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 | ₩308,688 | ₩311,982 | ₩305,562 | ₩310,938 | +0.73% | 40.7만 |
| 2026.10.08 | ₩299,409 | ₩308,581 | ₩298,244 | ₩307,831 | +2.81% | 66.6만 |
| 2026.10.07 | ₩298,298 | ₩303,158 | ₩296,597 | ₩299,369 | +0.36% | 48.1만 |
| 2026.10.06 | ₩299,436 | ₩303,132 | ₩294,803 | ₩297,843 | -0.53% | 58.3만 |
| 2026.10.05 | ₩297,280 | ₩302,757 | ₩294,094 | ₩302,328 | +1.70% | 60.2만 |
| 2026.10.02 | ₩304,511 | ₩304,511 | ₩294,710 | ₩295,901 | -2.83% | 47.5만 |
| 2026.10.01 | ₩302,074 | ₩306,673 | ₩297,521 | ₩304,578 | +0.83% | 51.8만 |
| 2026.09.30 | ₩292,152 | ₩296,303 | ₩290,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩291,429 |
| -0.25% |
| 54.5만 |
| 2026.09.29 | ₩287,948 | ₩295,272 | ₩284,399 | ₩292,674 | +1.64% | 74.6만 |
|---|
| 2026.09.28 | ₩289,916 | ₩298,867 | ₩287,948 | ₩295,352 | +1.88% | 49.7만 |
|---|
| 2026.09.25 | ₩295,928 | ₩298,338 | ₩293,317 | ₩295,192 | -0.25% | 44.2만 |
|---|
| 2026.09.24 | ₩299,061 | ₩303,989 | ₩295,044 | ₩295,660 | -1.14% | 72.4만 |
|---|
| 2026.09.23 | ₩301,404 | ₩302,114 | ₩293,116 | ₩296,825 | -1.52% | 56.2만 |
|---|
| 2026.09.22 | ₩311,795 | ₩311,795 | ₩299,329 | ₩300,748 | -3.54% | 72.7만 |
|---|
| 2026.09.21 | ₩302,623 | ₩305,810 | ₩300,788 | ₩302,931 | +0.10% | 51.7만 |
|---|
| 2026.09.18 | ₩302,355 | ₩304,618 | ₩297,294 | ₩302,984 | +0.21% | 240.5만 |
|---|
| 2026.09.17 | ₩304,096 | ₩309,237 | ₩297,588 | ₩302,690 | -0.46% | 65.9만 |
|---|
| 2026.09.16 | ₩298,566 | ₩306,493 | ₩294,710 | ₩304,738 | +2.07% | 65.3만 |
|---|
| 2026.09.15 | ₩296,758 | ₩309,960 | ₩295,192 | ₩303,627 | +2.31% | 108.7만 |
|---|
| 2026.09.14 | ₩301,056 | ₩304,469 | ₩292,179 | ₩298,392 | -0.89% | 85.5만 |
|---|
| 2026.09.11 | ₩289,407 | ₩294,991 | ₩289,287 | ₩293,116 | +1.28% | 55.8만 |
|---|
| 2026.09.10 | ₩289,474 | ₩293,397 | ₩287,867 | ₩289,273 | -0.07% | 60만 |
|---|
| 2026.09.09 | ₩293,545 | ₩294,495 | ₩286,073 | ₩288,657 | -1.66% | 83.2만 |
|---|
| 2026.09.08 | ₩304,430 | ₩305,944 | ₩292,112 | ₩293,451 | -3.61% | 101.2만 |
|---|
| 2026.09.04 | ₩318,865 | ₩318,878 | ₩308,715 | ₩310,201 | -2.72% | 66.2만 |
|---|
| 2026.09.03 | ₩321,355 | ₩328,023 | ₩317,767 | ₩322,051 | +0.22% | 59.2만 |
|---|
| 2026.09.02 | ₩317,459 | ₩322,139 | ₩313,964 | ₩316,334 | -0.35% | 60.9만 |
|---|
| 2026.09.01 | ₩323,725 | ₩325,747 | ₩317,499 | ₩318,610 | -1.58% | 72.2만 |
|---|
| 2026.08.31 | ₩315,062 | ₩320,793 | ₩314,292 | ₩320,150 | +1.61% | 74.7만 |
|---|
| 2026.08.28 | ₩316,548 | ₩324,703 | ₩312,210 | ₩319,387 | +0.90% | 47.5만 |
|---|
| 2026.08.27 | ₩311,996 | ₩321,248 | ₩310,342 | ₩317,392 | +1.73% | 81.9만 |
