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 | ₩309,228 | ₩312,528 | ₩306,096 | ₩311,481 | +0.73% | 40.7만 |
| 2026.10.08 | ₩299,933 | ₩309,121 | ₩298,766 | ₩308,369 | +2.81% | 66.6만 |
| 2026.10.07 | ₩298,819 | ₩303,688 | ₩297,116 | ₩299,892 | +0.36% | 48.1만 |
| 2026.10.06 | ₩299,959 | ₩303,661 | ₩295,318 | ₩298,363 | -0.53% | 58.3만 |
| 2026.10.05 | ₩297,800 | ₩303,286 | ₩294,608 | ₩302,857 | +1.70% | 60.2만 |
| 2026.10.02 | ₩305,043 | ₩305,043 | ₩295,225 | ₩296,418 | -2.83% | 47.5만 |
| 2026.10.01 | ₩302,602 | ₩307,209 | ₩298,041 | ₩305,110 | +0.83% | 51.8만 |
| 2026.09.30 | ₩292,663 | ₩296,821 | ₩290,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩291,938 |
| -0.25% |
| 54.5만 |
| 2026.09.29 | ₩288,451 | ₩295,788 | ₩284,896 | ₩293,186 | +1.64% | 74.6만 |
|---|
| 2026.09.28 | ₩290,423 | ₩299,389 | ₩288,451 | ₩295,868 | +1.88% | 49.7만 |
|---|
| 2026.09.25 | ₩296,445 | ₩298,860 | ₩293,830 | ₩295,707 | -0.25% | 44.2만 |
|---|
| 2026.09.24 | ₩299,584 | ₩304,520 | ₩295,560 | ₩296,177 | -1.14% | 72.4만 |
|---|
| 2026.09.23 | ₩301,931 | ₩302,642 | ₩293,628 | ₩297,344 | -1.52% | 56.2만 |
|---|
| 2026.09.22 | ₩312,340 | ₩312,340 | ₩299,852 | ₩301,274 | -3.54% | 72.7만 |
|---|
| 2026.09.21 | ₩303,152 | ₩306,344 | ₩301,314 | ₩303,460 | +0.10% | 51.7만 |
|---|
| 2026.09.18 | ₩302,883 | ₩305,150 | ₩297,813 | ₩303,514 | +0.21% | 240.5만 |
|---|
| 2026.09.17 | ₩304,627 | ₩309,778 | ₩298,108 | ₩303,219 | -0.46% | 65.9만 |
|---|
| 2026.09.16 | ₩299,088 | ₩307,028 | ₩295,225 | ₩305,271 | +2.07% | 65.3만 |
|---|
| 2026.09.15 | ₩297,277 | ₩310,502 | ₩295,707 | ₩304,158 | +2.31% | 108.7만 |
|---|
| 2026.09.14 | ₩301,582 | ₩305,001 | ₩292,689 | ₩298,913 | -0.89% | 85.5만 |
|---|
| 2026.09.11 | ₩289,913 | ₩295,506 | ₩289,792 | ₩293,628 | +1.28% | 55.8만 |
|---|
| 2026.09.10 | ₩289,980 | ₩293,910 | ₩288,370 | ₩289,779 | -0.07% | 60만 |
|---|
| 2026.09.09 | ₩294,058 | ₩295,010 | ₩286,573 | ₩289,162 | -1.66% | 83.2만 |
|---|
| 2026.09.08 | ₩304,963 | ₩306,478 | ₩292,622 | ₩293,964 | -3.61% | 101.2만 |
|---|
| 2026.09.04 | ₩319,422 | ₩319,435 | ₩309,255 | ₩310,744 | -2.72% | 66.2만 |
|---|
| 2026.09.03 | ₩321,917 | ₩328,597 | ₩318,322 | ₩322,614 | +0.22% | 59.2만 |
|---|
| 2026.09.02 | ₩318,014 | ₩322,701 | ₩314,513 | ₩316,887 | -0.35% | 60.9만 |
|---|
| 2026.09.01 | ₩324,291 | ₩326,316 | ₩318,054 | ₩319,167 | -1.58% | 72.2만 |
|---|
| 2026.08.31 | ₩315,613 | ₩321,353 | ₩314,841 | ₩320,710 | +1.61% | 74.7만 |
|---|
| 2026.08.28 | ₩317,101 | ₩325,270 | ₩312,756 | ₩319,945 | +0.90% | 47.5만 |
|---|
| 2026.08.27 | ₩312,541 | ₩321,809 | ₩310,884 | ₩317,946 | +1.73% | 81.9만 |
