | ₩178,473 | -2.68% | 93.1만 |
|---|
| 2026.01.30 | ₩180,186 | ₩182,375 | ₩177,790 | ₩180,401 | +0.12% | 133.6만 |
|---|
| 2026.01.29 | ₩183,266 | ₩186,961 | ₩176,893 | ₩179,852 | -1.86% | 228.3만 |
|---|
| 2026.01.28 | ₩190,375 | ₩192,343 | ₩186,666 | ₩186,961 | -1.79% | 122.9만 |
|---|
| 2026.01.27 | ₩195,569 | ₩197,102 | ₩189,986 | ₩190,361 | -2.66% | 112.7만 |
|---|
| 2026.01.26 | ₩200,817 | ₩202,154 | ₩191,285 | ₩197,403 | -1.70% | 175만 |
|---|
| 2026.01.23 | ₩204,124 | ₩205,436 | ₩199,866 | ₩203,883 | -0.12% | 78.4만 |
|---|
| 2026.01.22 | ₩201,727 | ₩205,570 | ₩200,828 | ₩204,258 | +1.25% | 81.4만 |
|---|
| 2026.01.21 | ₩199,130 | ₩201,647 | ₩198,237 | ₩199,719 | +0.30% | 86.9만 |
|---|
| 2026.01.20 | ₩196,118 | ₩200,817 | ₩194,940 | ₩197,443 | +0.68% | 99.8만 |
|---|
| 2026.01.16 | ₩204,164 | ₩204,566 | ₩198,688 | ₩198,688 | -2.68% | 92.6만 |
|---|
| 2026.01.15 | ₩207,605 | ₩211,072 | ₩204,124 | ₩204,539 | -1.48% | 76.9만 |
|---|
| 2026.01.14 | ₩210,416 | ₩211,179 | ₩205,824 | ₩206,949 | -1.65% | 71만 |
|---|
| 2026.01.13 | ₩211,755 | ₩212,920 | ₩206,835 | ₩210,858 | -0.42% | 94.5만 |
|---|
| 2026.01.12 | ₩210,128 | ₩213,268 | ₩207,136 | ₩212,786 | +1.26% | 92.9만 |
|---|
| 2026.01.09 | ₩211,045 | ₩211,259 | ₩208,046 | ₩210,416 | -0.30% | 46.9만 |
|---|
| 2026.01.08 | ₩208,488 | ₩212,993 | ₩208,046 | ₩211,259 | +1.33% | 70.3만 |
|---|
| 2026.01.07 | ₩210,563 | ₩211,929 | ₩208,175 | ₩209,947 | -0.29% | 63만 |
|---|
| 2026.01.06 | ₩203,575 | ₩210,744 | ₩203,153 | ₩209,586 | +2.95% | 64.1만 |
|---|
| 2026.01.05 | ₩204,766 | ₩208,133 | ₩203,240 | ₩204,833 | +0.03% | 95.8만 |
|---|
| 2026.01.02 | ₩213,442 | ₩214,004 | ₩203,280 | ₩204,030 | -4.41% | 96.5만 |
|---|
| 2025.12.31 | ₩213,950 | ₩215,042 | ₩212,866 | ₩213,348 | -0.28% | 65.5만 |
|---|
| 2025.12.30 | ₩214,539 | ₩216,815 | ₩213,268 | ₩214,901 | +0.17% | 59.5만 |
|---|
| 2025.12.29 | ₩214,687 | ₩215,691 | ₩212,264 | ₩215,222 | +0.25% | 69.1만 |
|---|
| 2025.12.26 | ₩214,392 | ₩215,396 | ₩213,241 | ₩214,754 | +0.17% | 60만 |
|---|
| 2025.12.24 | ₩213,402 | ₩214,914 | ₩212,920 | ₩214,740 | +0.63% | 25.5만 |
|---|
