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 | ₩309,279 | ₩312,579 | ₩306,146 | ₩311,532 | +0.73% | 40.7만 |
| 2026.10.08 | ₩299,982 | ₩309,171 | ₩298,815 | ₩308,420 | +2.81% | 66.6만 |
| 2026.10.07 | ₩298,868 | ₩303,738 | ₩297,165 | ₩299,942 | +0.36% | 48.1만 |
| 2026.10.06 | ₩300,009 | ₩303,711 | ₩295,367 | ₩298,412 | -0.53% | 58.3만 |
| 2026.10.05 | ₩297,849 | ₩303,336 | ₩294,656 | ₩302,906 | +1.70% | 60.2만 |
| 2026.10.02 | ₩305,093 | ₩305,093 | ₩295,273 | ₩296,467 | -2.83% | 47.5만 |
| 2026.10.01 | ₩302,651 | ₩307,260 | ₩298,090 | ₩305,160 | +0.83% | 51.8만 |
| 2026.09.30 | ₩292,711 | ₩296,869 | ₩290,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩291,986 |
| -0.25% |
| 54.5만 |
| 2026.09.29 | ₩288,498 | ₩295,836 | ₩284,943 | ₩293,234 | +1.64% | 74.6만 |
|---|
| 2026.09.28 | ₩290,470 | ₩299,438 | ₩288,498 | ₩295,917 | +1.88% | 49.7만 |
|---|
| 2026.09.25 | ₩296,494 | ₩298,909 | ₩293,878 | ₩295,756 | -0.25% | 44.2만 |
|---|
| 2026.09.24 | ₩299,633 | ₩304,570 | ₩295,608 | ₩296,225 | -1.14% | 72.4만 |
|---|
| 2026.09.23 | ₩301,981 | ₩302,692 | ₩293,677 | ₩297,393 | -1.52% | 56.2만 |
|---|
| 2026.09.22 | ₩312,391 | ₩312,391 | ₩299,901 | ₩301,323 | -3.54% | 72.7만 |
|---|
| 2026.09.21 | ₩303,201 | ₩306,394 | ₩301,364 | ₩303,510 | +0.10% | 51.7만 |
|---|
| 2026.09.18 | ₩302,933 | ₩305,200 | ₩297,862 | ₩303,564 | +0.21% | 240.5만 |
|---|
| 2026.09.17 | ₩304,677 | ₩309,829 | ₩298,157 | ₩303,269 | -0.46% | 65.9만 |
|---|
| 2026.09.16 | ₩299,137 | ₩307,078 | ₩295,273 | ₩305,321 | +2.07% | 65.3만 |
|---|
| 2026.09.15 | ₩297,326 | ₩310,553 | ₩295,756 | ₩304,208 | +2.31% | 108.7만 |
|---|
| 2026.09.14 | ₩301,632 | ₩305,051 | ₩292,737 | ₩298,962 | -0.89% | 85.5만 |
|---|
| 2026.09.11 | ₩289,960 | ₩295,555 | ₩289,840 | ₩293,677 | +1.28% | 55.8만 |
|---|
| 2026.09.10 | ₩290,028 | ₩293,958 | ₩288,418 | ₩289,826 | -0.07% | 60만 |
|---|
| 2026.09.09 | ₩294,106 | ₩295,058 | ₩286,620 | ₩289,209 | -1.66% | 83.2만 |
|---|
| 2026.09.08 | ₩305,013 | ₩306,528 | ₩292,670 | ₩294,012 | -3.61% | 101.2만 |
|---|
| 2026.09.04 | ₩319,474 | ₩319,488 | ₩309,305 | ₩310,795 | -2.72% | 66.2만 |
|---|
| 2026.09.03 | ₩321,970 | ₩328,650 | ₩318,374 | ₩322,667 | +0.22% | 59.2만 |
|---|
| 2026.09.02 | ₩318,066 | ₩322,754 | ₩314,564 | ₩316,939 | -0.35% | 60.9만 |
|---|
| 2026.09.01 | ₩324,344 | ₩326,370 | ₩318,106 | ₩319,219 | -1.58% | 72.2만 |
|---|
| 2026.08.31 | ₩315,664 | ₩321,406 | ₩314,893 | ₩320,762 | +1.61% | 74.7만 |
|---|
| 2026.08.28 | ₩317,153 | ₩325,323 | ₩312,807 | ₩319,998 | +0.90% | 47.5만 |
|---|
| 2026.08.27 | ₩312,592 | ₩321,862 | ₩310,935 | ₩317,999 | +1.73% | 81.9만 |
