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 | ₩308,758 | ₩312,052 | ₩305,630 | ₩311,008 | +0.73% | 40.7만 |
| 2026.10.08 | ₩299,476 | ₩308,650 | ₩298,311 | ₩307,900 | +2.81% | 66.6만 |
| 2026.10.07 | ₩298,365 | ₩303,226 | ₩296,664 | ₩299,436 | +0.36% | 48.1만 |
| 2026.10.06 | ₩299,503 | ₩303,200 | ₩294,869 | ₩297,909 | -0.53% | 58.3만 |
| 2026.10.05 | ₩297,347 | ₩302,825 | ₩294,159 | ₩302,396 | +1.70% | 60.2만 |
| 2026.10.02 | ₩304,579 | ₩304,579 | ₩294,776 | ₩295,967 | -2.83% | 47.5만 |
| 2026.10.01 | ₩302,142 | ₩306,742 | ₩297,588 | ₩304,646 | +0.83% | 51.8만 |
| 2026.09.30 | ₩292,218 | ₩296,369 | ₩290,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩291,494 |
| -0.25% |
| 54.5만 |
| 2026.09.29 | ₩288,012 | ₩295,338 | ₩284,463 | ₩292,740 | +1.64% | 74.6만 |
|---|
| 2026.09.28 | ₩289,981 | ₩298,934 | ₩288,012 | ₩295,418 | +1.88% | 49.7만 |
|---|
| 2026.09.25 | ₩295,994 | ₩298,405 | ₩293,383 | ₩295,258 | -0.25% | 44.2만 |
|---|
| 2026.09.24 | ₩299,128 | ₩304,057 | ₩295,110 | ₩295,726 | -1.14% | 72.4만 |
|---|
| 2026.09.23 | ₩301,472 | ₩302,182 | ₩293,182 | ₩296,892 | -1.52% | 56.2만 |
|---|
| 2026.09.22 | ₩311,865 | ₩311,865 | ₩299,396 | ₩300,816 | -3.54% | 72.7만 |
|---|
| 2026.09.21 | ₩302,691 | ₩305,878 | ₩300,856 | ₩302,999 | +0.10% | 51.7만 |
|---|
| 2026.09.18 | ₩302,423 | ₩304,686 | ₩297,360 | ₩303,052 | +0.21% | 240.5만 |
|---|
| 2026.09.17 | ₩304,164 | ₩309,307 | ₩297,655 | ₩302,758 | -0.46% | 65.9만 |
|---|
| 2026.09.16 | ₩298,633 | ₩306,561 | ₩294,776 | ₩304,807 | +2.07% | 65.3만 |
|---|
| 2026.09.15 | ₩296,825 | ₩310,030 | ₩295,258 | ₩303,695 | +2.31% | 108.7만 |
|---|
| 2026.09.14 | ₩301,124 | ₩304,538 | ₩292,244 | ₩298,459 | -0.89% | 85.5만 |
|---|
| 2026.09.11 | ₩289,472 | ₩295,057 | ₩289,351 | ₩293,182 | +1.28% | 55.8만 |
|---|
| 2026.09.10 | ₩289,539 | ₩293,463 | ₩287,932 | ₩289,338 | -0.07% | 60만 |
|---|
| 2026.09.09 | ₩293,610 | ₩294,561 | ₩286,137 | ₩288,722 | -1.66% | 83.2만 |
|---|
| 2026.09.08 | ₩304,499 | ₩306,012 | ₩292,177 | ₩293,517 | -3.61% | 101.2만 |
|---|
| 2026.09.04 | ₩318,936 | ₩318,950 | ₩308,784 | ₩310,271 | -2.72% | 66.2만 |
|---|
| 2026.09.03 | ₩321,427 | ₩328,097 | ₩317,838 | ₩322,124 | +0.22% | 59.2만 |
