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 | ₩309,170 | ₩312,469 | ₩306,039 | ₩311,423 | +0.73% | 40.7만 |
| 2026.10.08 | ₩299,877 | ₩309,063 | ₩298,710 | ₩308,312 | +2.81% | 66.6만 |
| 2026.10.07 | ₩298,764 | ₩303,632 | ₩297,060 | ₩299,836 | +0.36% | 48.1만 |
| 2026.10.06 | ₩299,903 | ₩303,605 | ₩295,263 | ₩298,308 | -0.53% | 58.3만 |
| 2026.10.05 | ₩297,744 | ₩303,229 | ₩294,553 | ₩302,800 | +1.70% | 60.2만 |
| 2026.10.02 | ₩304,986 | ₩304,986 | ₩295,170 | ₩296,363 | -2.83% | 47.5만 |
| 2026.10.01 | ₩302,545 | ₩307,152 | ₩297,986 | ₩305,053 | +0.83% | 51.8만 |
| 2026.09.30 | ₩292,608 | ₩296,765 | ₩290,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩291,884 |
| -0.25% |
| 54.5만 |
| 2026.09.29 | ₩288,397 | ₩295,733 | ₩284,843 | ₩293,131 | +1.64% | 74.6만 |
|---|
| 2026.09.28 | ₩290,368 | ₩299,334 | ₩288,397 | ₩295,813 | +1.88% | 49.7만 |
|---|
| 2026.09.25 | ₩296,390 | ₩298,804 | ₩293,775 | ₩295,652 | -0.25% | 44.2만 |
|---|
| 2026.09.24 | ₩299,528 | ₩304,463 | ₩295,505 | ₩296,122 | -1.14% | 72.4만 |
|---|
| 2026.09.23 | ₩301,875 | ₩302,586 | ₩293,574 | ₩297,288 | -1.52% | 56.2만 |
|---|
| 2026.09.22 | ₩312,282 | ₩312,282 | ₩299,796 | ₩301,218 | -3.54% | 72.7만 |
|---|
| 2026.09.21 | ₩303,095 | ₩306,287 | ₩301,258 | ₩303,404 | +0.10% | 51.7만 |
|---|
| 2026.09.18 | ₩302,827 | ₩305,093 | ₩297,758 | ₩303,457 | +0.21% | 240.5만 |
|---|
| 2026.09.17 | ₩304,570 | ₩309,720 | ₩298,053 | ₩303,162 | -0.46% | 65.9만 |
|---|
| 2026.09.16 | ₩299,032 | ₩306,971 | ₩295,170 | ₩305,214 | +2.07% | 65.3만 |
|---|
| 2026.09.15 | ₩297,221 | ₩310,444 | ₩295,652 | ₩304,101 | +2.31% | 108.7만 |
|---|
| 2026.09.14 | ₩301,526 | ₩304,945 | ₩292,635 | ₩298,857 | -0.89% | 85.5만 |
|---|
| 2026.09.11 | ₩289,859 | ₩295,451 | ₩289,738 | ₩293,574 | +1.28% | 55.8만 |
|---|
| 2026.09.10 | ₩289,926 | ₩293,855 | ₩288,317 | ₩289,725 | -0.07% | 60만 |
|---|
| 2026.09.09 | ₩294,003 | ₩294,955 | ₩286,520 | ₩289,108 | -1.66% | 83.2만 |
|---|
| 2026.09.08 | ₩304,906 | ₩306,421 | ₩292,568 | ₩293,909 | -3.61% | 101.2만 |
|---|
| 2026.09.04 | ₩319,362 | ₩319,376 | ₩309,197 | ₩310,686 | -2.72% | 66.2만 |
|---|
| 2026.09.03 | ₩321,857 | ₩328,535 | ₩318,263 | ₩322,554 | +0.22% | 59.2만 |
|---|
| 2026.09.02 | ₩317,954 | ₩322,641 | ₩314,454 | ₩316,828 | -0.35% | 60.9만 |
|---|
| 2026.09.01 | ₩324,230 | ₩326,256 | ₩317,995 | ₩319,108 | -1.58% | 72.2만 |
|---|
| 2026.08.31 | ₩315,554 | ₩321,294 | ₩314,783 | ₩320,650 | +1.61% | 74.7만 |
|---|
| 2026.08.28 | ₩317,042 | ₩325,209 | ₩312,697 | ₩319,885 | +0.90% | 47.5만 |
|---|
| 2026.08.27 | ₩312,483 | ₩321,750 | ₩310,826 | ₩317,887 | +1.73% | 81.9만 |