|---|
| 2026.08.26 | ₩304,288 | ₩312,861 | ₩302,625 | ₩311,653 | +2.42% | 54.9만 |
|---|
| 2026.08.25 | ₩309,051 | ₩313,196 | ₩304,815 | ₩310,835 | +0.58% | 48.2만 |
|---|
| 2026.08.24 | ₩306,488 | ₩311,734 | ₩305,100 | ₩308,044 | +0.51% | 49만 |
|---|
| 2026.08.21 | ₩304,127 | ₩309,265 | ₩300,324 | ₩307,307 | +1.05% | 66.8만 |
|---|
| 2026.08.20 | ₩297,111 | ₩304,932 | ₩296,648 | ₩304,154 | +2.37% | 65만 |
|---|
| 2026.08.19 | ₩290,765 | ₩298,976 | ₩289,719 | ₩298,037 | +2.50% | 59.8만 |
|---|
| 2026.08.18 | ₩292,026 | ₩297,285 | ₩289,008 | ₩289,397 | -0.90% | 70.8만 |
|---|
| 2026.08.17 | ₩288,243 | ₩290,971 | ₩285,124 | ₩287,344 | -0.31% | 47.6만 |
|---|
| 2026.08.14 | ₩301,323 | ₩301,605 | ₩290,336 | ₩292,630 | -2.88% | 54.6만 |
|---|
| 2026.08.13 | ₩283,065 | ₩301,350 | ₩278,960 | ₩300,009 | +5.99% | 127만 |
|---|
| 2026.08.12 | ₩286,405 | ₩286,405 | ₩274,157 | ₩283,441 | -1.04% | 72.5만 |
|---|
| 2026.08.11 | ₩285,708 | ₩289,257 | ₩281,884 | ₩284,715 | -0.35% | 67.2만 |
|---|
| 2026.08.10 | ₩285,748 | ₩287,318 | ₩281,764 | ₩286,352 | +0.21% | 123.4만 |
|---|
| 2026.08.07 | ₩291,034 | ₩298,399 | ₩286,499 | ₩288,351 | -0.92% | 126.7만 |
|---|
| 2026.08.06 | ₩285,600 | ₩295,785 | ₩279,040 | ₩289,732 | +1.45% | 383.1만 |
|---|
| 2026.08.05 | ₩239,666 | ₩240,458 | ₩231,569 | ₩234,501 | -2.16% | 83만 |
|---|
| 2026.08.04 | ₩222,883 | ₩235,494 | ₩221,354 | ₩235,172 | +5.51% | 106.6만 |
|---|
| 2026.08.03 | ₩225,338 | ₩231,469 | ₩224,111 | ₩226,278 | +0.42% | 92.4만 |
|---|
| 2026.07.31 | ₩215,022 | ₩221,354 | ₩211,185 | ₩219,959 | +2.30% | 86.7만 |
|---|
| 2026.07.30 | ₩221,743 | ₩222,763 | ₩209,830 | ₩216,686 | -2.28% | 115.6만 |
|---|
| 2026.07.29 | ₩218,148 | ₩231,469 | ₩218,148 | ₩226,613 | +3.88% | 105.6만 |
|---|
| 2026.07.28 | ₩207,509 | ₩220,522 | ₩207,328 | ₩216,954 | +4.55% | 88.5만 |
|---|
| 2026.07.27 | ₩200,024 | ₩209,455 | ₩197,722 | ₩202,975 | +1.48% | 98만 |
|---|
| 2026.07.24 | ₩188,996 | ₩196,053 | ₩188,755 | ₩194,993 | +3.17% | 55.3만 |
|---|
| 2026.07.23 | ₩188,916 | ₩190,090 | ₩183,523 | ₩186,072 | -1.51% | 59.1만 |
|---|
| 2026.07.22 | ₩194,939 | ₩195,462 | ₩185,428 | ₩186,877 | -4.14% | 52만 |
|---|
| 2026.07.21 | ₩194,805 | ₩200,574 | ₩192,176 | ₩193,477 | -0.68% | 68.2만 |
|---|
| 2026.07.20 | ₩196,308 | ₩202,479 | ₩193,477 | ₩200,842 | +2.31% | 61.7만 |
|---|
| 2026.07.17 | ₩201,593 | ₩205,054 | ₩195,033 | ₩198,467 | -1.55% | 78.2만 |
|---|
| 2026.07.16 | ₩198,347 | ₩205,524 | ₩197,465 | ₩201,875 | +1.78% | 91.6만 |
|---|
| 2026.07.15 | ₩194,456 | ₩199,487 | ₩193,007 | ₩194,161 | -0.15% | 41.5만 |
|---|
| 2026.07.14 | ₩188,265 | ₩194,644 | ₩188,084 | ₩192,739 | +2.38% | 51.2만 |