|---|
| 2026.08.26 | ₩303,707 | ₩312,264 | ₩302,047 | ₩311,058 | +2.42% | 54.9만 |
|---|
| 2026.08.25 | ₩308,461 | ₩312,598 | ₩304,234 | ₩310,242 | +0.58% | 48.2만 |
|---|
| 2026.08.24 | ₩305,903 | ₩311,139 | ₩304,518 | ₩307,457 | +0.51% | 49만 |
|---|
| 2026.08.21 | ₩303,547 | ₩308,675 | ₩299,751 | ₩306,720 | +1.05% | 66.8만 |
|---|
| 2026.08.20 | ₩296,544 | ₩304,350 | ₩296,082 | ₩303,574 | +2.37% | 65만 |
|---|
| 2026.08.19 | ₩290,211 | ₩298,405 | ₩289,166 | ₩297,468 | +2.50% | 59.8만 |
|---|
| 2026.08.18 | ₩291,469 | ₩296,718 | ₩288,456 | ₩288,845 | -0.90% | 70.8만 |
|---|
| 2026.08.17 | ₩287,693 | ₩290,415 | ₩284,580 | ₩286,796 | -0.31% | 47.6만 |
|---|
| 2026.08.14 | ₩300,748 | ₩301,029 | ₩289,782 | ₩292,072 | -2.88% | 54.6만 |
|---|
| 2026.08.13 | ₩282,525 | ₩300,775 | ₩278,428 | ₩299,436 | +5.99% | 127만 |
|---|
| 2026.08.12 | ₩285,859 | ₩285,859 | ₩273,634 | ₩282,900 | -1.04% | 72.5만 |
|---|
| 2026.08.11 | ₩285,163 | ₩288,706 | ₩281,346 | ₩284,172 | -0.35% | 67.2만 |
|---|
| 2026.08.10 | ₩285,203 | ₩286,769 | ₩281,226 | ₩285,805 | +0.21% | 123.4만 |
|---|
| 2026.08.07 | ₩290,478 | ₩297,829 | ₩285,953 | ₩287,800 | -0.92% | 126.7만 |
|---|
| 2026.08.06 | ₩285,055 | ₩295,221 | ₩278,508 | ₩289,180 | +1.45% | 383.1만 |
|---|
| 2026.08.05 | ₩239,209 | ₩239,999 | ₩231,127 | ₩234,054 | -2.16% | 83만 |
|---|
| 2026.08.04 | ₩222,458 | ₩235,045 | ₩220,932 | ₩234,723 | +5.51% | 106.6만 |
|---|
| 2026.08.03 | ₩224,908 | ₩231,028 | ₩223,683 | ₩225,846 | +0.42% | 92.4만 |
|---|
| 2026.07.31 | ₩214,612 | ₩220,932 | ₩210,782 | ₩219,539 | +2.30% | 86.7만 |
|---|
| 2026.07.30 | ₩221,320 | ₩222,338 | ₩209,430 | ₩216,272 | -2.28% | 115.6만 |
|---|
| 2026.07.29 | ₩217,732 | ₩231,028 | ₩217,732 | ₩226,180 | +3.88% | 105.6만 |
|---|
| 2026.07.28 | ₩207,113 | ₩220,102 | ₩206,933 | ₩216,540 | +4.55% | 88.5만 |
|---|
| 2026.07.27 | ₩199,642 | ₩209,055 | ₩197,344 | ₩202,588 | +1.48% | 98만 |
|---|
| 2026.07.24 | ₩188,636 | ₩195,679 | ₩188,394 | ₩194,621 | +3.17% | 55.3만 |
|---|
| 2026.07.23 | ₩188,555 | ₩189,727 | ₩183,172 | ₩185,717 | -1.51% | 59.1만 |
|---|
| 2026.07.22 | ₩194,567 | ₩195,089 | ₩185,074 | ₩186,520 | -4.14% | 52만 |
|---|
| 2026.07.21 | ₩194,433 | ₩200,191 | ₩191,809 | ₩193,108 | -0.68% | 68.2만 |
|---|
| 2026.07.20 | ₩195,933 | ₩202,092 | ₩193,108 | ₩200,459 | +2.31% | 61.7만 |
|---|
| 2026.07.17 | ₩201,209 | ₩204,663 | ₩194,661 | ₩198,089 | -1.55% | 78.2만 |
|---|
| 2026.07.16 | ₩197,968 | ₩205,132 | ₩197,088 | ₩201,490 | +1.78% | 91.6만 |
|---|
| 2026.07.15 | ₩194,085 | ₩199,106 | ₩192,639 | ₩193,791 | -0.15% | 41.5만 |
|---|
| 2026.07.14 | ₩187,906 | ₩194,273 | ₩187,725 | ₩192,371 | +2.38% | 51.2만 |