| 2025.12.23 | ₩221,675 | ₩221,675 | ₩212,683 | ₩213,709 | -3.59% | 70.8만 |
|---|
| 2025.12.22 | ₩217,980 | ₩222,713 | ₩217,886 | ₩221,461 | +1.60% | 62.4만 |
|---|
| 2025.12.19 | ₩219,694 | ₩220,417 | ₩216,735 | ₩217,846 | -0.84% | 224.6만 |
|---|
| 2025.12.18 | ₩222,679 | ₩223,911 | ₩217,672 | ₩219,975 | -1.21% | 110.8만 |
|---|
| 2025.12.17 | ₩220,805 | ₩227,887 | ₩220,805 | ₩223,536 | +1.24% | 98.5만 |
|---|
| 2025.12.16 | ₩215,838 | ₩218,982 | ₩214,606 | ₩217,913 | +0.96% | 57.8만 |
|---|
| 2025.12.15 | ₩223,777 | ₩224,232 | ₩217,552 | ₩217,967 | -2.60% | 83.5만 |
|---|
| 2025.12.12 | ₩223,027 | ₩226,615 | ₩221,702 | ₩223,054 | +0.01% | 64.4만 |
|---|
| 2025.12.11 | ₩218,944 | ₩226,053 | ₩218,101 | ₩222,345 | +1.55% | 79.7만 |
|---|
| 2025.12.10 | ₩217,498 | ₩219,413 | ₩215,624 | ₩219,292 | +0.82% | 82.6만 |
|---|
| 2025.12.09 | ₩219,828 | ₩221,274 | ₩217,063 | ₩217,820 | -0.91% | 69만 |
|---|
| 2025.12.08 | ₩219,306 | ₩221,448 | ₩217,473 | ₩219,520 | +0.10% | 81.6만 |
|---|
| 2025.12.05 | ₩221,568 | ₩226,589 | ₩220,269 | ₩221,863 | +0.13% | 80.8만 |
|---|
| 2025.12.04 | ₩221,314 | ₩224,165 | ₩220,136 | ₩222,425 | +0.50% | 64.5만 |
|---|
| 2025.12.03 | ₩216,735 | ₩221,126 | ₩216,735 | ₩220,310 | +1.65% | 44.8만 |
|---|
| 2025.12.02 | ₩218,034 | ₩219,386 | ₩214,714 | ₩216,815 | -0.56% | 59.5만 |
|---|
| 2025.12.01 | ₩214,205 | ₩219,265 | ₩213,518 | ₩216,628 | +1.13% | 77만 |
|---|
| 2025.11.28 | ₩215,985 | ₩217,103 | ₩215,189 | ₩215,771 | -0.10% | 21.5만 |
|---|
| 2025.11.26 | ₩219,219 | ₩219,828 | ₩214,740 | ₩215,303 | -1.79% | 67.2만 |
|---|
| 2025.11.25 | ₩214,941 | ₩220,283 | ₩213,950 | ₩220,015 | +2.36% | 79.7만 |
|---|
| 2025.11.24 | ₩216,668 | ₩216,668 | ₩211,527 | ₩213,147 | -1.63% | 105.4만 |
|---|
| 2025.11.21 | ₩214,138 | ₩218,904 | ₩213,047 | ₩217,070 | +1.37% | 104.9만 |
|---|
| 2025.11.20 | ₩217,338 | ₩217,552 | ₩212,866 | ₩214,084 | -1.50% | 69.4만 |
|---|
| 2025.11.19 | ₩216,240 | ₩216,333 | ₩212,866 | ₩215,503 | -0.34% | 60.7만 |
|---|
| 2025.11.18 | ₩219,024 | ₩221,046 | ₩213,321 | ₩215,985 | -1.39% | 61만 |
|---|
| 2025.11.17 | ₩223,054 | ₩226,013 | ₩218,489 | ₩219,680 | -1.51% | 84.8만 |
|---|