|---|
| 2026.07.13 | ₩189,506 | ₩196,817 | ₩189,157 | ₩196,536 | +3.71% | 62.1만 |
|---|
| 2026.07.10 | ₩189,922 | ₩190,593 | ₩185,267 | ₩186,581 | -1.76% | 56만 |
|---|
| 2026.07.09 | ₩180,773 | ₩187,440 | ₩177,861 | ₩187,225 | +3.57% | 86.5만 |
|---|
| 2026.07.08 | ₩190,807 | ₩190,874 | ₩183,576 | ₩185,803 | -2.62% | 106.2만 |
|---|
| 2026.07.07 | ₩191,558 | ₩195,865 | ₩191,183 | ₩192,887 | +0.69% | 97.6만 |
|---|
| 2026.07.06 | ₩185,065 | ₩188,961 | ₩182,027 | ₩187,681 | +1.41% | 91.1만 |
|---|
| 2026.07.02 | ₩179,384 | ₩186,756 | ₩179,384 | ₩186,756 | +4.11% | 90.8만 |
|---|
| 2026.07.01 | ₩172,790 | ₩181,584 | ₩171,429 | ₩179,713 | +4.01% | 133.4만 |
|---|
| 2026.06.30 | ₩167,813 | ₩170,000 | ₩166,150 | ₩168,605 | +0.47% | 67.9만 |
|---|
| 2026.06.29 | ₩176,734 | ₩178,599 | ₩169,913 | ₩170,617 | -3.46% | 85.4만 |
|---|
| 2026.06.26 | ₩168,712 | ₩174,360 | ₩168,712 | ₩173,300 | +2.72% | 209.7만 |
|---|
| 2026.06.25 | ₩168,591 | ₩172,495 | ₩165,600 | ₩166,995 | -0.95% | 66.4만 |
|---|
| 2026.06.24 | ₩166,968 | ₩172,374 | ₩165,962 | ₩170,671 | +2.22% | 67.2만 |
|---|
| 2026.06.23 | ₩170,241 | ₩171,811 | ₩166,351 | ₩166,727 | -2.06% | 90.1만 |
|---|
| 2026.06.22 | ₩167,022 | ₩168,860 | ₩163,634 | ₩165,908 | -0.67% | 133.3만 |
|---|
| 2026.06.18 | ₩162,635 | ₩169,437 | ₩162,326 | ₩167,491 | +2.99% | 326.2만 |
|---|
| 2026.06.17 | ₩170,818 | ₩172,670 | ₩164,325 | ₩165,975 | -2.84% | 184.1만 |
|---|
| 2026.06.16 | ₩180,933 | ₩183,617 | ₩172,086 | ₩173,233 | -4.26% | 82.7만 |
|---|
| 2026.06.15 | ₩179,592 | ₩187,064 | ₩179,096 | ₩180,692 | +0.61% | 119.5만 |
|---|
| 2026.06.12 | ₩177,405 | ₩181,309 | ₩174,400 | ₩180,464 | +1.72% | 85.8만 |
|---|
| 2026.06.11 | ₩179,082 | ₩183,315 | ₩174,226 | ₩177,405 | -0.94% | 127.7만 |
|---|
| 2026.06.10 | ₩179,901 | ₩186,286 | ₩179,096 | ₩183,415 | +1.95% | 79.6만 |
|---|
| 2026.06.09 | ₩179,766 | ₩183,764 | ₩178,720 | ₩182,637 | +1.60% | 77.8만 |
|---|
| 2026.06.08 | ₩181,121 | ₩183,576 | ₩178,425 | ₩182,047 | +0.51% | 67.9만 |
|---|
| 2026.06.05 | ₩185,991 | ₩186,702 | ₩182,060 | ₩184,623 | -0.74% | 65.3만 |
|---|
| 2026.06.04 | ₩190,016 | ₩191,619 | ₩183,422 | ₩183,898 | -3.22% | 50.9만 |
|---|
| 2026.06.03 | ₩191,304 | ₩191,304 | ₩181,781 | ₩184,851 | -3.37% | 72.1만 |
|---|
| 2026.06.02 | ₩193,343 | ₩195,154 | ₩189,640 | ₩193,490 | +0.08% | 99.5만 |
|---|
| 2026.06.01 | ₩190,365 | ₩203,082 | ₩187,373 | ₩199,326 | +4.71% | 90.7만 |
|---|
| 2026.05.29 | ₩182,503 | ₩193,370 | ₩181,108 | ₩187,373 | +2.67% | 119.1만 |
|---|
| 2026.05.28 | ₩178,613 | ₩185,978 | ₩177,580 | ₩183,523 | +2.75% | 78.6만 |