|---|
| 2026.08.26 | ₩304,182 | ₩312,751 | ₩302,519 | ₩311,544 | +2.42% | 54.9만 |
|---|
| 2026.08.25 | ₩308,942 | ₩313,086 | ₩304,709 | ₩310,726 | +0.58% | 48.2만 |
|---|
| 2026.08.24 | ₩306,381 | ₩311,624 | ₩304,993 | ₩307,936 | +0.51% | 49만 |
|---|
| 2026.08.21 | ₩304,021 | ₩309,157 | ₩300,219 | ₩307,199 | +1.05% | 66.8만 |
|---|
| 2026.08.20 | ₩297,007 | ₩304,825 | ₩296,544 | ₩304,047 | +2.37% | 65만 |
|---|
| 2026.08.19 | ₩290,664 | ₩298,871 | ₩289,617 | ₩297,932 | +2.50% | 59.8만 |
|---|
| 2026.08.18 | ₩291,924 | ₩297,181 | ₩288,907 | ₩289,296 | -0.90% | 70.8만 |
|---|
| 2026.08.17 | ₩288,142 | ₩290,869 | ₩285,024 | ₩287,244 | -0.31% | 47.6만 |
|---|
| 2026.08.14 | ₩301,218 | ₩301,499 | ₩290,234 | ₩292,528 | -2.88% | 54.6만 |
|---|
| 2026.08.13 | ₩282,966 | ₩301,245 | ₩278,862 | ₩299,903 | +5.99% | 127만 |
|---|
| 2026.08.12 | ₩286,305 | ₩286,305 | ₩274,061 | ₩283,341 | -1.04% | 72.5만 |
|---|
| 2026.08.11 | ₩285,608 | ₩289,156 | ₩281,786 | ₩284,615 | -0.35% | 67.2만 |
|---|
| 2026.08.10 | ₩285,648 | ₩287,217 | ₩281,665 | ₩286,251 | +0.21% | 123.4만 |
|---|
| 2026.08.07 | ₩290,932 | ₩298,294 | ₩286,399 | ₩288,250 | -0.92% | 126.7만 |
|---|
| 2026.08.06 | ₩285,500 | ₩295,682 | ₩278,943 | ₩289,631 | +1.45% | 383.1만 |
|---|
| 2026.08.05 | ₩239,582 | ₩240,373 | ₩231,487 | ₩234,419 | -2.16% | 83만 |
|---|
| 2026.08.04 | ₩222,805 | ₩235,411 | ₩221,277 | ₩235,090 | +5.51% | 106.6만 |
|---|
| 2026.08.03 | ₩225,260 | ₩231,388 | ₩224,032 | ₩226,198 | +0.42% | 92.4만 |
|---|
| 2026.07.31 | ₩214,947 | ₩221,277 | ₩211,111 | ₩219,882 | +2.30% | 86.7만 |
|---|
| 2026.07.30 | ₩221,665 | ₩222,685 | ₩209,757 | ₩216,610 | -2.28% | 115.6만 |
|---|
| 2026.07.29 | ₩218,071 | ₩231,388 | ₩218,071 | ₩226,534 | +3.88% | 105.6만 |
|---|
| 2026.07.28 | ₩207,437 | ₩220,445 | ₩207,256 | ₩216,878 | +4.55% | 88.5만 |
|---|
| 2026.07.27 | ₩199,954 | ₩209,381 | ₩197,652 | ₩202,904 | +1.48% | 98만 |
|---|
| 2026.07.24 | ₩188,930 | ₩195,984 | ₩188,689 | ₩194,925 | +3.17% | 55.3만 |
|---|
| 2026.07.23 | ₩188,849 | ₩190,023 | ₩183,458 | ₩186,006 | -1.51% | 59.1만 |
|---|
| 2026.07.22 | ₩194,871 | ₩195,394 | ₩185,363 | ₩186,811 | -4.14% | 52만 |
|---|
| 2026.07.21 | ₩194,737 | ₩200,503 | ₩192,108 | ₩193,409 | -0.68% | 68.2만 |
|---|
| 2026.07.20 | ₩196,239 | ₩202,408 | ₩193,409 | ₩200,772 | +2.31% | 61.7만 |
|---|
| 2026.07.17 | ₩201,523 | ₩204,983 | ₩194,965 | ₩198,398 | -1.55% | 78.2만 |
|---|
| 2026.07.16 | ₩198,277 | ₩205,452 | ₩197,396 | ₩201,804 | +1.78% | 91.6만 |
|---|
| 2026.07.15 | ₩194,388 | ₩199,417 | ₩192,940 | ₩194,093 | -0.15% | 41.5만 |
|---|
| 2026.07.14 | ₩188,199 | ₩194,576 | ₩188,018 | ₩192,672 | +2.38% | 51.2만 |