|---|
| 2026.09.02 | ₩317,530 | ₩322,211 | ₩314,034 | ₩316,405 | -0.35% | 60.9만 |
|---|
| 2026.09.01 | ₩323,798 | ₩325,820 | ₩317,570 | ₩318,682 | -1.58% | 72.2만 |
|---|
| 2026.08.31 | ₩315,133 | ₩320,865 | ₩314,363 | ₩320,222 | +1.61% | 74.7만 |
|---|
| 2026.08.28 | ₩316,619 | ₩324,775 | ₩312,280 | ₩319,458 | +0.90% | 47.5만 |
|---|
| 2026.08.27 | ₩312,066 | ₩321,320 | ₩310,412 | ₩317,463 | +1.73% | 81.9만 |
|---|
| 2026.08.26 | ₩303,775 | ₩312,333 | ₩302,115 | ₩311,128 | +2.42% | 54.9만 |
|---|
| 2026.08.25 | ₩308,530 | ₩312,668 | ₩304,302 | ₩310,311 | +0.58% | 48.2만 |
|---|
| 2026.08.24 | ₩305,972 | ₩311,208 | ₩304,586 | ₩307,525 | +0.51% | 49만 |
|---|
| 2026.08.21 | ₩303,615 | ₩308,744 | ₩299,818 | ₩306,789 | +1.05% | 66.8만 |
|---|
| 2026.08.20 | ₩296,610 | ₩304,418 | ₩296,148 | ₩303,642 | +2.37% | 65만 |
|---|
| 2026.08.19 | ₩290,276 | ₩298,472 | ₩289,231 | ₩297,534 | +2.50% | 59.8만 |
|---|
| 2026.08.18 | ₩291,534 | ₩296,784 | ₩288,521 | ₩288,909 | -0.90% | 70.8만 |
|---|
| 2026.08.17 | ₩287,758 | ₩290,480 | ₩284,644 | ₩286,860 | -0.31% | 47.6만 |
|---|
| 2026.08.14 | ₩300,816 | ₩301,097 | ₩289,847 | ₩292,137 | -2.88% | 54.6만 |
|---|
| 2026.08.13 | ₩282,588 | ₩300,842 | ₩278,490 | ₩299,503 | +5.99% | 127만 |
|---|
| 2026.08.12 | ₩285,923 | ₩285,923 | ₩273,695 | ₩282,963 | -1.04% | 72.5만 |
|---|
| 2026.08.11 | ₩285,226 | ₩288,770 | ₩281,410 | ₩284,235 | -0.35% | 67.2만 |
|---|
| 2026.08.10 | ₩285,267 | ₩286,834 | ₩281,289 | ₩285,869 | +0.21% | 123.4만 |
|---|
| 2026.08.07 | ₩290,543 | ₩297,896 | ₩286,017 | ₩287,865 | -0.92% | 126.7만 |
|---|
| 2026.08.06 | ₩285,119 | ₩295,287 | ₩278,570 | ₩289,244 | +1.45% | 383.1만 |
|---|
| 2026.08.05 | ₩239,262 | ₩240,053 | ₩231,178 | ₩234,106 | -2.16% | 83만 |
|---|
| 2026.08.04 | ₩222,508 | ₩235,097 | ₩220,981 | ₩234,776 | +5.51% | 106.6만 |
|---|
| 2026.08.03 | ₩224,959 | ₩231,079 | ₩223,733 | ₩225,896 | +0.42% | 92.4만 |
|---|
| 2026.07.31 | ₩214,660 | ₩220,981 | ₩210,829 | ₩219,588 | +2.30% | 86.7만 |
|---|
| 2026.07.30 | ₩221,370 | ₩222,387 | ₩209,477 | ₩216,321 | -2.28% | 115.6만 |
|---|
| 2026.07.29 | ₩217,780 | ₩231,079 | ₩217,780 | ₩226,231 | +3.88% | 105.6만 |
|---|