|---|
| 2026.05.27 | ₩178,331 | ₩184,234 | ₩176,413 | ₩177,459 | -0.49% | 59.8만 |
|---|
| 2026.05.26 | ₩181,323 | ₩183,147 | ₩177,875 | ₩178,183 | -1.73% | 64.4만 |
|---|
| 2026.05.22 | ₩181,068 | ₩186,139 | ₩180,451 | ₩184,864 | +2.10% | 51.4만 |
|---|
| 2026.05.21 | ₩182,637 | ₩183,456 | ₩178,639 | ₩180,236 | -1.31% | 81.2만 |
|---|
| 2026.05.20 | ₩187,145 | ₩187,145 | ₩179,149 | ₩185,106 | -1.09% | 90.6만 |
|---|
| 2026.05.19 | ₩190,727 | ₩194,725 | ₩187,614 | ₩189,385 | -0.70% | 110.3만 |
|---|
| 2026.05.18 | ₩183,576 | ₩191,049 | ₩183,576 | ₩186,716 | +1.71% | 80.2만 |
|---|
| 2026.05.15 | ₩182,691 | ₩188,419 | ₩181,316 | ₩182,771 | +0.04% | 112.9만 |
|---|
| 2026.05.14 | ₩180,692 | ₩182,382 | ₩175,668 | ₩179,243 | -0.80% | 130.4만 |
|---|
| 2026.05.13 | ₩182,517 | ₩185,951 | ₩177,539 | ₩180,974 | -0.85% | 119.2만 |
|---|
| 2026.05.12 | ₩187,078 | ₩189,788 | ₩182,242 | ₩184,596 | -1.33% | 125.6만 |
|---|
| 2026.05.11 | ₩182,557 | ₩187,091 | ₩180,102 | ₩185,723 | +1.73% | 120.4만 |
|---|
| 2026.05.08 | ₩183,456 | ₩183,885 | ₩175,393 | ₩183,617 | +0.09% | 119.1만 |
|---|
| 2026.05.07 | ₩175,849 | ₩186,139 | ₩174,239 | ₩185,709 | +5.61% | 218.9만 |
|---|
| 2026.05.06 | ₩173,998 | ₩176,667 | ₩167,800 | ₩169,517 | -2.58% | 137.8만 |
|---|
| 2026.05.05 | ₩178,894 | ₩179,002 | ₩173,622 | ₩176,654 | -1.25% | 76만 |
|---|
| 2026.05.04 | ₩176,842 | ₩183,791 | ₩175,795 | ₩177,392 | +0.31% | 94.2만 |
|---|
| 2026.05.01 | ₩174,226 | ₩178,157 | ₩170,651 | ₩177,030 | +1.61% | 83.6만 |
|---|
| 2026.04.30 | ₩169,785 | ₩171,315 | ₩166,807 | ₩170,054 | +0.16% | 60.7만 |
|---|
| 2026.04.29 | ₩168,471 | ₩171,972 | ₩166,586 | ₩171,623 | +1.87% | 66.5만 |
|---|
| 2026.04.28 | ₩168,913 | ₩171,181 | ₩165,975 | ₩167,451 | -0.87% | 53.9만 |
|---|
| 2026.04.27 | ₩165,573 | ₩169,659 | ₩163,668 | ₩166,230 | +0.40% | 61만 |
|---|
| 2026.04.24 | ₩167,840 | ₩169,088 | ₩162,702 | ₩165,975 | -1.11% | 108.5만 |
|---|
| 2026.04.23 | ₩171,046 | ₩172,006 | ₩163,379 | ₩168,363 | -1.57% | 65.3만 |
|---|
| 2026.04.22 | ₩177,513 | ₩180,873 | ₩172,106 | ₩174,977 | -1.43% | 92.7만 |
|---|
| 2026.04.21 | ₩178,170 | ₩183,751 | ₩174,387 | ₩174,990 | -1.78% | 82.1만 |
|---|
| 2026.04.20 | ₩170,174 | ₩179,450 | ₩170,174 | ₩178,398 | +4.83% | 117.7만 |
|---|
| 2026.04.17 | ₩169,987 | ₩171,316 | ₩166,525 | ₩170,282 | +0.17% | 98.7만 |
|---|
| 2026.04.16 | ₩168,833 | ₩170,651 | ₩166,807 | ₩168,404 | -0.25% | 82.7만 |
|---|
| 2026.04.15 | ₩162,487 | ₩168,833 | ₩159,643 | ₩165,868 | +2.08% | 89.9만 |
|---|
| 2026.04.14 | ₩161,334 | ₩165,385 | ₩158,892 | ₩160,770 | -0.35% | 87만 |
|---|