|---|
| 2026.07.13 | ₩189,440 | ₩196,748 | ₩189,091 | ₩196,467 | +3.71% | 62.1만 |
|---|
| 2026.07.10 | ₩189,855 | ₩190,526 | ₩185,202 | ₩186,516 | -1.76% | 56만 |
|---|
| 2026.07.09 | ₩180,709 | ₩187,374 | ₩177,799 | ₩187,160 | +3.57% | 86.5만 |
|---|
| 2026.07.08 | ₩190,740 | ₩190,807 | ₩183,512 | ₩185,738 | -2.62% | 106.2만 |
|---|
| 2026.07.07 | ₩191,491 | ₩195,796 | ₩191,116 | ₩192,819 | +0.69% | 97.6만 |
|---|
| 2026.07.06 | ₩185,001 | ₩188,895 | ₩181,963 | ₩187,616 | +1.41% | 91.1만 |
|---|
| 2026.07.02 | ₩179,321 | ₩186,690 | ₩179,321 | ₩186,690 | +4.11% | 90.8만 |
|---|
| 2026.07.01 | ₩172,730 | ₩181,521 | ₩171,369 | ₩179,650 | +4.01% | 133.4만 |
|---|
| 2026.06.30 | ₩167,754 | ₩169,940 | ₩166,092 | ₩168,546 | +0.47% | 67.9만 |
|---|
| 2026.06.29 | ₩176,673 | ₩178,537 | ₩169,853 | ₩170,557 | -3.46% | 85.4만 |
|---|
| 2026.06.26 | ₩168,653 | ₩174,299 | ₩168,653 | ₩173,239 | +2.72% | 209.7만 |
|---|
| 2026.06.25 | ₩168,532 | ₩172,435 | ₩165,542 | ₩166,936 | -0.95% | 66.4만 |
|---|
| 2026.06.24 | ₩166,910 | ₩172,314 | ₩165,904 | ₩170,611 | +2.22% | 67.2만 |
|---|
| 2026.06.23 | ₩170,182 | ₩171,751 | ₩166,293 | ₩166,668 | -2.06% | 90.1만 |
|---|
| 2026.06.22 | ₩166,963 | ₩168,800 | ₩163,577 | ₩165,850 | -0.67% | 133.3만 |
|---|
| 2026.06.18 | ₩162,578 | ₩169,377 | ₩162,269 | ₩167,433 | +2.99% | 326.2만 |
|---|
| 2026.06.17 | ₩170,758 | ₩172,609 | ₩164,268 | ₩165,917 | -2.84% | 184.1만 |
|---|
| 2026.06.16 | ₩180,870 | ₩183,552 | ₩172,026 | ₩173,172 | -4.26% | 82.7만 |
|---|
| 2026.06.15 | ₩179,529 | ₩186,999 | ₩179,033 | ₩180,629 | +0.61% | 119.5만 |
|---|
| 2026.06.12 | ₩177,343 | ₩181,246 | ₩174,339 | ₩180,401 | +1.72% | 85.8만 |
|---|
| 2026.06.11 | ₩179,019 | ₩183,251 | ₩174,165 | ₩177,343 | -0.94% | 127.7만 |
|---|
| 2026.06.10 | ₩179,837 | ₩186,221 | ₩179,033 | ₩183,351 | +1.95% | 79.6만 |
|---|
| 2026.06.09 | ₩179,703 | ₩183,700 | ₩178,657 | ₩182,573 | +1.60% | 77.8만 |
|---|
| 2026.06.08 | ₩181,058 | ₩183,512 | ₩178,362 | ₩181,983 | +0.51% | 67.9만 |
|---|
| 2026.06.05 | ₩185,926 | ₩186,637 | ₩181,997 | ₩184,558 | -0.74% | 65.3만 |
|---|
| 2026.06.04 | ₩189,949 | ₩191,552 | ₩183,358 | ₩183,834 | -3.22% | 50.9만 |
|---|
| 2026.06.03 | ₩191,237 | ₩191,237 | ₩181,718 | ₩184,786 | -3.37% | 72.1만 |
|---|
| 2026.06.02 | ₩193,275 | ₩195,085 | ₩189,574 | ₩193,423 | +0.08% | 99.5만 |
|---|
| 2026.06.01 | ₩190,298 | ₩203,011 | ₩187,307 | ₩199,256 | +4.71% | 90.7만 |
|---|
| 2026.05.29 | ₩182,439 | ₩193,302 | ₩181,044 | ₩187,307 | +2.67% | 119.1만 |
|---|
| 2026.05.28 | ₩178,550 | ₩185,913 | ₩177,517 | ₩183,458 | +2.75% | 78.6만 |