|---|
| 2026.08.26 | ₩304,238 | ₩312,809 | ₩302,575 | ₩311,602 | +2.42% | 54.9만 |
|---|
| 2026.08.25 | ₩309,000 | ₩313,145 | ₩304,765 | ₩310,784 | +0.58% | 48.2만 |
|---|
| 2026.08.24 | ₩306,438 | ₩311,683 | ₩305,050 | ₩307,994 | +0.51% | 49만 |
|---|
| 2026.08.21 | ₩304,077 | ₩309,214 | ₩300,275 | ₩307,256 | +1.05% | 66.8만 |
|---|
| 2026.08.20 | ₩297,062 | ₩304,882 | ₩296,599 | ₩304,104 | +2.37% | 65만 |
|---|
| 2026.08.19 | ₩290,718 | ₩298,927 | ₩289,671 | ₩297,988 | +2.50% | 59.8만 |
|---|
| 2026.08.18 | ₩291,979 | ₩297,237 | ₩288,961 | ₩289,350 | -0.90% | 70.8만 |
|---|
| 2026.08.17 | ₩288,196 | ₩290,923 | ₩285,077 | ₩287,297 | -0.31% | 47.6만 |
|---|
| 2026.08.14 | ₩301,274 | ₩301,556 | ₩290,288 | ₩292,582 | -2.88% | 54.6만 |
|---|
| 2026.08.13 | ₩283,019 | ₩301,301 | ₩278,914 | ₩299,959 | +5.99% | 127만 |
|---|
| 2026.08.12 | ₩286,358 | ₩286,358 | ₩274,112 | ₩283,394 | -1.04% | 72.5만 |
|---|
| 2026.08.11 | ₩285,661 | ₩289,210 | ₩281,838 | ₩284,668 | -0.35% | 67.2만 |
|---|
| 2026.08.10 | ₩285,701 | ₩287,271 | ₩281,717 | ₩286,305 | +0.21% | 123.4만 |
|---|
| 2026.08.07 | ₩290,986 | ₩298,350 | ₩286,452 | ₩288,303 | -0.92% | 126.7만 |
|---|
| 2026.08.06 | ₩285,554 | ₩295,737 | ₩278,995 | ₩289,685 | +1.45% | 383.1만 |
|---|
| 2026.08.05 | ₩239,627 | ₩240,418 | ₩231,531 | ₩234,463 | -2.16% | 83만 |
|---|
| 2026.08.04 | ₩222,847 | ₩235,455 | ₩221,318 | ₩235,133 | +5.51% | 106.6만 |
|---|
| 2026.08.03 | ₩225,302 | ₩231,431 | ₩224,074 | ₩226,240 | +0.42% | 92.4만 |
|---|
| 2026.07.31 | ₩214,987 | ₩221,318 | ₩211,151 | ₩219,923 | +2.30% | 86.7만 |
|---|
| 2026.07.30 | ₩221,707 | ₩222,726 | ₩209,796 | ₩216,650 | -2.28% | 115.6만 |
|---|
| 2026.07.29 | ₩218,112 | ₩231,431 | ₩218,112 | ₩226,576 | +3.88% | 105.6만 |
|---|
| 2026.07.28 | ₩207,475 | ₩220,486 | ₩207,294 | ₩216,918 | +4.55% | 88.5만 |
|---|
| 2026.07.27 | ₩199,991 | ₩209,420 | ₩197,689 | ₩202,942 | +1.48% | 98만 |
|---|
| 2026.07.24 | ₩188,965 | ₩196,021 | ₩188,724 | ₩194,961 | +3.17% | 55.3만 |
|---|
| 2026.07.23 | ₩188,885 | ₩190,058 | ₩183,493 | ₩186,041 | -1.51% | 59.1만 |
|---|
| 2026.07.22 | ₩194,907 | ₩195,430 | ₩185,397 | ₩186,846 | -4.14% | 52만 |
|---|
| 2026.07.21 | ₩194,773 | ₩200,541 | ₩192,144 | ₩193,445 | -0.68% | 68.2만 |
|---|
| 2026.07.20 | ₩196,275 | ₩202,445 | ₩193,445 | ₩200,809 | +2.31% | 61.7만 |
|---|
| 2026.07.17 | ₩201,560 | ₩205,021 | ₩195,001 | ₩198,435 | -1.55% | 78.2만 |
|---|
| 2026.07.16 | ₩198,314 | ₩205,490 | ₩197,433 | ₩201,842 | +1.78% | 91.6만 |
|---|
| 2026.07.15 | ₩194,424 | ₩199,454 | ₩192,976 | ₩194,129 | -0.15% | 41.5만 |
|---|
| 2026.07.14 | ₩188,234 | ₩194,612 | ₩188,053 | ₩192,707 | +2.38% | 51.2만 |