|---|
| 2026.07.13 | ₩189,144 | ₩196,442 | ₩188,796 | ₩196,161 | +3.71% | 62.1만 |
|---|
| 2026.07.10 | ₩189,559 | ₩190,229 | ₩184,913 | ₩186,225 | -1.76% | 56만 |
|---|
| 2026.07.09 | ₩180,428 | ₩187,082 | ₩177,522 | ₩186,868 | +3.57% | 86.5만 |
|---|
| 2026.07.08 | ₩190,443 | ₩190,510 | ₩183,226 | ₩185,449 | -2.62% | 106.2만 |
|---|
| 2026.07.07 | ₩191,193 | ₩195,491 | ₩190,818 | ₩192,519 | +0.69% | 97.6만 |
|---|
| 2026.07.06 | ₩184,712 | ₩188,601 | ₩181,679 | ₩187,323 | +1.41% | 91.1만 |
|---|
| 2026.07.02 | ₩179,042 | ₩186,399 | ₩179,042 | ₩186,399 | +4.11% | 90.8만 |
|---|
| 2026.07.01 | ₩172,461 | ₩181,238 | ₩171,102 | ₩179,370 | +4.01% | 133.4만 |
|---|
| 2026.06.30 | ₩167,493 | ₩169,676 | ₩165,833 | ₩168,283 | +0.47% | 67.9만 |
|---|
| 2026.06.29 | ₩176,397 | ₩178,258 | ₩169,589 | ₩170,291 | -3.46% | 85.4만 |
|---|
| 2026.06.26 | ₩168,390 | ₩174,027 | ₩168,390 | ₩172,969 | +2.72% | 209.7만 |
|---|
| 2026.06.25 | ₩168,270 | ₩172,166 | ₩165,284 | ₩166,676 | -0.95% | 66.4만 |
|---|
| 2026.06.24 | ₩166,649 | ₩172,046 | ₩165,645 | ₩170,345 | +2.22% | 67.2만 |
|---|
| 2026.06.23 | ₩169,917 | ₩171,483 | ₩166,034 | ₩166,408 | -2.06% | 90.1만 |
|---|
| 2026.06.22 | ₩166,703 | ₩168,537 | ₩163,322 | ₩165,592 | -0.67% | 133.3만 |
|---|
| 2026.06.18 | ₩162,325 | ₩169,113 | ₩162,017 | ₩167,172 | +2.99% | 326.2만 |
|---|
| 2026.06.17 | ₩170,492 | ₩172,340 | ₩164,012 | ₩165,659 | -2.84% | 184.1만 |
|---|
| 2026.06.16 | ₩180,588 | ₩183,266 | ₩171,758 | ₩172,902 | -4.26% | 82.7만 |
|---|
| 2026.06.15 | ₩179,249 | ₩186,707 | ₩178,754 | ₩180,347 | +0.61% | 119.5만 |
|---|
| 2026.06.12 | ₩177,067 | ₩180,963 | ₩174,067 | ₩180,120 | +1.72% | 85.8만 |
|---|
| 2026.06.11 | ₩178,740 | ₩182,965 | ₩173,893 | ₩177,067 | -0.94% | 127.7만 |
|---|
| 2026.06.10 | ₩179,557 | ₩185,931 | ₩178,754 | ₩183,065 | +1.95% | 79.6만 |
|---|
| 2026.06.09 | ₩179,423 | ₩183,413 | ₩178,379 | ₩182,289 | +1.60% | 77.8만 |
|---|
| 2026.06.08 | ₩180,776 | ₩183,226 | ₩178,084 | ₩181,700 | +0.51% | 67.9만 |
|---|
| 2026.06.05 | ₩185,636 | ₩186,346 | ₩181,713 | ₩184,270 | -0.74% | 65.3만 |
|---|
| 2026.06.04 | ₩189,653 | ₩191,253 | ₩183,072 | ₩183,547 | -3.22% | 50.9만 |
|---|
| 2026.06.03 | ₩190,939 | ₩190,939 | ₩181,434 | ₩184,498 | -3.37% | 72.1만 |
|---|
| 2026.06.02 | ₩192,974 | ₩194,781 | ₩189,278 | ₩193,121 | +0.08% | 99.5만 |
|---|
| 2026.06.01 | ₩190,001 | ₩202,695 | ₩187,015 | ₩198,946 | +4.71% | 90.7만 |
|---|
| 2026.05.29 | ₩182,155 | ₩193,001 | ₩180,762 | ₩187,015 | +2.67% | 119.1만 |
|---|
| 2026.05.28 | ₩178,272 | ₩185,623 | ₩177,241 | ₩183,172 | +2.75% | 78.6만 |