| 2026.04.13 | ₩153,137 | ₩161,012 | ₩153,137 | ₩160,462 | +4.78% | 109.6만 |
|---|
| 2026.04.10 | ₩153,311 | ₩155,176 | ₩148,227 | ₩152,386 | -0.60% | 104.8만 |
|---|
| 2026.04.09 | ₩156,410 | ₩157,135 | ₩151,379 | ₩154,062 | -1.50% | 110.6만 |
|---|
| 2026.04.08 | ₩167,196 | ₩170,228 | ₩158,007 | ₩158,074 | -5.46% | 100.6만 |
|---|
| 2026.04.07 | ₩165,814 | ₩170,255 | ₩164,808 | ₩166,646 | +0.50% | 108.1만 |
|---|
| 2026.04.06 | ₩164,916 | ₩166,512 | ₩162,326 | ₩164,969 | +0.03% | 130.3만 |
|---|
| 2026.04.02 | ₩164,044 | ₩167,786 | ₩160,039 | ₩165,761 | +1.05% | 72.7만 |
|---|
| 2026.04.01 | ₩163,011 | ₩164,835 | ₩157,638 | ₩162,058 | -0.58% | 76.5만 |
|---|
| 2026.03.31 | ₩165,130 | ₩167,941 | ₩159,804 | ₩163,051 | -1.26% | 75.7만 |
|---|
| 2026.03.30 | ₩158,141 | ₩163,339 | ₩157,477 | ₩162,286 | +2.62% | 90.6만 |
|---|
| 2026.03.27 | ₩162,635 | ₩162,635 | ₩156,035 | ₩157,041 | -3.44% | 111.5만 |
|---|
| 2026.03.26 | ₩159,214 | ₩166,888 | ₩159,214 | ₩165,050 | +3.67% | 188.9만 |
|---|
| 2026.03.25 | ₩163,239 | ₩165,258 | ₩158,007 | ₩160,743 | -1.53% | 107.8만 |
|---|
| 2026.03.24 | ₩167,773 | ₩167,813 | ₩158,490 | ₩159,590 | -4.88% | 124.1만 |
|---|
| 2026.03.23 | ₩168,189 | ₩171,462 | ₩166,673 | ₩169,826 | +0.97% | 116.6만 |
|---|
| 2026.03.20 | ₩166,270 | ₩170,469 | ₩163,118 | ₩167,451 | +0.71% | 1455.7만 |
|---|
| 2026.03.19 | ₩166,606 | ₩171,838 | ₩166,042 | ₩166,552 | -0.03% | 93만 |
|---|
| 2026.03.18 | ₩166,351 | ₩169,329 | ₩165,841 | ₩167,008 | +0.40% | 121.5만 |
|---|
| 2026.03.17 | ₩166,458 | ₩170,483 | ₩165,868 | ₩168,860 | +1.44% | 113.2만 |
|---|
| 2026.03.16 | ₩166,807 | ₩168,793 | ₩164,084 | ₩165,640 | -0.70% | 400.4만 |
|---|
| 2026.03.13 | ₩170,429 | ₩172,026 | ₩167,485 | ₩168,645 | -1.05% | 108.6만 |
|---|
| 2026.03.12 | ₩175,259 | ₩178,519 | ₩168,538 | ₩169,866 | -3.08% | 129.8만 |
|---|
| 2026.03.11 | ₩178,760 | ₩180,799 | ₩171,395 | ₩174,843 | -2.19% | 108.3만 |
|---|
| 2026.03.10 | ₩183,939 | ₩183,939 | ₩174,601 | ₩176,963 | -3.79% | 137.7만 |
|---|
| 2026.03.09 | ₩183,093 | ₩186,286 | ₩178,747 | ₩185,468 | +1.30% | 155.9만 |
|---|
| 2026.03.06 | ₩186,085 | ₩186,085 | ₩175,782 | ₩185,146 | -0.50% | 167.1만 |
|---|
| 2026.03.05 | ₩180,088 | ₩185,642 | ₩180,088 | ₩183,335 | +1.80% | 192만 |
|---|
| 2026.03.04 | ₩175,017 | ₩181,819 | ₩174,333 | ₩179,914 | +2.80% | 202.7만 |
|---|
| 2026.03.03 | ₩170,121 | ₩177,593 | ₩170,121 | ₩176,828 | +3.94% | 253.3만 |
|---|
| 2026.03.02 | ₩166,472 | ₩174,534 | ₩166,472 | ₩172,120 | +3.39% | 243.8만 |
|---|
| 2026.02.27 | ₩170,282 | ₩170,550 | ₩161,267 | ₩168,806 | -0.87% | 596만 |
|---|
| 2026.02.26 | ₩167,693 | ₩175,594 | ₩166,666 | ₩174,118 | +3.83% | 253.7만 |