| 2026.07.28 | ₩207,160 | ₩220,151 | ₩206,979 | ₩216,588 | +4.55% | 88.5만 |
|---|
| 2026.07.27 | ₩199,687 | ₩209,102 | ₩197,388 | ₩202,633 | +1.48% | 98만 |
|---|
| 2026.07.24 | ₩188,678 | ₩195,722 | ₩188,437 | ₩194,664 | +3.17% | 55.3만 |
|---|
| 2026.07.23 | ₩188,597 | ₩189,769 | ₩183,214 | ₩185,758 | -1.51% | 59.1만 |
|---|
| 2026.07.22 | ₩194,611 | ₩195,133 | ₩185,115 | ₩186,562 | -4.14% | 52만 |
|---|
| 2026.07.21 | ₩194,477 | ₩200,236 | ₩191,852 | ₩193,151 | -0.68% | 68.2만 |
|---|
| 2026.07.20 | ₩195,977 | ₩202,138 | ₩193,151 | ₩200,504 | +2.31% | 61.7만 |
|---|
| 2026.07.17 | ₩201,254 | ₩204,709 | ₩194,705 | ₩198,133 | -1.55% | 78.2만 |
|---|
| 2026.07.16 | ₩198,013 | ₩205,178 | ₩197,133 | ₩201,535 | +1.78% | 91.6만 |
|---|
| 2026.07.15 | ₩194,129 | ₩199,151 | ₩192,682 | ₩193,834 | -0.15% | 41.5만 |
|---|
| 2026.07.14 | ₩187,948 | ₩194,316 | ₩187,767 | ₩192,414 | +2.38% | 51.2만 |
|---|
| 2026.07.13 | ₩189,187 | ₩196,486 | ₩188,838 | ₩196,205 | +3.71% | 62.1만 |
|---|
| 2026.07.10 | ₩189,602 | ₩190,272 | ₩184,955 | ₩186,267 | -1.76% | 56만 |
|---|
| 2026.07.09 | ₩180,468 | ₩187,124 | ₩177,562 | ₩186,910 | +3.57% | 86.5만 |
|---|
| 2026.07.08 | ₩190,486 | ₩190,553 | ₩183,267 | ₩185,490 | -2.62% | 106.2만 |
|---|
| 2026.07.07 | ₩191,236 | ₩195,535 | ₩190,861 | ₩192,562 | +0.69% | 97.6만 |
|---|
| 2026.07.06 | ₩184,754 | ₩188,643 | ₩181,720 | ₩187,365 | +1.41% | 91.1만 |
|---|
| 2026.07.02 | ₩179,082 | ₩186,441 | ₩179,082 | ₩186,441 | +4.11% | 90.8만 |
|---|
| 2026.07.01 | ₩172,499 | ₩181,278 | ₩171,140 | ₩179,410 | +4.01% | 133.4만 |
|---|
| 2026.06.30 | ₩167,531 | ₩169,714 | ₩165,870 | ₩168,321 | +0.47% | 67.9만 |
|---|
| 2026.06.29 | ₩176,437 | ₩178,298 | ₩169,627 | ₩170,330 | -3.46% | 85.4만 |
|---|
| 2026.06.26 | ₩168,428 | ₩174,066 | ₩168,428 | ₩173,008 | +2.72% | 209.7만 |
|---|
| 2026.06.25 | ₩168,307 | ₩172,205 | ₩165,321 | ₩166,714 | -0.95% | 66.4만 |
|---|
| 2026.06.24 | ₩166,687 | ₩172,084 | ₩165,682 | ₩170,383 | +2.22% | 67.2만 |
|---|
| 2026.06.23 | ₩169,955 | ₩171,522 | ₩166,071 | ₩166,446 | -2.06% | 90.1만 |
|---|
| 2026.06.22 | ₩166,740 | ₩168,575 | ₩163,359 | ₩165,629 | -0.67% | 133.3만 |
|---|
| 2026.06.18 | ₩162,361 | ₩169,151 | ₩162,053 | ₩167,209 | +2.99% | 326.2만 |