|---|
| 2026.05.27 | ₩177,991 | ₩183,882 | ₩176,076 | ₩177,120 | -0.49% | 59.8만 |
|---|
| 2026.05.26 | ₩180,977 | ₩182,798 | ₩177,535 | ₩177,843 | -1.73% | 64.4만 |
|---|
| 2026.05.22 | ₩180,722 | ₩185,783 | ₩180,106 | ₩184,511 | +2.10% | 51.4만 |
|---|
| 2026.05.21 | ₩182,289 | ₩183,106 | ₩178,299 | ₩179,892 | -1.31% | 81.2만 |
|---|
| 2026.05.20 | ₩186,788 | ₩186,788 | ₩178,807 | ₩184,752 | -1.09% | 90.6만 |
|---|
| 2026.05.19 | ₩190,363 | ₩194,353 | ₩187,256 | ₩189,024 | -0.70% | 110.3만 |
|---|
| 2026.05.18 | ₩183,226 | ₩190,684 | ₩183,226 | ₩186,359 | +1.71% | 80.2만 |
|---|
| 2026.05.15 | ₩182,342 | ₩188,060 | ₩180,970 | ₩182,423 | +0.04% | 112.9만 |
|---|
| 2026.05.14 | ₩180,347 | ₩182,034 | ₩175,333 | ₩178,901 | -0.80% | 130.4만 |
|---|
| 2026.05.13 | ₩182,168 | ₩185,596 | ₩177,201 | ₩180,628 | -0.85% | 119.2만 |
|---|
| 2026.05.12 | ₩186,721 | ₩189,426 | ₩181,894 | ₩184,244 | -1.33% | 125.6만 |
|---|
| 2026.05.11 | ₩182,208 | ₩186,734 | ₩179,758 | ₩185,368 | +1.73% | 120.4만 |
|---|
| 2026.05.08 | ₩183,106 | ₩183,534 | ₩175,058 | ₩183,266 | +0.09% | 119.1만 |
|---|
| 2026.05.07 | ₩175,514 | ₩185,783 | ₩173,907 | ₩185,355 | +5.61% | 218.9만 |
|---|
| 2026.05.06 | ₩173,666 | ₩176,330 | ₩167,480 | ₩169,194 | -2.58% | 137.8만 |
|---|
| 2026.05.05 | ₩178,553 | ₩178,660 | ₩173,291 | ₩176,317 | -1.25% | 76만 |
|---|
| 2026.05.04 | ₩176,504 | ₩183,440 | ₩175,460 | ₩177,053 | +0.31% | 94.2만 |
|---|
| 2026.05.01 | ₩173,893 | ₩177,817 | ₩170,325 | ₩176,692 | +1.61% | 83.6만 |
|---|
| 2026.04.30 | ₩169,461 | ₩170,988 | ₩166,489 | ₩169,729 | +0.16% | 60.7만 |
|---|
| 2026.04.29 | ₩168,149 | ₩171,644 | ₩166,268 | ₩171,296 | +1.87% | 66.5만 |
|---|
| 2026.04.28 | ₩168,591 | ₩170,854 | ₩165,659 | ₩167,131 | -0.87% | 53.9만 |
|---|
| 2026.04.27 | ₩165,257 | ₩169,335 | ₩163,356 | ₩165,913 | +0.40% | 61만 |
|---|
| 2026.04.24 | ₩167,520 | ₩168,765 | ₩162,391 | ₩165,659 | -1.11% | 108.5만 |
|---|
| 2026.04.23 | ₩170,720 | ₩171,677 | ₩163,068 | ₩168,042 | -1.57% | 65.3만 |
|---|
| 2026.04.22 | ₩177,174 | ₩180,528 | ₩171,778 | ₩174,643 | -1.43% | 92.7만 |
|---|
| 2026.04.21 | ₩177,830 | ₩183,400 | ₩174,054 | ₩174,657 | -1.78% | 82.1만 |
|---|
| 2026.04.20 | ₩169,850 | ₩179,107 | ₩169,850 | ₩178,058 | +4.83% | 117.7만 |
|---|
| 2026.04.17 | ₩169,662 | ₩170,989 | ₩166,208 | ₩169,957 | +0.17% | 98.7만 |
|---|
| 2026.04.16 | ₩168,511 | ₩170,325 | ₩166,489 | ₩168,082 | -0.25% | 82.7만 |
|---|
| 2026.04.15 | ₩162,177 | ₩168,511 | ₩159,339 | ₩165,551 | +2.08% | 89.9만 |
|---|
| 2026.04.14 | ₩161,026 | ₩165,069 | ₩158,589 | ₩160,463 | -0.35% | 87만 |
|---|