|---|
| 2026.05.27 | ₩178,268 | ₩184,169 | ₩176,351 | ₩177,397 | -0.49% | 59.8만 |
|---|
| 2026.05.26 | ₩181,259 | ₩183,083 | ₩177,812 | ₩178,121 | -1.73% | 64.4만 |
|---|
| 2026.05.22 | ₩181,004 | ₩186,073 | ₩180,387 | ₩184,799 | +2.10% | 51.4만 |
|---|
| 2026.05.21 | ₩182,573 | ₩183,391 | ₩178,577 | ₩180,173 | -1.31% | 81.2만 |
|---|
| 2026.05.20 | ₩187,079 | ₩187,079 | ₩179,086 | ₩185,041 | -1.09% | 90.6만 |
|---|
| 2026.05.19 | ₩190,660 | ₩194,656 | ₩187,549 | ₩189,319 | -0.70% | 110.3만 |
|---|
| 2026.05.18 | ₩183,512 | ₩190,982 | ₩183,512 | ₩186,650 | +1.71% | 80.2만 |
|---|
| 2026.05.15 | ₩182,627 | ₩188,353 | ₩181,252 | ₩182,707 | +0.04% | 112.9만 |
|---|
| 2026.05.14 | ₩180,629 | ₩182,318 | ₩175,606 | ₩179,180 | -0.80% | 130.4만 |
|---|
| 2026.05.13 | ₩182,453 | ₩185,886 | ₩177,477 | ₩180,910 | -0.85% | 119.2만 |
|---|
| 2026.05.12 | ₩187,012 | ₩189,721 | ₩182,178 | ₩184,531 | -1.33% | 125.6만 |
|---|
| 2026.05.11 | ₩182,493 | ₩187,026 | ₩180,039 | ₩185,658 | +1.73% | 120.4만 |
|---|
| 2026.05.08 | ₩183,391 | ₩183,820 | ₩175,331 | ₩183,552 | +0.09% | 119.1만 |
|---|
| 2026.05.07 | ₩175,787 | ₩186,073 | ₩174,178 | ₩185,644 | +5.61% | 218.9만 |
|---|
| 2026.05.06 | ₩173,937 | ₩176,606 | ₩167,741 | ₩169,458 | -2.58% | 137.8만 |
|---|
| 2026.05.05 | ₩178,832 | ₩178,939 | ₩173,561 | ₩176,592 | -1.25% | 76만 |
|---|
| 2026.05.04 | ₩176,780 | ₩183,727 | ₩175,734 | ₩177,330 | +0.31% | 94.2만 |
|---|
| 2026.05.01 | ₩174,165 | ₩178,094 | ₩170,591 | ₩176,968 | +1.61% | 83.6만 |
|---|
| 2026.04.30 | ₩169,726 | ₩171,255 | ₩166,749 | ₩169,994 | +0.16% | 60.7만 |
|---|
| 2026.04.29 | ₩168,412 | ₩171,912 | ₩166,527 | ₩171,563 | +1.87% | 66.5만 |
|---|
| 2026.04.28 | ₩168,854 | ₩171,121 | ₩165,917 | ₩167,392 | -0.87% | 53.9만 |
|---|
| 2026.04.27 | ₩165,515 | ₩169,600 | ₩163,611 | ₩166,172 | +0.40% | 61만 |
|---|
| 2026.04.24 | ₩167,781 | ₩169,028 | ₩162,645 | ₩165,917 | -1.11% | 108.5만 |
|---|
| 2026.04.23 | ₩170,986 | ₩171,945 | ₩163,322 | ₩168,304 | -1.57% | 65.3만 |
|---|
| 2026.04.22 | ₩177,450 | ₩180,810 | ₩172,046 | ₩174,916 | -1.43% | 92.7만 |
|---|
| 2026.04.21 | ₩178,108 | ₩183,686 | ₩174,326 | ₩174,929 | -1.78% | 82.1만 |
|---|
| 2026.04.20 | ₩170,115 | ₩179,387 | ₩170,115 | ₩178,335 | +4.83% | 117.7만 |
|---|
| 2026.04.17 | ₩169,927 | ₩171,256 | ₩166,467 | ₩170,222 | +0.17% | 98.7만 |
|---|
| 2026.04.16 | ₩168,774 | ₩170,591 | ₩166,749 | ₩168,345 | -0.25% | 82.7만 |
|---|
| 2026.04.15 | ₩162,430 | ₩168,774 | ₩159,587 | ₩165,810 | +2.08% | 89.9만 |
|---|
| 2026.04.14 | ₩161,277 | ₩165,327 | ₩158,836 | ₩160,714 | -0.35% | 87만 |
|---|