|---|
| 2026.06.17 | ₩170,531 | ₩172,379 | ₩164,048 | ₩165,696 | -2.84% | 184.1만 |
|---|
| 2026.06.16 | ₩180,629 | ₩183,307 | ₩171,796 | ₩172,941 | -4.26% | 82.7만 |
|---|
| 2026.06.15 | ₩179,289 | ₩186,749 | ₩178,794 | ₩180,388 | +0.61% | 119.5만 |
|---|
| 2026.06.12 | ₩177,106 | ₩181,004 | ₩174,106 | ₩180,160 | +1.72% | 85.8만 |
|---|
| 2026.06.11 | ₩178,780 | ₩183,006 | ₩173,932 | ₩177,106 | -0.94% | 127.7만 |
|---|
| 2026.06.10 | ₩179,597 | ₩185,972 | ₩178,794 | ₩183,106 | +1.95% | 79.6만 |
|---|
| 2026.06.09 | ₩179,464 | ₩183,455 | ₩178,419 | ₩182,330 | +1.60% | 77.8만 |
|---|
| 2026.06.08 | ₩180,816 | ₩183,267 | ₩178,124 | ₩181,740 | +0.51% | 67.9만 |
|---|
| 2026.06.05 | ₩185,678 | ₩186,388 | ₩181,754 | ₩184,312 | -0.74% | 65.3만 |
|---|
| 2026.06.04 | ₩189,696 | ₩191,296 | ₩183,113 | ₩183,589 | -3.22% | 50.9만 |
|---|
| 2026.06.03 | ₩190,981 | ₩190,981 | ₩181,475 | ₩184,539 | -3.37% | 72.1만 |
|---|
| 2026.06.02 | ₩193,017 | ₩194,825 | ₩189,321 | ₩193,164 | +0.08% | 99.5만 |
|---|
| 2026.06.01 | ₩190,044 | ₩202,740 | ₩187,057 | ₩198,990 | +4.71% | 90.7만 |
|---|
| 2026.05.29 | ₩182,196 | ₩193,044 | ₩180,803 | ₩187,057 | +2.67% | 119.1만 |
|---|
| 2026.05.28 | ₩178,312 | ₩185,664 | ₩177,280 | ₩183,214 | +2.75% | 78.6만 |
|---|
| 2026.05.27 | ₩178,030 | ₩183,923 | ₩176,115 | ₩177,160 | -0.49% | 59.8만 |
|---|
| 2026.05.26 | ₩181,017 | ₩182,839 | ₩177,575 | ₩177,883 | -1.73% | 64.4만 |
|---|
| 2026.05.22 | ₩180,763 | ₩185,825 | ₩180,147 | ₩184,553 | +2.10% | 51.4만 |
|---|
| 2026.05.21 | ₩182,330 | ₩183,147 | ₩178,339 | ₩179,932 | -1.31% | 81.2만 |
|---|
| 2026.05.20 | ₩186,830 | ₩186,830 | ₩178,847 | ₩184,794 | -1.09% | 90.6만 |
|---|
| 2026.05.19 | ₩190,405 | ₩194,396 | ₩187,298 | ₩189,066 | -0.70% | 110.3만 |
|---|
| 2026.05.18 | ₩183,267 | ₩190,727 | ₩183,267 | ₩186,401 | +1.71% | 80.2만 |
|---|
| 2026.05.15 | ₩182,383 | ₩188,102 | ₩181,010 | ₩182,464 | +0.04% | 112.9만 |
|---|
| 2026.05.14 | ₩180,388 | ₩182,075 | ₩175,372 | ₩178,941 | -0.80% | 130.4만 |
|---|
| 2026.05.13 | ₩182,209 | ₩185,638 | ₩177,240 | ₩180,669 | -0.85% | 119.2만 |
|---|
| 2026.05.12 | ₩186,763 | ₩189,468 | ₩181,934 | ₩184,285 | -1.33% | 125.6만 |
|---|