|---|
| 2026.07.13 | ₩189,475 | ₩196,785 | ₩189,126 | ₩196,503 | +3.71% | 62.1만 |
|---|
| 2026.07.10 | ₩189,891 | ₩190,561 | ₩185,236 | ₩186,551 | -1.76% | 56만 |
|---|
| 2026.07.09 | ₩180,743 | ₩187,409 | ₩177,832 | ₩187,195 | +3.57% | 86.5만 |
|---|
| 2026.07.08 | ₩190,776 | ₩190,843 | ₩183,546 | ₩185,773 | -2.62% | 106.2만 |
|---|
| 2026.07.07 | ₩191,527 | ₩195,833 | ₩191,152 | ₩192,855 | +0.69% | 97.6만 |
|---|
| 2026.07.06 | ₩185,035 | ₩188,930 | ₩181,997 | ₩187,651 | +1.41% | 91.1만 |
|---|
| 2026.07.02 | ₩179,355 | ₩186,725 | ₩179,355 | ₩186,725 | +4.11% | 90.8만 |
|---|
| 2026.07.01 | ₩172,762 | ₩181,554 | ₩171,401 | ₩179,683 | +4.01% | 133.4만 |
|---|
| 2026.06.30 | ₩167,786 | ₩169,972 | ₩166,122 | ₩168,577 | +0.47% | 67.9만 |
|---|
| 2026.06.29 | ₩176,706 | ₩178,570 | ₩169,885 | ₩170,589 | -3.46% | 85.4만 |
|---|
| 2026.06.26 | ₩168,684 | ₩174,331 | ₩168,684 | ₩173,272 | +2.72% | 209.7만 |
|---|
| 2026.06.25 | ₩168,564 | ₩172,467 | ₩165,573 | ₩166,968 | -0.95% | 66.4만 |
|---|
| 2026.06.24 | ₩166,941 | ₩172,346 | ₩165,935 | ₩170,643 | +2.22% | 67.2만 |
|---|
| 2026.06.23 | ₩170,214 | ₩171,783 | ₩166,324 | ₩166,699 | -2.06% | 90.1만 |
|---|
| 2026.06.22 | ₩166,994 | ₩168,832 | ₩163,608 | ₩165,881 | -0.67% | 133.3만 |
|---|
| 2026.06.18 | ₩162,608 | ₩169,409 | ₩162,300 | ₩167,464 | +2.99% | 326.2만 |
|---|
| 2026.06.17 | ₩170,790 | ₩172,641 | ₩164,298 | ₩165,948 | -2.84% | 184.1만 |
|---|
| 2026.06.16 | ₩180,904 | ₩183,586 | ₩172,058 | ₩173,205 | -4.26% | 82.7만 |
|---|
| 2026.06.15 | ₩179,563 | ₩187,034 | ₩179,066 | ₩180,662 | +0.61% | 119.5만 |
|---|
| 2026.06.12 | ₩177,376 | ₩181,279 | ₩174,372 | ₩180,434 | +1.72% | 85.8만 |
|---|
| 2026.06.11 | ₩179,053 | ₩183,285 | ₩174,197 | ₩177,376 | -0.94% | 127.7만 |
|---|
| 2026.06.10 | ₩179,871 | ₩186,256 | ₩179,066 | ₩183,385 | +1.95% | 79.6만 |
|---|
| 2026.06.09 | ₩179,737 | ₩183,734 | ₩178,691 | ₩182,607 | +1.60% | 77.8만 |
|---|
| 2026.06.08 | ₩181,092 | ₩183,546 | ₩178,396 | ₩182,017 | +0.51% | 67.9만 |
|---|
| 2026.06.05 | ₩185,961 | ₩186,672 | ₩182,031 | ₩184,592 | -0.74% | 65.3만 |
|---|
| 2026.06.04 | ₩189,985 | ₩191,587 | ₩183,392 | ₩183,868 | -3.22% | 50.9만 |
|---|
| 2026.06.03 | ₩191,272 | ₩191,272 | ₩181,752 | ₩184,820 | -3.37% | 72.1만 |
|---|
| 2026.06.02 | ₩193,311 | ₩195,122 | ₩189,609 | ₩193,459 | +0.08% | 99.5만 |
|---|
| 2026.06.01 | ₩190,333 | ₩203,049 | ₩187,342 | ₩199,293 | +4.71% | 90.7만 |
|---|
| 2026.05.29 | ₩182,473 | ₩193,338 | ₩181,078 | ₩187,342 | +2.67% | 119.1만 |
|---|
| 2026.05.28 | ₩178,583 | ₩185,947 | ₩177,551 | ₩183,493 | +2.75% | 78.6만 |