| 2026.04.13 | ₩152,845 | ₩160,704 | ₩152,845 | ₩160,155 | +4.78% | 109.6만 |
|---|
| 2026.04.10 | ₩153,019 | ₩154,880 | ₩147,944 | ₩152,095 | -0.60% | 104.8만 |
|---|
| 2026.04.09 | ₩156,112 | ₩156,835 | ₩151,090 | ₩153,768 | -1.50% | 110.6만 |
|---|
| 2026.04.08 | ₩166,877 | ₩169,903 | ₩157,705 | ₩157,772 | -5.46% | 100.6만 |
|---|
| 2026.04.07 | ₩165,498 | ₩169,930 | ₩164,494 | ₩166,328 | +0.50% | 108.1만 |
|---|
| 2026.04.06 | ₩164,601 | ₩166,194 | ₩162,017 | ₩164,654 | +0.03% | 130.3만 |
|---|
| 2026.04.02 | ₩163,730 | ₩167,466 | ₩159,734 | ₩165,444 | +1.05% | 72.7만 |
|---|
| 2026.04.01 | ₩162,699 | ₩164,520 | ₩157,337 | ₩161,749 | -0.58% | 76.5만 |
|---|
| 2026.03.31 | ₩164,815 | ₩167,620 | ₩159,499 | ₩162,740 | -1.26% | 75.7만 |
|---|
| 2026.03.30 | ₩157,839 | ₩163,028 | ₩157,176 | ₩161,976 | +2.62% | 90.6만 |
|---|
| 2026.03.27 | ₩162,325 | ₩162,325 | ₩155,737 | ₩156,741 | -3.44% | 111.5만 |
|---|
| 2026.03.26 | ₩158,910 | ₩166,569 | ₩158,910 | ₩164,735 | +3.67% | 188.9만 |
|---|
| 2026.03.25 | ₩162,927 | ₩164,942 | ₩157,705 | ₩160,437 | -1.53% | 107.8만 |
|---|
| 2026.03.24 | ₩167,453 | ₩167,493 | ₩158,187 | ₩159,285 | -4.88% | 124.1만 |
|---|
| 2026.03.23 | ₩167,868 | ₩171,135 | ₩166,355 | ₩169,501 | +0.97% | 116.6만 |
|---|
| 2026.03.20 | ₩165,953 | ₩170,144 | ₩162,807 | ₩167,131 | +0.71% | 1455.7만 |
|---|
| 2026.03.19 | ₩166,288 | ₩171,510 | ₩165,726 | ₩166,234 | -0.03% | 93만 |
|---|
| 2026.03.18 | ₩166,034 | ₩169,006 | ₩165,525 | ₩166,690 | +0.40% | 121.5만 |
|---|
| 2026.03.17 | ₩166,141 | ₩170,158 | ₩165,551 | ₩168,537 | +1.44% | 113.2만 |
|---|
| 2026.03.16 | ₩166,489 | ₩168,470 | ₩163,771 | ₩165,324 | -0.70% | 400.4만 |
|---|
| 2026.03.13 | ₩170,104 | ₩171,697 | ₩167,165 | ₩168,323 | -1.05% | 108.6만 |
|---|
| 2026.03.12 | ₩174,924 | ₩178,178 | ₩168,216 | ₩169,542 | -3.08% | 129.8만 |
|---|
| 2026.03.11 | ₩178,419 | ₩180,454 | ₩171,068 | ₩174,509 | -2.19% | 108.3만 |
|---|
| 2026.03.10 | ₩183,588 | ₩183,588 | ₩174,268 | ₩176,625 | -3.79% | 137.7만 |
|---|
| 2026.03.09 | ₩182,744 | ₩185,931 | ₩178,406 | ₩185,114 | +1.30% | 155.9만 |
|---|
| 2026.03.06 | ₩185,730 | ₩185,730 | ₩175,447 | ₩184,793 | -0.50% | 167.1만 |
|---|
| 2026.03.05 | ₩179,745 | ₩185,288 | ₩179,745 | ₩182,985 | +1.80% | 192만 |
|---|
| 2026.03.04 | ₩174,683 | ₩181,472 | ₩174,000 | ₩179,571 | +2.80% | 202.7만 |
|---|
| 2026.03.03 | ₩169,796 | ₩177,254 | ₩169,796 | ₩176,491 | +3.94% | 253.3만 |
|---|
| 2026.03.02 | ₩166,154 | ₩174,201 | ₩166,154 | ₩171,791 | +3.39% | 243.8만 |
|---|
| 2026.02.27 | ₩169,957 | ₩170,225 | ₩160,959 | ₩168,484 | -0.87% | 596만 |
|---|
| 2026.02.26 | ₩167,373 | ₩175,259 | ₩166,348 | ₩173,786 | +3.83% | 253.7만 |