| 2026.05.11 | ₩182,249 | ₩186,776 | ₩179,798 | ₩185,410 | +1.73% | 120.4만 |
|---|
| 2026.05.08 | ₩183,147 | ₩183,575 | ₩175,097 | ₩183,307 | +0.09% | 119.1만 |
|---|
| 2026.05.07 | ₩175,553 | ₩185,825 | ₩173,946 | ₩185,397 | +5.61% | 218.9만 |
|---|
| 2026.05.06 | ₩173,705 | ₩176,370 | ₩167,517 | ₩169,231 | -2.58% | 137.8만 |
|---|
| 2026.05.05 | ₩178,593 | ₩178,700 | ₩173,330 | ₩176,356 | -1.25% | 76만 |
|---|
| 2026.05.04 | ₩176,544 | ₩183,481 | ₩175,499 | ₩177,093 | +0.31% | 94.2만 |
|---|
| 2026.05.01 | ₩173,932 | ₩177,856 | ₩170,363 | ₩176,731 | +1.61% | 83.6만 |
|---|
| 2026.04.30 | ₩169,499 | ₩171,026 | ₩166,526 | ₩169,767 | +0.16% | 60.7만 |
|---|
| 2026.04.29 | ₩168,187 | ₩171,682 | ₩166,305 | ₩171,334 | +1.87% | 66.5만 |
|---|
| 2026.04.28 | ₩168,629 | ₩170,892 | ₩165,696 | ₩167,169 | -0.87% | 53.9만 |
|---|
| 2026.04.27 | ₩165,294 | ₩169,373 | ₩163,392 | ₩165,950 | +0.40% | 61만 |
|---|
| 2026.04.24 | ₩167,557 | ₩168,803 | ₩162,428 | ₩165,696 | -1.11% | 108.5만 |
|---|
| 2026.04.23 | ₩170,758 | ₩171,716 | ₩163,104 | ₩168,080 | -1.57% | 65.3만 |
|---|
| 2026.04.22 | ₩177,214 | ₩180,568 | ₩171,816 | ₩174,682 | -1.43% | 92.7만 |
|---|
| 2026.04.21 | ₩177,870 | ₩183,441 | ₩174,093 | ₩174,696 | -1.78% | 82.1만 |
|---|
| 2026.04.20 | ₩169,888 | ₩179,147 | ₩169,888 | ₩178,097 | +4.83% | 117.7만 |
|---|
| 2026.04.17 | ₩169,700 | ₩171,027 | ₩166,245 | ₩169,995 | +0.17% | 98.7만 |
|---|
| 2026.04.16 | ₩168,548 | ₩170,363 | ₩166,526 | ₩168,120 | -0.25% | 82.7만 |
|---|
| 2026.04.15 | ₩162,214 | ₩168,548 | ₩159,374 | ₩165,589 | +2.08% | 89.9만 |
|---|
| 2026.04.14 | ₩161,062 | ₩165,106 | ₩158,624 | ₩160,499 | -0.35% | 87만 |
|---|
| 2026.04.13 | ₩152,879 | ₩160,740 | ₩152,879 | ₩160,191 | +4.78% | 109.6만 |
|---|
| 2026.04.10 | ₩153,053 | ₩154,915 | ₩147,977 | ₩152,129 | -0.60% | 104.8만 |
|---|
| 2026.04.09 | ₩156,147 | ₩156,870 | ₩151,124 | ₩153,803 | -1.50% | 110.6만 |
|---|
| 2026.04.08 | ₩166,914 | ₩169,941 | ₩157,740 | ₩157,807 | -5.46% | 100.6만 |
|---|
| 2026.04.07 | ₩165,535 | ₩169,968 | ₩164,531 | ₩166,365 | +0.50% | 108.1만 |
|---|
| 2026.04.06 | ₩164,638 | ₩166,231 | ₩162,053 | ₩164,691 | +0.03% | 130.3만 |
|---|