| 2026.04.13 | ₩153,083 | ₩160,955 | ₩153,083 | ₩160,405 | +4.78% | 109.6만 |
|---|
| 2026.04.10 | ₩153,257 | ₩155,122 | ₩148,175 | ₩152,332 | -0.60% | 104.8만 |
|---|
| 2026.04.09 | ₩156,355 | ₩157,080 | ₩151,326 | ₩154,008 | -1.50% | 110.6만 |
|---|
| 2026.04.08 | ₩167,138 | ₩170,168 | ₩157,951 | ₩158,018 | -5.46% | 100.6만 |
|---|
| 2026.04.07 | ₩165,756 | ₩170,195 | ₩164,750 | ₩166,588 | +0.50% | 108.1만 |
|---|
| 2026.04.06 | ₩164,858 | ₩166,454 | ₩162,269 | ₩164,911 | +0.03% | 130.3만 |
|---|
| 2026.04.02 | ₩163,986 | ₩167,728 | ₩159,983 | ₩165,703 | +1.05% | 72.7만 |
|---|
| 2026.04.01 | ₩162,953 | ₩164,777 | ₩157,582 | ₩162,001 | -0.58% | 76.5만 |
|---|
| 2026.03.31 | ₩165,072 | ₩167,882 | ₩159,748 | ₩162,994 | -1.26% | 75.7만 |
|---|
| 2026.03.30 | ₩158,085 | ₩163,282 | ₩157,422 | ₩162,229 | +2.62% | 90.6만 |
|---|
| 2026.03.27 | ₩162,578 | ₩162,578 | ₩155,980 | ₩156,986 | -3.44% | 111.5만 |
|---|
| 2026.03.26 | ₩159,158 | ₩166,829 | ₩159,158 | ₩164,992 | +3.67% | 188.9만 |
|---|
| 2026.03.25 | ₩163,181 | ₩165,200 | ₩157,951 | ₩160,687 | -1.53% | 107.8만 |
|---|
| 2026.03.24 | ₩167,714 | ₩167,754 | ₩158,434 | ₩159,534 | -4.88% | 124.1만 |
|---|
| 2026.03.23 | ₩168,130 | ₩171,402 | ₩166,615 | ₩169,766 | +0.97% | 116.6만 |
|---|
| 2026.03.20 | ₩166,212 | ₩170,410 | ₩163,061 | ₩167,392 | +0.71% | 1455.7만 |
|---|
| 2026.03.19 | ₩166,547 | ₩171,778 | ₩165,984 | ₩166,494 | -0.03% | 93만 |
|---|
| 2026.03.18 | ₩166,293 | ₩169,270 | ₩165,783 | ₩166,950 | +0.40% | 121.5만 |
|---|
| 2026.03.17 | ₩166,400 | ₩170,423 | ₩165,810 | ₩168,800 | +1.44% | 113.2만 |
|---|
| 2026.03.16 | ₩166,749 | ₩168,733 | ₩164,026 | ₩165,582 | -0.70% | 400.4만 |
|---|
| 2026.03.13 | ₩170,370 | ₩171,965 | ₩167,426 | ₩168,586 | -1.05% | 108.6만 |
|---|
| 2026.03.12 | ₩175,197 | ₩178,456 | ₩168,479 | ₩169,806 | -3.08% | 129.8만 |
|---|
| 2026.03.11 | ₩178,698 | ₩180,736 | ₩171,335 | ₩174,782 | -2.19% | 108.3만 |
|---|
| 2026.03.10 | ₩183,874 | ₩183,874 | ₩174,540 | ₩176,901 | -3.79% | 137.7만 |
|---|
| 2026.03.09 | ₩183,029 | ₩186,221 | ₩178,684 | ₩185,403 | +1.30% | 155.9만 |
|---|
| 2026.03.06 | ₩186,020 | ₩186,020 | ₩175,720 | ₩185,081 | -0.50% | 167.1만 |
|---|
| 2026.03.05 | ₩180,025 | ₩185,577 | ₩180,025 | ₩183,271 | +1.80% | 192만 |
|---|
| 2026.03.04 | ₩174,956 | ₩181,755 | ₩174,272 | ₩179,851 | +2.80% | 202.7만 |
|---|
| 2026.03.03 | ₩170,061 | ₩177,531 | ₩170,061 | ₩176,766 | +3.94% | 253.3만 |
|---|
| 2026.03.02 | ₩166,413 | ₩174,473 | ₩166,413 | ₩172,059 | +3.39% | 243.8만 |
|---|
| 2026.02.27 | ₩170,222 | ₩170,490 | ₩161,210 | ₩168,747 | -0.87% | 596만 |
|---|
| 2026.02.26 | ₩167,634 | ₩175,533 | ₩166,608 | ₩174,057 | +3.83% | 253.7만 |