|---|
| 2026.02.25 | ₩160,088 | ₩166,060 | ₩158,562 | ₩165,913 | +3.64% | 191.6만 |
|---|
| 2026.02.24 | ₩153,554 | ₩160,986 | ₩152,791 | ₩159,794 | +4.06% | 232.4만 |
|---|
| 2026.02.23 | ₩151,680 | ₩155,991 | ₩151,211 | ₩153,219 | +1.02% | 279.9만 |
|---|
| 2026.02.20 | ₩161,414 | ₩163,034 | ₩153,527 | ₩153,594 | -4.84% | 193.7만 |
|---|
| 2026.02.19 | ₩165,525 | ₩166,020 | ₩158,616 | ₩161,642 | -2.35% | 216.9만 |
|---|
| 2026.02.18 | ₩165,953 | ₩168,229 | ₩163,864 | ₩166,328 | +0.23% | 312.7만 |
|---|
| 2026.02.17 | ₩166,797 | ₩167,774 | ₩159,473 | ₩163,784 | -1.81% | 279.7만 |
|---|
| 2026.02.13 | ₩162,994 | ₩170,050 | ₩160,825 | ₩167,788 | +2.94% | 402.5만 |
|---|
| 2026.02.12 | ₩142,990 | ₩160,865 | ₩140,459 | ₩160,356 | +12.15% | 482.9만 |
|---|
| 2026.02.11 | ₩167,359 | ₩167,386 | ₩156,433 | ₩158,950 | -5.02% | 315.6만 |
|---|
| 2026.02.10 | ₩174,067 | ₩176,411 | ₩167,038 | ₩167,292 | -3.89% | 179.5만 |
|---|
| 2026.02.09 | ₩175,045 | ₩178,339 | ₩171,938 | ₩173,291 | -1.00% | 135.1만 |
|---|
| 2026.02.06 | ₩176,571 | ₩179,812 | ₩171,108 | ₩175,366 | -0.68% | 189.9만 |
|---|
| 2026.02.05 | ₩175,607 | ₩180,053 | ₩172,822 | ₩176,196 | +0.34% | 164.1만 |
|---|
| 2026.02.04 | ₩165,297 | ₩174,857 | ₩164,179 | ₩173,853 | +5.18% | 191.6만 |
|---|
| 2026.02.03 | ₩174,509 | ₩176,705 | ₩166,141 | ₩166,475 | -4.60% | 191.2만 |
|---|
| 2026.02.02 | ₩183,413 | ₩184,766 | ₩178,071 | ₩178,499 | -2.68% | 93.1만 |
|---|
| 2026.01.30 | ₩180,213 | ₩182,403 | ₩177,817 | ₩180,428 | +0.12% | 133.6만 |
|---|
| 2026.01.29 | ₩183,293 | ₩186,989 | ₩176,919 | ₩179,879 | -1.86% | 228.3만 |
|---|
| 2026.01.28 | ₩190,403 | ₩192,371 | ₩186,694 | ₩186,989 | -1.79% | 122.9만 |
|---|
| 2026.01.27 | ₩195,598 | ₩197,131 | ₩190,015 | ₩190,390 | -2.66% | 112.7만 |
|---|
| 2026.01.26 | ₩200,847 | ₩202,185 | ₩191,313 | ₩197,433 | -1.70% | 175만 |
|---|
| 2026.01.23 | ₩204,154 | ₩205,466 | ₩199,896 | ₩203,913 | -0.12% | 78.4만 |
|---|
| 2026.01.22 | ₩201,757 | ₩205,600 | ₩200,858 | ₩204,288 | +1.25% | 81.4만 |
|---|
| 2026.01.21 | ₩199,160 | ₩201,677 | ₩198,267 | ₩199,749 | +0.30% | 86.9만 |
|---|
| 2026.01.20 | ₩196,147 | ₩200,847 | ₩194,969 | ₩197,473 | +0.68% | 99.8만 |
|---|
| 2026.01.16 | ₩204,194 | ₩204,596 | ₩198,718 | ₩198,718 | -2.68% | 92.6만 |
|---|
| 2026.01.15 | ₩207,636 | ₩211,104 | ₩204,154 | ₩204,569 | -1.48% | 76.9만 |
|---|
| 2026.01.14 | ₩210,447 | ₩211,211 | ₩205,855 | ₩206,980 | -1.65% | 71만 |
|---|
| 2026.01.13 | ₩211,786 | ₩212,951 | ₩206,866 | ₩210,889 | -0.42% | 94.5만 |
|---|
| 2026.01.12 | ₩210,160 | ₩213,300 | ₩207,167 | ₩212,817 | +1.26% | 92.9만 |