| 2026.04.02 | ₩163,767 | ₩167,504 | ₩159,769 | ₩165,481 | +1.05% | 72.7만 |
|---|
| 2026.04.01 | ₩162,736 | ₩164,557 | ₩157,372 | ₩161,785 | -0.58% | 76.5만 |
|---|
| 2026.03.31 | ₩164,852 | ₩167,658 | ₩159,535 | ₩162,776 | -1.26% | 75.7만 |
|---|
| 2026.03.30 | ₩157,874 | ₩163,064 | ₩157,211 | ₩162,013 | +2.62% | 90.6만 |
|---|
| 2026.03.27 | ₩162,361 | ₩162,361 | ₩155,772 | ₩156,776 | -3.44% | 111.5만 |
|---|
| 2026.03.26 | ₩158,946 | ₩166,606 | ₩158,946 | ₩164,772 | +3.67% | 188.9만 |
|---|
| 2026.03.25 | ₩162,964 | ₩164,979 | ₩157,740 | ₩160,473 | -1.53% | 107.8만 |
|---|
| 2026.03.24 | ₩167,490 | ₩167,531 | ₩158,223 | ₩159,321 | -4.88% | 124.1만 |
|---|
| 2026.03.23 | ₩167,906 | ₩171,173 | ₩166,392 | ₩169,539 | +0.97% | 116.6만 |
|---|
| 2026.03.20 | ₩165,990 | ₩170,182 | ₩162,843 | ₩167,169 | +0.71% | 1455.7만 |
|---|
| 2026.03.19 | ₩166,325 | ₩171,548 | ₩165,763 | ₩166,272 | -0.03% | 93만 |
|---|
| 2026.03.18 | ₩166,071 | ₩169,044 | ₩165,562 | ₩166,727 | +0.40% | 121.5만 |
|---|
| 2026.03.17 | ₩166,178 | ₩170,196 | ₩165,589 | ₩168,575 | +1.44% | 113.2만 |
|---|
| 2026.03.16 | ₩166,526 | ₩168,508 | ₩163,807 | ₩165,361 | -0.70% | 400.4만 |
|---|
| 2026.03.13 | ₩170,142 | ₩171,736 | ₩167,202 | ₩168,361 | -1.05% | 108.6만 |
|---|
| 2026.03.12 | ₩174,964 | ₩178,218 | ₩168,254 | ₩169,580 | -3.08% | 129.8만 |
|---|
| 2026.03.11 | ₩178,459 | ₩180,495 | ₩171,106 | ₩174,548 | -2.19% | 108.3만 |
|---|
| 2026.03.10 | ₩183,629 | ₩183,629 | ₩174,307 | ₩176,664 | -3.79% | 137.7만 |
|---|
| 2026.03.09 | ₩182,785 | ₩185,972 | ₩178,446 | ₩185,155 | +1.30% | 155.9만 |
|---|
| 2026.03.06 | ₩185,772 | ₩185,772 | ₩175,486 | ₩184,834 | -0.50% | 167.1만 |
|---|
| 2026.03.05 | ₩179,785 | ₩185,330 | ₩179,785 | ₩183,026 | +1.80% | 192만 |
|---|
| 2026.03.04 | ₩174,722 | ₩181,513 | ₩174,039 | ₩179,611 | +2.80% | 202.7만 |
|---|
| 2026.03.03 | ₩169,834 | ₩177,294 | ₩169,834 | ₩176,530 | +3.94% | 253.3만 |
|---|
| 2026.03.02 | ₩166,191 | ₩174,240 | ₩166,191 | ₩171,830 | +3.39% | 243.8만 |
|---|
| 2026.02.27 | ₩169,995 | ₩170,263 | ₩160,995 | ₩168,522 | -0.87% | 596만 |
|---|
| 2026.02.26 | ₩167,410 | ₩175,298 | ₩166,385 | ₩173,825 | +3.83% | 253.7만 |
|---|
| 2026.02.25 | ₩160,124 | ₩166,098 | ₩158,598 | ₩165,950 | +3.64% | 191.6만 |