|---|
| 2026.05.27 | ₩178,302 | ₩184,203 | ₩176,384 | ₩177,430 | -0.49% | 59.8만 |
|---|
| 2026.05.26 | ₩181,293 | ₩183,117 | ₩177,846 | ₩178,154 | -1.73% | 64.4만 |
|---|
| 2026.05.22 | ₩181,038 | ₩186,108 | ₩180,421 | ₩184,834 | +2.10% | 51.4만 |
|---|
| 2026.05.21 | ₩182,607 | ₩183,426 | ₩178,610 | ₩180,206 | -1.31% | 81.2만 |
|---|
| 2026.05.20 | ₩187,114 | ₩187,114 | ₩179,120 | ₩185,075 | -1.09% | 90.6만 |
|---|
| 2026.05.19 | ₩190,695 | ₩194,693 | ₩187,584 | ₩189,354 | -0.70% | 110.3만 |
|---|
| 2026.05.18 | ₩183,546 | ₩191,017 | ₩183,546 | ₩186,685 | +1.71% | 80.2만 |
|---|
| 2026.05.15 | ₩182,661 | ₩188,388 | ₩181,286 | ₩182,741 | +0.04% | 112.9만 |
|---|
| 2026.05.14 | ₩180,662 | ₩182,352 | ₩175,639 | ₩179,214 | -0.80% | 130.4만 |
|---|
| 2026.05.13 | ₩182,487 | ₩185,920 | ₩177,510 | ₩180,944 | -0.85% | 119.2만 |
|---|
| 2026.05.12 | ₩187,047 | ₩189,757 | ₩182,212 | ₩184,566 | -1.33% | 125.6만 |
|---|
| 2026.05.11 | ₩182,527 | ₩187,060 | ₩180,072 | ₩185,692 | +1.73% | 120.4만 |
|---|
| 2026.05.08 | ₩183,426 | ₩183,855 | ₩175,364 | ₩183,586 | +0.09% | 119.1만 |
|---|
| 2026.05.07 | ₩175,820 | ₩186,108 | ₩174,211 | ₩185,679 | +5.61% | 218.9만 |
|---|
| 2026.05.06 | ₩173,969 | ₩176,638 | ₩167,772 | ₩169,489 | -2.58% | 137.8만 |
|---|
| 2026.05.05 | ₩178,865 | ₩178,972 | ₩173,594 | ₩176,625 | -1.25% | 76만 |
|---|
| 2026.05.04 | ₩176,813 | ₩183,761 | ₩175,767 | ₩177,363 | +0.31% | 94.2만 |
|---|
| 2026.05.01 | ₩174,197 | ₩178,127 | ₩170,623 | ₩177,001 | +1.61% | 83.6만 |
|---|
| 2026.04.30 | ₩169,757 | ₩171,287 | ₩166,780 | ₩170,026 | +0.16% | 60.7만 |
|---|
| 2026.04.29 | ₩168,443 | ₩171,944 | ₩166,558 | ₩171,595 | +1.87% | 66.5만 |
|---|
| 2026.04.28 | ₩168,886 | ₩171,152 | ₩165,948 | ₩167,424 | -0.87% | 53.9만 |
|---|
| 2026.04.27 | ₩165,546 | ₩169,631 | ₩163,641 | ₩166,203 | +0.40% | 61만 |
|---|
| 2026.04.24 | ₩167,813 | ₩169,060 | ₩162,675 | ₩165,948 | -1.11% | 108.5만 |
|---|
| 2026.04.23 | ₩171,018 | ₩171,977 | ₩163,353 | ₩168,336 | -1.57% | 65.3만 |
|---|
| 2026.04.22 | ₩177,483 | ₩180,843 | ₩172,078 | ₩174,948 | -1.43% | 92.7만 |
|---|
| 2026.04.21 | ₩178,141 | ₩183,721 | ₩174,358 | ₩174,962 | -1.78% | 82.1만 |
|---|
| 2026.04.20 | ₩170,146 | ₩179,420 | ₩170,146 | ₩178,369 | +4.83% | 117.7만 |
|---|
| 2026.04.17 | ₩169,959 | ₩171,288 | ₩166,498 | ₩170,254 | +0.17% | 98.7만 |
|---|
| 2026.04.16 | ₩168,805 | ₩170,623 | ₩166,780 | ₩168,376 | -0.25% | 82.7만 |
|---|
| 2026.04.15 | ₩162,461 | ₩168,805 | ₩159,617 | ₩165,841 | +2.08% | 89.9만 |
|---|
| 2026.04.14 | ₩161,307 | ₩165,358 | ₩158,866 | ₩160,744 | -0.35% | 87만 |
|---|