|---|
| 2026.02.25 | ₩160,395 | ₩166,378 | ₩158,865 | ₩166,230 | +3.64% | 191.6만 |
|---|
| 2026.02.24 | ₩153,848 | ₩161,293 | ₩153,083 | ₩160,099 | +4.06% | 232.4만 |
|---|
| 2026.02.23 | ₩151,970 | ₩156,289 | ₩151,500 | ₩153,512 | +1.02% | 279.9만 |
|---|
| 2026.02.20 | ₩161,723 | ₩163,346 | ₩153,821 | ₩153,888 | -4.84% | 193.7만 |
|---|
| 2026.02.19 | ₩165,841 | ₩166,338 | ₩158,919 | ₩161,951 | -2.35% | 216.9만 |
|---|
| 2026.02.18 | ₩166,270 | ₩168,551 | ₩164,178 | ₩166,646 | +0.23% | 312.7만 |
|---|
| 2026.02.17 | ₩167,116 | ₩168,095 | ₩159,777 | ₩164,097 | -1.81% | 279.7만 |
|---|
| 2026.02.13 | ₩163,306 | ₩170,376 | ₩161,132 | ₩168,108 | +2.94% | 402.5만 |
|---|
| 2026.02.12 | ₩143,263 | ₩161,173 | ₩140,728 | ₩160,663 | +12.15% | 482.9만 |
|---|
| 2026.02.11 | ₩167,679 | ₩167,706 | ₩156,732 | ₩159,254 | -5.02% | 315.6만 |
|---|
| 2026.02.10 | ₩174,400 | ₩176,748 | ₩167,357 | ₩167,612 | -3.89% | 179.5만 |
|---|
| 2026.02.09 | ₩175,380 | ₩178,680 | ₩172,267 | ₩173,622 | -1.00% | 135.1만 |
|---|
| 2026.02.06 | ₩176,909 | ₩180,155 | ₩171,435 | ₩175,701 | -0.68% | 189.9만 |
|---|
| 2026.02.05 | ₩175,943 | ₩180,397 | ₩173,153 | ₩176,533 | +0.34% | 164.1만 |
|---|
| 2026.02.04 | ₩165,613 | ₩175,192 | ₩164,493 | ₩174,186 | +5.18% | 191.6만 |
|---|
| 2026.02.03 | ₩174,843 | ₩177,043 | ₩166,458 | ₩166,794 | -4.60% | 191.2만 |
|---|
| 2026.02.02 | ₩183,764 | ₩185,119 | ₩178,411 | ₩178,841 | -2.68% | 93.1만 |
|---|
| 2026.01.30 | ₩180,558 | ₩182,751 | ₩178,157 | ₩180,773 | +0.12% | 133.6만 |
|---|
| 2026.01.29 | ₩183,643 | ₩187,346 | ₩177,258 | ₩180,222 | -1.86% | 228.3만 |
|---|
| 2026.01.28 | ₩190,767 | ₩192,739 | ₩187,051 | ₩187,346 | -1.79% | 122.9만 |
|---|
| 2026.01.27 | ₩195,972 | ₩197,508 | ₩190,378 | ₩190,754 | -2.66% | 112.7만 |
|---|
| 2026.01.26 | ₩201,231 | ₩202,571 | ₩191,679 | ₩197,810 | -1.70% | 175만 |
|---|
| 2026.01.23 | ₩204,545 | ₩205,859 | ₩200,278 | ₩204,303 | -0.12% | 78.4만 |
|---|
| 2026.01.22 | ₩202,143 | ₩205,993 | ₩201,242 | ₩204,679 | +1.25% | 81.4만 |
|---|
| 2026.01.21 | ₩199,541 | ₩202,063 | ₩198,646 | ₩200,131 | +0.30% | 86.9만 |
|---|
| 2026.01.20 | ₩196,522 | ₩201,231 | ₩195,342 | ₩197,850 | +0.68% | 99.8만 |
|---|
| 2026.01.16 | ₩204,585 | ₩204,987 | ₩199,098 | ₩199,098 | -2.68% | 92.6만 |
|---|
| 2026.01.15 | ₩208,033 | ₩211,507 | ₩204,545 | ₩204,960 | -1.48% | 76.9만 |
|---|
| 2026.01.14 | ₩210,850 | ₩211,615 | ₩206,248 | ₩207,375 | -1.65% | 71만 |
|---|
| 2026.01.13 | ₩212,191 | ₩213,359 | ₩207,261 | ₩211,293 | -0.42% | 94.5만 |
|---|
| 2026.01.12 | ₩210,561 | ₩213,707 | ₩207,563 | ₩213,224 | +1.26% | 92.9만 |