|---|
| 2026.01.09 | ₩211,077 | ₩211,291 | ₩208,077 | ₩210,447 | -0.30% | 46.9만 |
|---|
| 2026.01.08 | ₩208,519 | ₩213,025 | ₩208,077 | ₩211,291 | +1.33% | 70.3만 |
|---|
| 2026.01.07 | ₩210,595 | ₩211,961 | ₩208,206 | ₩209,979 | -0.29% | 63만 |
|---|
| 2026.01.06 | ₩203,605 | ₩210,776 | ₩203,184 | ₩209,617 | +2.95% | 64.1만 |
|---|
| 2026.01.05 | ₩204,797 | ₩208,165 | ₩203,271 | ₩204,864 | +0.03% | 95.8만 |
|---|
| 2026.01.02 | ₩213,474 | ₩214,036 | ₩203,311 | ₩204,061 | -4.41% | 96.5만 |
|---|
| 2025.12.31 | ₩213,982 | ₩215,074 | ₩212,898 | ₩213,380 | -0.28% | 65.5만 |
|---|
| 2025.12.30 | ₩214,572 | ₩216,848 | ₩213,300 | ₩214,933 | +0.17% | 59.5만 |
|---|
| 2025.12.29 | ₩214,719 | ₩215,723 | ₩212,295 | ₩215,254 | +0.25% | 69.1만 |
|---|
| 2025.12.26 | ₩214,424 | ₩215,428 | ₩213,273 | ₩214,786 | +0.17% | 60만 |
|---|
| 2025.12.24 | ₩213,433 | ₩214,946 | ₩212,951 | ₩214,772 | +0.63% | 25.5만 |
|---|
| 2025.12.23 | ₩221,708 | ₩221,708 | ₩212,714 | ₩213,741 | -3.59% | 70.8만 |
|---|
| 2025.12.22 | ₩218,013 | ₩222,746 | ₩217,919 | ₩221,494 | +1.60% | 62.4만 |
|---|
| 2025.12.19 | ₩219,727 | ₩220,450 | ₩216,767 | ₩217,879 | -0.84% | 224.6만 |
|---|
| 2025.12.18 | ₩222,713 | ₩223,944 | ₩217,705 | ₩220,008 | -1.21% | 110.8만 |
|---|
| 2025.12.17 | ₩220,838 | ₩227,921 | ₩220,838 | ₩223,569 | +1.24% | 98.5만 |
|---|
| 2025.12.16 | ₩215,870 | ₩219,014 | ₩214,638 | ₩217,946 | +0.96% | 57.8만 |
|---|
| 2025.12.15 | ₩223,810 | ₩224,266 | ₩217,584 | ₩217,999 | -2.60% | 83.5만 |
|---|
| 2025.12.12 | ₩223,061 | ₩226,649 | ₩221,735 | ₩223,087 | +0.01% | 64.4만 |
|---|
| 2025.12.11 | ₩218,977 | ₩226,087 | ₩218,133 | ₩222,378 | +1.55% | 79.7만 |
|---|
| 2025.12.10 | ₩217,531 | ₩219,445 | ₩215,656 | ₩219,325 | +0.82% | 82.6만 |
|---|
| 2025.12.09 | ₩219,861 | ₩221,307 | ₩217,096 | ₩217,852 | -0.91% | 69만 |
|---|
| 2025.12.08 | ₩219,338 | ₩221,481 | ₩217,505 | ₩219,553 | +0.10% | 81.6만 |
|---|
| 2025.12.05 | ₩221,601 | ₩226,622 | ₩220,302 | ₩221,896 | +0.13% | 80.8만 |
|---|
| 2025.12.04 | ₩221,347 | ₩224,199 | ₩220,168 | ₩222,458 | +0.50% | 64.5만 |
|---|
| 2025.12.03 | ₩216,767 | ₩221,159 | ₩216,767 | ₩220,343 | +1.65% | 44.8만 |
|---|
| 2025.12.02 | ₩218,066 | ₩219,419 | ₩214,746 | ₩216,848 | -0.56% | 59.5만 |
|---|
| 2025.12.01 | ₩214,237 | ₩219,298 | ₩213,550 | ₩216,660 | +1.13% | 77만 |
|---|
| 2025.11.28 | ₩216,018 | ₩217,136 | ₩215,221 | ₩215,803 | -0.10% | 21.5만 |
|---|
| 2025.11.26 | ₩219,251 | ₩219,861 | ₩214,772 | ₩215,335 | -1.79% | 67.2만 |
|---|
| 2025.11.25 | ₩214,973 | ₩220,316 | ₩213,982 | ₩220,048 | +2.36% | 79.7만 |
|---|