| 2026.04.13 | ₩153,112 | ₩160,985 | ₩153,112 | ₩160,435 | +4.78% | 109.6만 |
|---|
| 2026.04.10 | ₩153,286 | ₩155,150 | ₩148,202 | ₩152,361 | -0.60% | 104.8만 |
|---|
| 2026.04.09 | ₩156,384 | ₩157,109 | ₩151,355 | ₩154,037 | -1.50% | 110.6만 |
|---|
| 2026.04.08 | ₩167,169 | ₩170,200 | ₩157,981 | ₩158,048 | -5.46% | 100.6만 |
|---|
| 2026.04.07 | ₩165,787 | ₩170,227 | ₩164,781 | ₩166,619 | +0.50% | 108.1만 |
|---|
| 2026.04.06 | ₩164,888 | ₩166,485 | ₩162,300 | ₩164,942 | +0.03% | 130.3만 |
|---|
| 2026.04.02 | ₩164,017 | ₩167,759 | ₩160,013 | ₩165,733 | +1.05% | 72.7만 |
|---|
| 2026.04.01 | ₩162,984 | ₩164,808 | ₩157,612 | ₩162,031 | -0.58% | 76.5만 |
|---|
| 2026.03.31 | ₩165,103 | ₩167,913 | ₩159,778 | ₩163,024 | -1.26% | 75.7만 |
|---|
| 2026.03.30 | ₩158,115 | ₩163,312 | ₩157,451 | ₩162,259 | +2.62% | 90.6만 |
|---|
| 2026.03.27 | ₩162,608 | ₩162,608 | ₩156,009 | ₩157,015 | -3.44% | 111.5만 |
|---|
| 2026.03.26 | ₩159,188 | ₩166,860 | ₩159,188 | ₩165,023 | +3.67% | 188.9만 |
|---|
| 2026.03.25 | ₩163,212 | ₩165,231 | ₩157,981 | ₩160,717 | -1.53% | 107.8만 |
|---|
| 2026.03.24 | ₩167,745 | ₩167,786 | ₩158,464 | ₩159,563 | -4.88% | 124.1만 |
|---|
| 2026.03.23 | ₩168,161 | ₩171,434 | ₩166,646 | ₩169,798 | +0.97% | 116.6만 |
|---|
| 2026.03.20 | ₩166,243 | ₩170,442 | ₩163,091 | ₩167,424 | +0.71% | 1455.7만 |
|---|
| 2026.03.19 | ₩166,579 | ₩171,810 | ₩166,015 | ₩166,525 | -0.03% | 93만 |
|---|
| 2026.03.18 | ₩166,324 | ₩169,301 | ₩165,814 | ₩166,981 | +0.40% | 121.5만 |
|---|
| 2026.03.17 | ₩166,431 | ₩170,455 | ₩165,841 | ₩168,832 | +1.44% | 113.2만 |
|---|
| 2026.03.16 | ₩166,780 | ₩168,765 | ₩164,057 | ₩165,613 | -0.70% | 400.4만 |
|---|
| 2026.03.13 | ₩170,401 | ₩171,997 | ₩167,457 | ₩168,617 | -1.05% | 108.6만 |
|---|
| 2026.03.12 | ₩175,230 | ₩178,489 | ₩168,510 | ₩169,838 | -3.08% | 129.8만 |
|---|
| 2026.03.11 | ₩178,731 | ₩180,770 | ₩171,367 | ₩174,814 | -2.19% | 108.3만 |
|---|
| 2026.03.10 | ₩183,908 | ₩183,908 | ₩174,573 | ₩176,934 | -3.79% | 137.7만 |
|---|
| 2026.03.09 | ₩183,063 | ₩186,256 | ₩178,717 | ₩185,437 | +1.30% | 155.9만 |
|---|
| 2026.03.06 | ₩186,055 | ₩186,055 | ₩175,753 | ₩185,116 | -0.50% | 167.1만 |
|---|
| 2026.03.05 | ₩180,059 | ₩185,612 | ₩180,059 | ₩183,305 | +1.80% | 192만 |
|---|
| 2026.03.04 | ₩174,989 | ₩181,789 | ₩174,305 | ₩179,884 | +2.80% | 202.7만 |
|---|
| 2026.03.03 | ₩170,093 | ₩177,564 | ₩170,093 | ₩176,799 | +3.94% | 253.3만 |
|---|
| 2026.03.02 | ₩166,444 | ₩174,506 | ₩166,444 | ₩172,091 | +3.39% | 243.8만 |
|---|
| 2026.02.27 | ₩170,254 | ₩170,522 | ₩161,240 | ₩168,778 | -0.87% | 596만 |
|---|
| 2026.02.26 | ₩167,665 | ₩175,565 | ₩166,639 | ₩174,090 | +3.83% | 253.7만 |