|---|
| 2026.01.09 | ₩211,480 | ₩211,695 | ₩208,475 | ₩210,850 | -0.30% | 46.9만 |
|---|
| 2026.01.08 | ₩208,918 | ₩213,432 | ₩208,475 | ₩211,695 | +1.33% | 70.3만 |
|---|
| 2026.01.07 | ₩210,997 | ₩212,366 | ₩208,604 | ₩210,380 | -0.29% | 63만 |
|---|
| 2026.01.06 | ₩203,995 | ₩211,179 | ₩203,572 | ₩210,018 | +2.95% | 64.1만 |
|---|
| 2026.01.05 | ₩205,189 | ₩208,563 | ₩203,659 | ₩205,256 | +0.03% | 95.8만 |
|---|
| 2026.01.02 | ₩213,882 | ₩214,445 | ₩203,699 | ₩204,451 | -4.41% | 96.5만 |
|---|
| 2025.12.31 | ₩214,392 | ₩215,485 | ₩213,305 | ₩213,788 | -0.28% | 65.5만 |
|---|
| 2025.12.30 | ₩214,982 | ₩217,262 | ₩213,707 | ₩215,344 | +0.17% | 59.5만 |
|---|
| 2025.12.29 | ₩215,129 | ₩216,136 | ₩212,701 | ₩215,666 | +0.25% | 69.1만 |
|---|
| 2025.12.26 | ₩214,834 | ₩215,840 | ₩213,680 | ₩215,196 | +0.17% | 60만 |
|---|
| 2025.12.24 | ₩213,841 | ₩215,357 | ₩213,359 | ₩215,183 | +0.63% | 25.5만 |
|---|
| 2025.12.23 | ₩222,132 | ₩222,132 | ₩213,121 | ₩214,150 | -3.59% | 70.8만 |
|---|
| 2025.12.22 | ₩218,430 | ₩223,172 | ₩218,336 | ₩221,918 | +1.60% | 62.4만 |
|---|
| 2025.12.19 | ₩220,147 | ₩220,871 | ₩217,182 | ₩218,295 | -0.84% | 224.6만 |
|---|
| 2025.12.18 | ₩223,138 | ₩224,373 | ₩218,121 | ₩220,428 | -1.21% | 110.8만 |
|---|
| 2025.12.17 | ₩221,260 | ₩228,357 | ₩221,260 | ₩223,997 | +1.24% | 98.5만 |
|---|
| 2025.12.16 | ₩216,283 | ₩219,433 | ₩215,049 | ₩218,362 | +0.96% | 57.8만 |
|---|
| 2025.12.15 | ₩224,238 | ₩224,695 | ₩218,000 | ₩218,416 | -2.60% | 83.5만 |
|---|
| 2025.12.12 | ₩223,487 | ₩227,082 | ₩222,159 | ₩223,514 | +0.01% | 64.4만 |
|---|
| 2025.12.11 | ₩219,395 | ₩226,519 | ₩218,550 | ₩222,803 | +1.55% | 79.7만 |
|---|
| 2025.12.10 | ₩217,947 | ₩219,865 | ₩216,068 | ₩219,744 | +0.82% | 82.6만 |
|---|
| 2025.12.09 | ₩220,281 | ₩221,730 | ₩217,511 | ₩218,269 | -0.91% | 69만 |
|---|
| 2025.12.08 | ₩219,758 | ₩221,904 | ₩217,921 | ₩219,972 | +0.10% | 81.6만 |
|---|
| 2025.12.05 | ₩222,025 | ₩227,056 | ₩220,724 | ₩222,320 | +0.13% | 80.8만 |
|---|
| 2025.12.04 | ₩221,770 | ₩224,627 | ₩220,589 | ₩222,883 | +0.50% | 64.5만 |
|---|
| 2025.12.03 | ₩217,182 | ₩221,582 | ₩217,182 | ₩220,764 | +1.65% | 44.8만 |
|---|
| 2025.12.02 | ₩218,483 | ₩219,838 | ₩215,156 | ₩217,262 | -0.56% | 59.5만 |
|---|
| 2025.12.01 | ₩214,646 | ₩219,717 | ₩213,958 | ₩217,075 | +1.13% | 77만 |
|---|
| 2025.11.28 | ₩216,431 | ₩217,551 | ₩215,632 | ₩216,216 | -0.10% | 21.5만 |
|---|
| 2025.11.26 | ₩219,670 | ₩220,281 | ₩215,183 | ₩215,746 | -1.79% | 67.2만 |
|---|
| 2025.11.25 | ₩215,384 | ₩220,737 | ₩214,392 | ₩220,469 | +2.36% | 79.7만 |
|---|