| 2025.11.24 | ₩216,701 | ₩216,701 | ₩211,559 | ₩213,179 | -1.63% | 105.4만 |
|---|
| 2025.11.21 | ₩214,170 | ₩218,937 | ₩213,079 | ₩217,102 | +1.37% | 104.9만 |
|---|
| 2025.11.20 | ₩217,370 | ₩217,584 | ₩212,898 | ₩214,116 | -1.50% | 69.4만 |
|---|
| 2025.11.19 | ₩216,272 | ₩216,366 | ₩212,898 | ₩215,536 | -0.34% | 60.7만 |
|---|
| 2025.11.18 | ₩219,057 | ₩221,079 | ₩213,353 | ₩216,018 | -1.39% | 61만 |
|---|
| 2025.11.17 | ₩223,087 | ₩226,047 | ₩218,522 | ₩219,713 | -1.51% | 84.8만 |
|---|
| 2025.11.14 | ₩219,178 | ₩222,793 | ₩217,290 | ₩222,431 | +1.48% | 89만 |
|---|
| 2025.11.13 | ₩222,284 | ₩223,703 | ₩219,593 | ₩220,476 | -0.81% | 97.7만 |
|---|
| 2025.11.12 | ₩229,019 | ₩229,428 | ₩222,271 | ₩224,493 | -1.98% | 98.8만 |
|---|
| 2025.11.11 | ₩223,302 | ₩228,122 | ₩221,427 | ₩228,082 | +2.14% | 93.2만 |
|---|
| 2025.11.10 | ₩218,026 | ₩223,543 | ₩217,584 | ₩223,342 | +2.44% | 98.8만 |
|---|
| 2025.11.07 | ₩219,392 | ₩220,229 | ₩213,380 | ₩217,116 | -1.04% | 94.5만 |
|---|
| 2025.11.06 | ₩236,062 | ₩236,062 | ₩209,550 | ₩219,606 | -6.97% | 205만 |
|---|
| 2025.11.05 | ₩242,730 | ₩249,425 | ₩241,713 | ₩245,984 | +1.34% | 130.6만 |
|---|
| 2025.11.04 | ₩247,939 | ₩249,331 | ₩241,780 | ₩243,574 | -1.76% | 59.3만 |
|---|
| 2025.11.03 | ₩250,202 | ₩250,202 | ₩244,873 | ₩247,510 | -1.08% | 89.1만 |
|---|
| 2025.10.31 | ₩247,229 | ₩251,835 | ₩246,052 | ₩250,510 | +1.33% | 61만 |
|---|
| 2025.10.30 | ₩249,800 | ₩252,277 | ₩247,336 | ₩248,100 | -0.68% | 68만 |
|---|
| 2025.10.29 | ₩261,570 | ₩263,237 | ₩248,541 | ₩249,666 | -4.55% | 79.6만 |
|---|
| 2025.10.28 | ₩266,752 | ₩269,691 | ₩265,667 | ₩265,788 | -0.36% | 48.9만 |
|---|
| 2025.10.27 | ₩264,033 | ₩271,632 | ₩264,033 | ₩268,117 | +1.55% | 39.9만 |
|---|
| 2025.10.24 | ₩270,608 | ₩270,769 | ₩267,006 | ₩267,140 | -1.28% | 43.7만 |
|---|
| 2025.10.23 | ₩270,420 | ₩272,436 | ₩267,796 | ₩268,131 | -0.85% | 48.2만 |
|---|
| 2025.10.22 | ₩275,937 | ₩276,486 | ₩270,715 | ₩270,943 | -1.81% | 37.7만 |
|---|
| 2025.10.21 | ₩269,255 | ₩277,604 | ₩268,358 | ₩276,981 | +2.87% | 51.1만 |
|---|
| 2025.10.20 | ₩268,720 | ₩272,133 | ₩267,796 | ₩269,255 | +0.20% | 43.8만 |
|---|
| 2025.10.17 | ₩268,171 | ₩271,050 | ₩265,292 | ₩268,720 | +0.20% | 45만 |
|---|
| 2025.10.16 | ₩268,439 | ₩269,892 | ₩265,801 | ₩268,452 | +0.00% | 64.7만 |
|---|
| 2025.10.15 | ₩270,541 | ₩271,230 | ₩267,127 | ₩267,127 | -1.26% | 53.2만 |
|---|
| 2025.10.14 | ₩267,100 | ₩271,893 | ₩267,100 | ₩268,506 | +0.53% | 53.2만 |
|---|
| 2025.10.13 | ₩266,216 | ₩270,799 | ₩264,757 | ₩269,537 | +1.25% | 41만 |
|---|
| 2025.10.10 | ₩271,866 | ₩272,643 | ₩267,301 | ₩267,555 | -1.59% | 49.4만 |
|---|