| 2025.11.14 | ₩219,145 | ₩222,760 | ₩217,257 | ₩222,398 | +1.48% | 89만 |
|---|
| 2025.11.13 | ₩222,251 | ₩223,670 | ₩219,560 | ₩220,444 | -0.81% | 97.7만 |
|---|
| 2025.11.12 | ₩228,985 | ₩229,393 | ₩222,237 | ₩224,460 | -1.98% | 98.8만 |
|---|
| 2025.11.11 | ₩223,268 | ₩228,088 | ₩221,394 | ₩228,048 | +2.14% | 93.2만 |
|---|
| 2025.11.10 | ₩217,994 | ₩223,509 | ₩217,552 | ₩223,309 | +2.44% | 98.8만 |
|---|
| 2025.11.07 | ₩219,359 | ₩220,196 | ₩213,348 | ₩217,083 | -1.04% | 94.5만 |
|---|
| 2025.11.06 | ₩236,027 | ₩236,027 | ₩209,519 | ₩219,573 | -6.97% | 205만 |
|---|
| 2025.11.05 | ₩242,694 | ₩249,388 | ₩241,677 | ₩245,947 | +1.34% | 130.6만 |
|---|
| 2025.11.04 | ₩247,902 | ₩249,294 | ₩241,744 | ₩243,537 | -1.76% | 59.3만 |
|---|
| 2025.11.03 | ₩250,164 | ₩250,164 | ₩244,836 | ₩247,473 | -1.08% | 89.1만 |
|---|
| 2025.10.31 | ₩247,192 | ₩251,798 | ₩246,016 | ₩250,472 | +1.33% | 61만 |
|---|
| 2025.10.30 | ₩249,763 | ₩252,240 | ₩247,299 | ₩248,063 | -0.68% | 68만 |
|---|
| 2025.10.29 | ₩261,531 | ₩263,197 | ₩248,504 | ₩249,629 | -4.55% | 79.6만 |
|---|
| 2025.10.28 | ₩266,712 | ₩269,650 | ₩265,627 | ₩265,748 | -0.36% | 48.9만 |
|---|
| 2025.10.27 | ₩263,994 | ₩271,592 | ₩263,994 | ₩268,077 | +1.55% | 39.9만 |
|---|
| 2025.10.24 | ₩270,567 | ₩270,728 | ₩266,966 | ₩267,100 | -1.28% | 43.7만 |
|---|
| 2025.10.23 | ₩270,380 | ₩272,395 | ₩267,756 | ₩268,091 | -0.85% | 48.2만 |
|---|
| 2025.10.22 | ₩275,896 | ₩276,445 | ₩270,675 | ₩270,902 | -1.81% | 37.7만 |
|---|
| 2025.10.21 | ₩269,215 | ₩277,563 | ₩268,318 | ₩276,940 | +2.87% | 51.1만 |
|---|
| 2025.10.20 | ₩268,680 | ₩272,092 | ₩267,756 | ₩269,215 | +0.20% | 43.8만 |
|---|
| 2025.10.17 | ₩268,131 | ₩271,009 | ₩265,252 | ₩268,680 | +0.20% | 45만 |
|---|
| 2025.10.16 | ₩268,399 | ₩269,851 | ₩265,761 | ₩268,412 | +0.00% | 64.7만 |
|---|
| 2025.10.15 | ₩270,501 | ₩271,190 | ₩267,087 | ₩267,087 | -1.26% | 53.2만 |
|---|
| 2025.10.14 | ₩267,060 | ₩271,853 | ₩267,060 | ₩268,466 | +0.53% | 53.2만 |
|---|
| 2025.10.13 | ₩266,176 | ₩270,759 | ₩264,717 | ₩269,496 | +1.25% | 41만 |
|---|
| 2025.10.10 | ₩271,826 | ₩272,602 | ₩267,261 | ₩267,515 | -1.59% | 49.4만 |
|---|