| 2025.11.24 | ₩217,115 | ₩217,115 | ₩211,963 | ₩213,587 | -1.63% | 105.4만 |
|---|
| 2025.11.21 | ₩214,579 | ₩219,355 | ₩213,486 | ₩217,517 | +1.37% | 104.9만 |
|---|
| 2025.11.20 | ₩217,786 | ₩218,000 | ₩213,305 | ₩214,526 | -1.50% | 69.4만 |
|---|
| 2025.11.19 | ₩216,686 | ₩216,779 | ₩213,305 | ₩215,948 | -0.34% | 60.7만 |
|---|
| 2025.11.18 | ₩219,476 | ₩221,502 | ₩213,761 | ₩216,431 | -1.39% | 61만 |
|---|
| 2025.11.17 | ₩223,514 | ₩226,479 | ₩218,939 | ₩220,133 | -1.51% | 84.8만 |
|---|
| 2025.11.14 | ₩219,597 | ₩223,219 | ₩217,705 | ₩222,857 | +1.48% | 89만 |
|---|
| 2025.11.13 | ₩222,709 | ₩224,131 | ₩220,013 | ₩220,898 | -0.81% | 97.7만 |
|---|
| 2025.11.12 | ₩229,457 | ₩229,866 | ₩222,696 | ₩224,923 | -1.98% | 98.8만 |
|---|
| 2025.11.11 | ₩223,729 | ₩228,558 | ₩221,850 | ₩228,518 | +2.14% | 93.2만 |
|---|
| 2025.11.10 | ₩218,443 | ₩223,970 | ₩218,000 | ₩223,769 | +2.44% | 98.8만 |
|---|
| 2025.11.07 | ₩219,811 | ₩220,650 | ₩213,788 | ₩217,531 | -1.04% | 94.5만 |
|---|
| 2025.11.06 | ₩236,514 | ₩236,514 | ₩209,951 | ₩220,026 | -6.97% | 205만 |
|---|
| 2025.11.05 | ₩243,194 | ₩249,902 | ₩242,175 | ₩246,454 | +1.34% | 130.6만 |
|---|
| 2025.11.04 | ₩248,413 | ₩249,808 | ₩242,242 | ₩244,040 | -1.76% | 59.3만 |
|---|
| 2025.11.03 | ₩250,680 | ₩250,680 | ₩245,341 | ₩247,984 | -1.08% | 89.1만 |
|---|
| 2025.10.31 | ₩247,702 | ₩252,317 | ₩246,523 | ₩250,989 | +1.33% | 61만 |
|---|
| 2025.10.30 | ₩250,278 | ₩252,760 | ₩247,809 | ₩248,574 | -0.68% | 68만 |
|---|
| 2025.10.29 | ₩262,070 | ₩263,740 | ₩249,017 | ₩250,144 | -4.55% | 79.6만 |
|---|
| 2025.10.28 | ₩267,262 | ₩270,206 | ₩266,175 | ₩266,296 | -0.36% | 48.9만 |
|---|
| 2025.10.27 | ₩264,538 | ₩272,152 | ₩264,538 | ₩268,630 | +1.55% | 39.9만 |
|---|
| 2025.10.24 | ₩271,125 | ₩271,286 | ₩267,516 | ₩267,651 | -1.28% | 43.7만 |
|---|
| 2025.10.23 | ₩270,937 | ₩272,956 | ₩268,308 | ₩268,643 | -0.85% | 48.2만 |
|---|
| 2025.10.22 | ₩276,465 | ₩277,015 | ₩271,233 | ₩271,461 | -1.81% | 37.7만 |
|---|
| 2025.10.21 | ₩269,770 | ₩278,135 | ₩268,871 | ₩277,511 | +2.87% | 51.1만 |
|---|
| 2025.10.20 | ₩269,234 | ₩272,653 | ₩268,308 | ₩269,770 | +0.20% | 43.8만 |
|---|
| 2025.10.17 | ₩268,684 | ₩271,568 | ₩265,799 | ₩269,234 | +0.20% | 45만 |
|---|
| 2025.10.16 | ₩268,952 | ₩270,408 | ₩266,309 | ₩268,965 | +0.00% | 64.7만 |
|---|
| 2025.10.15 | ₩271,058 | ₩271,749 | ₩267,637 | ₩267,637 | -1.26% | 53.2만 |
|---|
| 2025.10.14 | ₩267,610 | ₩272,413 | ₩267,610 | ₩269,019 | +0.53% | 53.2만 |
|---|
| 2025.10.13 | ₩266,725 | ₩271,317 | ₩265,263 | ₩270,052 | +1.25% | 41만 |
|---|
| 2025.10.10 | ₩272,386 | ₩273,164 | ₩267,812 | ₩268,067 | -1.59% | 49.4만 |
|---|