|---|
| 2026.02.25 | ₩160,368 | ₩166,351 | ₩158,839 | ₩166,203 | +3.64% | 191.6만 |
|---|
| 2026.02.24 | ₩153,823 | ₩161,267 | ₩153,058 | ₩160,073 | +4.06% | 232.4만 |
|---|
| 2026.02.23 | ₩151,945 | ₩156,264 | ₩151,475 | ₩153,487 | +1.02% | 279.9만 |
|---|
| 2026.02.20 | ₩161,696 | ₩163,319 | ₩153,796 | ₩153,863 | -4.84% | 193.7만 |
|---|
| 2026.02.19 | ₩165,814 | ₩166,310 | ₩158,893 | ₩161,924 | -2.35% | 216.9만 |
|---|
| 2026.02.18 | ₩166,243 | ₩168,523 | ₩164,151 | ₩166,619 | +0.23% | 312.7만 |
|---|
| 2026.02.17 | ₩167,088 | ₩168,067 | ₩159,751 | ₩164,070 | -1.81% | 279.7만 |
|---|
| 2026.02.13 | ₩163,279 | ₩170,348 | ₩161,106 | ₩168,081 | +2.94% | 402.5만 |
|---|
| 2026.02.12 | ₩143,240 | ₩161,146 | ₩140,704 | ₩160,636 | +12.15% | 482.9만 |
|---|
| 2026.02.11 | ₩167,652 | ₩167,678 | ₩156,706 | ₩159,228 | -5.02% | 315.6만 |
|---|
| 2026.02.10 | ₩174,372 | ₩176,719 | ₩167,330 | ₩167,585 | -3.89% | 179.5만 |
|---|
| 2026.02.09 | ₩175,351 | ₩178,650 | ₩172,239 | ₩173,594 | -1.00% | 135.1만 |
|---|
| 2026.02.06 | ₩176,880 | ₩180,126 | ₩171,407 | ₩175,673 | -0.68% | 189.9만 |
|---|
| 2026.02.05 | ₩175,914 | ₩180,367 | ₩173,124 | ₩176,504 | +0.34% | 164.1만 |
|---|
| 2026.02.04 | ₩165,586 | ₩175,163 | ₩164,466 | ₩174,157 | +5.18% | 191.6만 |
|---|
| 2026.02.03 | ₩174,814 | ₩177,014 | ₩166,431 | ₩166,766 | -4.60% | 191.2만 |
|---|
| 2026.02.02 | ₩183,734 | ₩185,089 | ₩178,382 | ₩178,811 | -2.68% | 93.1만 |
|---|
| 2026.01.30 | ₩180,528 | ₩182,721 | ₩178,127 | ₩180,743 | +0.12% | 133.6만 |
|---|
| 2026.01.29 | ₩183,613 | ₩187,315 | ₩177,229 | ₩180,193 | -1.86% | 228.3만 |
|---|
| 2026.01.28 | ₩190,736 | ₩192,707 | ₩187,020 | ₩187,315 | -1.79% | 122.9만 |
|---|
| 2026.01.27 | ₩195,940 | ₩197,476 | ₩190,347 | ₩190,722 | -2.66% | 112.7만 |
|---|
| 2026.01.26 | ₩201,198 | ₩202,538 | ₩191,648 | ₩197,778 | -1.70% | 175만 |
|---|
| 2026.01.23 | ₩204,511 | ₩205,826 | ₩200,246 | ₩204,270 | -0.12% | 78.4만 |
|---|
| 2026.01.22 | ₩202,110 | ₩205,960 | ₩201,209 | ₩204,645 | +1.25% | 81.4만 |
|---|
| 2026.01.21 | ₩199,508 | ₩202,030 | ₩198,613 | ₩200,098 | +0.30% | 86.9만 |
|---|
| 2026.01.20 | ₩196,490 | ₩201,198 | ₩195,310 | ₩197,818 | +0.68% | 99.8만 |
|---|
| 2026.01.16 | ₩204,551 | ₩204,954 | ₩199,065 | ₩199,065 | -2.68% | 92.6만 |
|---|
| 2026.01.15 | ₩207,999 | ₩211,473 | ₩204,511 | ₩204,927 | -1.48% | 76.9만 |
|---|
| 2026.01.14 | ₩210,815 | ₩211,580 | ₩206,215 | ₩207,341 | -1.65% | 71만 |
|---|
| 2026.01.13 | ₩212,157 | ₩213,324 | ₩207,227 | ₩211,258 | -0.42% | 94.5만 |
|---|
| 2026.01.12 | ₩210,527 | ₩213,672 | ₩207,529 | ₩213,189 | +1.26% | 92.9만 |