|---|
| 2026.02.25 | ₩160,338 | ₩166,319 | ₩158,810 | ₩166,172 | +3.64% | 191.6만 |
|---|
| 2026.02.24 | ₩153,794 | ₩161,237 | ₩153,029 | ₩160,043 | +4.06% | 232.4만 |
|---|
| 2026.02.23 | ₩151,916 | ₩156,235 | ₩151,447 | ₩153,459 | +1.02% | 279.9만 |
|---|
| 2026.02.20 | ₩161,666 | ₩163,289 | ₩153,767 | ₩153,834 | -4.84% | 193.7만 |
|---|
| 2026.02.19 | ₩165,783 | ₩166,279 | ₩158,863 | ₩161,894 | -2.35% | 216.9만 |
|---|
| 2026.02.18 | ₩166,212 | ₩168,492 | ₩164,120 | ₩166,588 | +0.23% | 312.7만 |
|---|
| 2026.02.17 | ₩167,057 | ₩168,036 | ₩159,721 | ₩164,040 | -1.81% | 279.7만 |
|---|
| 2026.02.13 | ₩163,248 | ₩170,316 | ₩161,076 | ₩168,049 | +2.94% | 402.5만 |
|---|
| 2026.02.12 | ₩143,213 | ₩161,116 | ₩140,678 | ₩160,607 | +12.15% | 482.9만 |
|---|
| 2026.02.11 | ₩167,620 | ₩167,647 | ₩156,677 | ₩159,198 | -5.02% | 315.6만 |
|---|
| 2026.02.10 | ₩174,339 | ₩176,686 | ₩167,298 | ₩167,553 | -3.89% | 179.5만 |
|---|
| 2026.02.09 | ₩175,318 | ₩178,617 | ₩172,207 | ₩173,561 | -1.00% | 135.1만 |
|---|
| 2026.02.06 | ₩176,847 | ₩180,092 | ₩171,375 | ₩175,640 | -0.68% | 189.9만 |
|---|
| 2026.02.05 | ₩175,881 | ₩180,334 | ₩173,092 | ₩176,471 | +0.34% | 164.1만 |
|---|
| 2026.02.04 | ₩165,555 | ₩175,130 | ₩164,435 | ₩174,125 | +5.18% | 191.6만 |
|---|
| 2026.02.03 | ₩174,782 | ₩176,981 | ₩166,400 | ₩166,735 | -4.60% | 191.2만 |
|---|
| 2026.02.02 | ₩183,700 | ₩185,054 | ₩178,349 | ₩178,778 | -2.68% | 93.1만 |
|---|
| 2026.01.30 | ₩180,495 | ₩182,687 | ₩178,094 | ₩180,709 | +0.12% | 133.6만 |
|---|
| 2026.01.29 | ₩183,579 | ₩187,280 | ₩177,196 | ₩180,159 | -1.86% | 228.3만 |
|---|
| 2026.01.28 | ₩190,700 | ₩192,672 | ₩186,985 | ₩187,280 | -1.79% | 122.9만 |
|---|
| 2026.01.27 | ₩195,904 | ₩197,439 | ₩190,311 | ₩190,687 | -2.66% | 112.7만 |
|---|
| 2026.01.26 | ₩201,161 | ₩202,500 | ₩191,612 | ₩197,741 | -1.70% | 175만 |
|---|
| 2026.01.23 | ₩204,473 | ₩205,787 | ₩200,208 | ₩204,232 | -0.12% | 78.4만 |
|---|
| 2026.01.22 | ₩202,072 | ₩205,921 | ₩201,171 | ₩204,607 | +1.25% | 81.4만 |
|---|
| 2026.01.21 | ₩199,471 | ₩201,992 | ₩198,576 | ₩200,061 | +0.30% | 86.9만 |
|---|
| 2026.01.20 | ₩196,453 | ₩201,161 | ₩195,273 | ₩197,781 | +0.68% | 99.8만 |
|---|
| 2026.01.16 | ₩204,513 | ₩204,916 | ₩199,028 | ₩199,028 | -2.68% | 92.6만 |
|---|
| 2026.01.15 | ₩207,960 | ₩211,433 | ₩204,473 | ₩204,889 | -1.48% | 76.9만 |
|---|
| 2026.01.14 | ₩210,776 | ₩211,540 | ₩206,176 | ₩207,303 | -1.65% | 71만 |
|---|
| 2026.01.13 | ₩212,117 | ₩213,284 | ₩207,189 | ₩211,219 | -0.42% | 94.5만 |
|---|
| 2026.01.12 | ₩210,488 | ₩213,632 | ₩207,490 | ₩213,150 | +1.26% | 92.9만 |