|---|
| 2026.01.09 | ₩211,446 | ₩211,660 | ₩208,441 | ₩210,815 | -0.30% | 46.9만 |
|---|
| 2026.01.08 | ₩208,884 | ₩213,397 | ₩208,441 | ₩211,660 | +1.33% | 70.3만 |
|---|
| 2026.01.07 | ₩210,963 | ₩212,331 | ₩208,570 | ₩210,346 | -0.29% | 63만 |
|---|
| 2026.01.06 | ₩203,961 | ₩211,144 | ₩203,539 | ₩209,984 | +2.95% | 64.1만 |
|---|
| 2026.01.05 | ₩205,155 | ₩208,528 | ₩203,626 | ₩205,222 | +0.03% | 95.8만 |
|---|
| 2026.01.02 | ₩213,847 | ₩214,410 | ₩203,666 | ₩204,417 | -4.41% | 96.5만 |
|---|
| 2025.12.31 | ₩214,356 | ₩215,450 | ₩213,270 | ₩213,753 | -0.28% | 65.5만 |
|---|
| 2025.12.30 | ₩214,947 | ₩217,227 | ₩213,672 | ₩215,309 | +0.17% | 59.5만 |
|---|
| 2025.12.29 | ₩215,094 | ₩216,100 | ₩212,666 | ₩215,631 | +0.25% | 69.1만 |
|---|
| 2025.12.26 | ₩214,799 | ₩215,805 | ₩213,645 | ₩215,161 | +0.17% | 60만 |
|---|
| 2025.12.24 | ₩213,806 | ₩215,322 | ₩213,324 | ₩215,148 | +0.63% | 25.5만 |
|---|
| 2025.12.23 | ₩222,096 | ₩222,096 | ₩213,086 | ₩214,115 | -3.59% | 70.8만 |
|---|
| 2025.12.22 | ₩218,394 | ₩223,135 | ₩218,300 | ₩221,881 | +1.60% | 62.4만 |
|---|
| 2025.12.19 | ₩220,111 | ₩220,835 | ₩217,146 | ₩218,260 | -0.84% | 224.6만 |
|---|
| 2025.12.18 | ₩223,102 | ₩224,336 | ₩218,085 | ₩220,392 | -1.21% | 110.8만 |
|---|
| 2025.12.17 | ₩221,224 | ₩228,319 | ₩221,224 | ₩223,960 | +1.24% | 98.5만 |
|---|
| 2025.12.16 | ₩216,248 | ₩219,397 | ₩215,014 | ₩218,327 | +0.96% | 57.8만 |
|---|
| 2025.12.15 | ₩224,202 | ₩224,658 | ₩217,965 | ₩218,380 | -2.60% | 83.5만 |
|---|
| 2025.12.12 | ₩223,450 | ₩227,045 | ₩222,123 | ₩223,477 | +0.01% | 64.4만 |
|---|
| 2025.12.11 | ₩219,359 | ₩226,482 | ₩218,514 | ₩222,766 | +1.55% | 79.7만 |
|---|
| 2025.12.10 | ₩217,911 | ₩219,829 | ₩216,033 | ₩219,708 | +0.82% | 82.6만 |
|---|
| 2025.12.09 | ₩220,245 | ₩221,693 | ₩217,475 | ₩218,233 | -0.91% | 69만 |
|---|
| 2025.12.08 | ₩219,722 | ₩221,868 | ₩217,885 | ₩219,936 | +0.10% | 81.6만 |
|---|
| 2025.12.05 | ₩221,988 | ₩227,018 | ₩220,687 | ₩222,284 | +0.13% | 80.8만 |
|---|
| 2025.12.04 | ₩221,734 | ₩224,591 | ₩220,553 | ₩222,847 | +0.50% | 64.5만 |
|---|
| 2025.12.03 | ₩217,146 | ₩221,546 | ₩217,146 | ₩220,728 | +1.65% | 44.8만 |
|---|
| 2025.12.02 | ₩218,447 | ₩219,802 | ₩215,121 | ₩217,227 | -0.56% | 59.5만 |
|---|
| 2025.12.01 | ₩214,611 | ₩219,681 | ₩213,923 | ₩217,039 | +1.13% | 77만 |
|---|
| 2025.11.28 | ₩216,395 | ₩217,515 | ₩215,597 | ₩216,181 | -0.10% | 21.5만 |
|---|
| 2025.11.26 | ₩219,634 | ₩220,245 | ₩215,148 | ₩215,711 | -1.79% | 67.2만 |
|---|
| 2025.11.25 | ₩215,349 | ₩220,701 | ₩214,356 | ₩220,433 | +2.36% | 79.7만 |
|---|
| 2025.11.24 | ₩217,079 | ₩217,079 | ₩211,929 | ₩213,552 | -1.63% | 105.4만 |
|---|
| 2025.11.21 | ₩214,544 | ₩219,319 | ₩213,451 | ₩217,482 | +1.37% | 104.9만 |
|---|
| 2025.11.20 | ₩217,750 | ₩217,965 | ₩213,270 | ₩214,490 | -1.50% | 69.4만 |
|---|
| 2025.11.19 | ₩216,650 | ₩216,744 | ₩213,270 | ₩215,912 | -0.34% | 60.7만 |
|---|
| 2025.11.18 | ₩219,440 | ₩221,465 | ₩213,726 | ₩216,395 | -1.39% | 61만 |
|---|
| 2025.11.17 | ₩223,477 | ₩226,442 | ₩218,903 | ₩220,097 | -1.51% | 84.8만 |
|---|
| 2025.11.14 | ₩219,561 | ₩223,182 | ₩217,669 | ₩222,820 | +1.48% | 89만 |
|---|
| 2025.11.13 | ₩222,673 | ₩224,094 | ₩219,976 | ₩220,862 | -0.81% | 97.7만 |
|---|
| 2025.11.12 | ₩229,419 | ₩229,828 | ₩222,659 | ₩224,886 | -1.98% | 98.8만 |
|---|
| 2025.11.11 | ₩223,692 | ₩228,521 | ₩221,814 | ₩228,480 | +2.14% | 93.2만 |
|---|
| 2025.11.10 | ₩218,407 | ₩223,933 | ₩217,965 | ₩223,732 | +2.44% | 98.8만 |
|---|
| 2025.11.07 | ₩219,775 | ₩220,614 | ₩213,753 | ₩217,495 | -1.04% | 94.5만 |
|---|
| 2025.11.06 | ₩236,475 | ₩236,475 | ₩209,917 | ₩219,990 | -6.97% | 205만 |
|---|
| 2025.11.05 | ₩243,154 | ₩249,861 | ₩242,135 | ₩246,414 | +1.34% | 130.6만 |
|---|
| 2025.11.04 | ₩248,372 | ₩249,767 | ₩242,202 | ₩244,000 | -1.76% | 59.3만 |
|---|
| 2025.11.03 | ₩250,639 | ₩250,639 | ₩245,301 | ₩247,943 | -1.08% | 89.1만 |
|---|
| 2025.10.31 | ₩247,661 | ₩252,275 | ₩246,482 | ₩250,948 | +1.33% | 61만 |
|---|
| 2025.10.30 | ₩250,237 | ₩252,718 | ₩247,769 | ₩248,533 | -0.68% | 68만 |
|---|
| 2025.10.29 | ₩262,027 | ₩263,697 | ₩248,976 | ₩250,103 | -4.55% | 79.6만 |
|---|
| 2025.10.28 | ₩267,218 | ₩270,162 | ₩266,131 | ₩266,252 | -0.36% | 48.9만 |
|---|
| 2025.10.27 | ₩264,495 | ₩272,107 | ₩264,495 | ₩268,586 | +1.55% | 39.9만 |
|---|
| 2025.10.24 | ₩271,081 | ₩271,242 | ₩267,473 | ₩267,607 | -1.28% | 43.7만 |
|---|
| 2025.10.23 | ₩270,893 | ₩272,912 | ₩268,264 | ₩268,599 | -0.85% | 48.2만 |
|---|
| 2025.10.22 | ₩276,419 | ₩276,969 | ₩271,188 | ₩271,416 | -1.81% | 37.7만 |
|---|
| 2025.10.21 | ₩269,726 | ₩278,089 | ₩268,827 | ₩277,465 | +2.87% | 51.1만 |
|---|
| 2025.10.20 | ₩269,190 | ₩272,609 | ₩268,264 | ₩269,726 | +0.20% | 43.8만 |
|---|
| 2025.10.17 | ₩268,640 | ₩271,523 | ₩265,756 | ₩269,190 | +0.20% | 45만 |
|---|
| 2025.10.16 | ₩268,908 | ₩270,363 | ₩266,265 | ₩268,921 | +0.00% | 64.7만 |
|---|
| 2025.10.15 | ₩271,014 | ₩271,704 | ₩267,593 | ₩267,593 | -1.26% | 53.2만 |
|---|
| 2025.10.14 | ₩267,567 | ₩272,368 | ₩267,567 | ₩268,975 | +0.53% | 53.2만 |
|---|
| 2025.10.13 | ₩266,681 | ₩271,273 | ₩265,219 | ₩270,008 | +1.25% | 41만 |
|---|
| 2025.10.10 | ₩272,342 | ₩273,120 | ₩267,768 | ₩268,023 | -1.59% | 49.4만 |
|---|