|---|
| 2026.01.09 | ₩211,406 | ₩211,621 | ₩208,402 | ₩210,776 | -0.30% | 46.9만 |
|---|
| 2026.01.08 | ₩208,845 | ₩213,358 | ₩208,402 | ₩211,621 | +1.33% | 70.3만 |
|---|
| 2026.01.07 | ₩210,923 | ₩212,291 | ₩208,531 | ₩210,307 | -0.29% | 63만 |
|---|
| 2026.01.06 | ₩203,923 | ₩211,105 | ₩203,501 | ₩209,945 | +2.95% | 64.1만 |
|---|
| 2026.01.05 | ₩205,117 | ₩208,489 | ₩203,588 | ₩205,184 | +0.03% | 95.8만 |
|---|
| 2026.01.02 | ₩213,807 | ₩214,370 | ₩203,628 | ₩204,379 | -4.41% | 96.5만 |
|---|
| 2025.12.31 | ₩214,316 | ₩215,409 | ₩213,230 | ₩213,713 | -0.28% | 65.5만 |
|---|
| 2025.12.30 | ₩214,906 | ₩217,186 | ₩213,632 | ₩215,269 | +0.17% | 59.5만 |
|---|
| 2025.12.29 | ₩215,054 | ₩216,060 | ₩212,627 | ₩215,590 | +0.25% | 69.1만 |
|---|
| 2025.12.26 | ₩214,759 | ₩215,765 | ₩213,606 | ₩215,121 | +0.17% | 60만 |
|---|
| 2025.12.24 | ₩213,767 | ₩215,282 | ₩213,284 | ₩215,108 | +0.63% | 25.5만 |
|---|
| 2025.12.23 | ₩222,054 | ₩222,054 | ₩213,046 | ₩214,075 | -3.59% | 70.8만 |
|---|
| 2025.12.22 | ₩218,353 | ₩223,094 | ₩218,259 | ₩221,840 | +1.60% | 62.4만 |
|---|
| 2025.12.19 | ₩220,070 | ₩220,794 | ₩217,106 | ₩218,219 | -0.84% | 224.6만 |
|---|
| 2025.12.18 | ₩223,060 | ₩224,294 | ₩218,045 | ₩220,351 | -1.21% | 110.8만 |
|---|
| 2025.12.17 | ₩221,183 | ₩228,277 | ₩221,183 | ₩223,918 | +1.24% | 98.5만 |
|---|
| 2025.12.16 | ₩216,207 | ₩219,356 | ₩214,974 | ₩218,286 | +0.96% | 57.8만 |
|---|
| 2025.12.15 | ₩224,160 | ₩224,616 | ₩217,924 | ₩218,340 | -2.60% | 83.5만 |
|---|
| 2025.12.12 | ₩223,409 | ₩227,003 | ₩222,081 | ₩223,436 | +0.01% | 64.4만 |
|---|
| 2025.12.11 | ₩219,319 | ₩226,440 | ₩218,474 | ₩222,725 | +1.55% | 79.7만 |
|---|
| 2025.12.10 | ₩217,870 | ₩219,788 | ₩215,993 | ₩219,667 | +0.82% | 82.6만 |
|---|
| 2025.12.09 | ₩220,204 | ₩221,652 | ₩217,434 | ₩218,192 | -0.91% | 69만 |
|---|
| 2025.12.08 | ₩219,681 | ₩221,826 | ₩217,845 | ₩219,895 | +0.10% | 81.6만 |
|---|
| 2025.12.05 | ₩221,947 | ₩226,976 | ₩220,646 | ₩222,242 | +0.13% | 80.8만 |
|---|
| 2025.12.04 | ₩221,692 | ₩224,549 | ₩220,512 | ₩222,805 | +0.50% | 64.5만 |
|---|
| 2025.12.03 | ₩217,106 | ₩221,505 | ₩217,106 | ₩220,686 | +1.65% | 44.8만 |
|---|
| 2025.12.02 | ₩218,407 | ₩219,761 | ₩215,081 | ₩217,186 | -0.56% | 59.5만 |
|---|
| 2025.12.01 | ₩214,571 | ₩219,640 | ₩213,883 | ₩216,999 | +1.13% | 77만 |
|---|
| 2025.11.28 | ₩216,355 | ₩217,475 | ₩215,557 | ₩216,140 | -0.10% | 21.5만 |
|---|
| 2025.11.26 | ₩219,594 | ₩220,204 | ₩215,108 | ₩215,671 | -1.79% | 67.2만 |
|---|
| 2025.11.25 | ₩215,309 | ₩220,660 | ₩214,316 | ₩220,391 | +2.36% | 79.7만 |
|---|
| 2025.11.24 | ₩217,039 | ₩217,039 | ₩211,889 | ₩213,512 | -1.63% | 105.4만 |
|---|
| 2025.11.21 | ₩214,504 | ₩219,278 | ₩213,411 | ₩217,441 | +1.37% | 104.9만 |
|---|
| 2025.11.20 | ₩217,709 | ₩217,924 | ₩213,230 | ₩214,451 | -1.50% | 69.4만 |
|---|
| 2025.11.19 | ₩216,610 | ₩216,703 | ₩213,230 | ₩215,872 | -0.34% | 60.7만 |
|---|
| 2025.11.18 | ₩219,399 | ₩221,424 | ₩213,686 | ₩216,355 | -1.39% | 61만 |
|---|
| 2025.11.17 | ₩223,436 | ₩226,399 | ₩218,863 | ₩220,056 | -1.51% | 84.8만 |
|---|
| 2025.11.14 | ₩219,520 | ₩223,141 | ₩217,629 | ₩222,779 | +1.48% | 89만 |
|---|
| 2025.11.13 | ₩222,631 | ₩224,053 | ₩219,935 | ₩220,821 | -0.81% | 97.7만 |
|---|
| 2025.11.12 | ₩229,377 | ₩229,786 | ₩222,618 | ₩224,844 | -1.98% | 98.8만 |
|---|
| 2025.11.11 | ₩223,650 | ₩228,478 | ₩221,773 | ₩228,438 | +2.14% | 93.2만 |
|---|
| 2025.11.10 | ₩218,366 | ₩223,892 | ₩217,924 | ₩223,690 | +2.44% | 98.8만 |
|---|
| 2025.11.07 | ₩219,734 | ₩220,572 | ₩213,713 | ₩217,454 | -1.04% | 94.5만 |
|---|
| 2025.11.06 | ₩236,431 | ₩236,431 | ₩209,877 | ₩219,949 | -6.97% | 205만 |
|---|
| 2025.11.05 | ₩243,109 | ₩249,815 | ₩242,090 | ₩246,368 | +1.34% | 130.6만 |
|---|
| 2025.11.04 | ₩248,326 | ₩249,721 | ₩242,157 | ₩243,954 | -1.76% | 59.3만 |
|---|
| 2025.11.03 | ₩250,592 | ₩250,592 | ₩245,255 | ₩247,897 | -1.08% | 89.1만 |
|---|
| 2025.10.31 | ₩247,615 | ₩252,228 | ₩246,436 | ₩250,901 | +1.33% | 61만 |
|---|
| 2025.10.30 | ₩250,190 | ₩252,671 | ₩247,722 | ₩248,487 | -0.68% | 68만 |
|---|
| 2025.10.29 | ₩261,978 | ₩263,648 | ₩248,929 | ₩250,056 | -4.55% | 79.6만 |
|---|
| 2025.10.28 | ₩267,168 | ₩270,112 | ₩266,082 | ₩266,202 | -0.36% | 48.9만 |
|---|
| 2025.10.27 | ₩264,446 | ₩272,056 | ₩264,446 | ₩268,536 | +1.55% | 39.9만 |
|---|
| 2025.10.24 | ₩271,030 | ₩271,191 | ₩267,423 | ₩267,557 | -1.28% | 43.7만 |
|---|
| 2025.10.23 | ₩270,843 | ₩272,861 | ₩268,214 | ₩268,549 | -0.85% | 48.2만 |
|---|
| 2025.10.22 | ₩276,368 | ₩276,918 | ₩271,138 | ₩271,366 | -1.81% | 37.7만 |
|---|
| 2025.10.21 | ₩269,676 | ₩278,037 | ₩268,777 | ₩277,414 | +2.87% | 51.1만 |
|---|
| 2025.10.20 | ₩269,139 | ₩272,558 | ₩268,214 | ₩269,676 | +0.20% | 43.8만 |
|---|
| 2025.10.17 | ₩268,589 | ₩271,473 | ₩265,706 | ₩269,139 | +0.20% | 45만 |
|---|
| 2025.10.16 | ₩268,858 | ₩270,313 | ₩266,216 | ₩268,871 | +0.00% | 64.7만 |
|---|
| 2025.10.15 | ₩270,963 | ₩271,654 | ₩267,543 | ₩267,543 | -1.26% | 53.2만 |
|---|
| 2025.10.14 | ₩267,517 | ₩272,318 | ₩267,517 | ₩268,925 | +0.53% | 53.2만 |
|---|
| 2025.10.13 | ₩266,632 | ₩271,222 | ₩265,170 | ₩269,957 | +1.25% | 41만 |
|---|
| 2025.10.10 | ₩272,291 | ₩273,069 | ₩267,718 | ₩267,973 | -1.59% | 49.4만 |
|---|