|---|
| 2026.02.24 | ₩153,589 | ₩161,022 | ₩152,825 | ₩159,830 | +4.06% | 232.4만 |
|---|
| 2026.02.23 | ₩151,714 | ₩156,026 | ₩151,245 | ₩153,254 | +1.02% | 279.9만 |
|---|
| 2026.02.20 | ₩161,450 | ₩163,071 | ₩153,562 | ₩153,629 | -4.84% | 193.7만 |
|---|
| 2026.02.19 | ₩165,562 | ₩166,057 | ₩158,651 | ₩161,678 | -2.35% | 216.9만 |
|---|
| 2026.02.18 | ₩165,990 | ₩168,267 | ₩163,901 | ₩166,365 | +0.23% | 312.7만 |
|---|
| 2026.02.17 | ₩166,834 | ₩167,812 | ₩159,508 | ₩163,821 | -1.81% | 279.7만 |
|---|
| 2026.02.13 | ₩163,031 | ₩170,089 | ₩160,861 | ₩167,825 | +2.94% | 402.5만 |
|---|
| 2026.02.12 | ₩143,022 | ₩160,901 | ₩140,490 | ₩160,392 | +12.15% | 482.9만 |
|---|
| 2026.02.11 | ₩167,397 | ₩167,423 | ₩156,468 | ₩158,986 | -5.02% | 315.6만 |
|---|
| 2026.02.10 | ₩174,106 | ₩176,450 | ₩167,075 | ₩167,330 | -3.89% | 179.5만 |
|---|
| 2026.02.09 | ₩175,084 | ₩178,379 | ₩171,977 | ₩173,330 | -1.00% | 135.1만 |
|---|
| 2026.02.06 | ₩176,611 | ₩179,852 | ₩171,147 | ₩175,406 | -0.68% | 189.9만 |
|---|
| 2026.02.05 | ₩175,647 | ₩180,093 | ₩172,861 | ₩176,236 | +0.34% | 164.1만 |
|---|
| 2026.02.04 | ₩165,334 | ₩174,897 | ₩164,216 | ₩173,892 | +5.18% | 191.6만 |
|---|
| 2026.02.03 | ₩174,548 | ₩176,745 | ₩166,178 | ₩166,513 | -4.60% | 191.2만 |
|---|
| 2026.02.02 | ₩183,455 | ₩184,807 | ₩178,111 | ₩178,539 | -2.68% | 93.1만 |
|---|
| 2026.01.30 | ₩180,254 | ₩182,443 | ₩177,856 | ₩180,468 | +0.12% | 133.6만 |
|---|
| 2026.01.29 | ₩183,334 | ₩187,030 | ₩176,959 | ₩179,919 | -1.86% | 228.3만 |
|---|
| 2026.01.28 | ₩190,446 | ₩192,414 | ₩186,736 | ₩187,030 | -1.79% | 122.9만 |
|---|
| 2026.01.27 | ₩195,642 | ₩197,176 | ₩190,057 | ₩190,432 | -2.66% | 112.7만 |
|---|
| 2026.01.26 | ₩200,892 | ₩202,230 | ₩191,356 | ₩197,477 | -1.70% | 175만 |
|---|
| 2026.01.23 | ₩204,200 | ₩205,513 | ₩199,941 | ₩203,959 | -0.12% | 78.4만 |
|---|
| 2026.01.22 | ₩201,803 | ₩205,646 | ₩200,903 | ₩204,334 | +1.25% | 81.4만 |
|---|
| 2026.01.21 | ₩199,205 | ₩201,722 | ₩198,311 | ₩199,794 | +0.30% | 86.9만 |
|---|
| 2026.01.20 | ₩196,191 | ₩200,892 | ₩195,013 | ₩197,517 | +0.68% | 99.8만 |
|---|
| 2026.01.16 | ₩204,240 | ₩204,642 | ₩198,763 | ₩198,763 | -2.68% | 92.6만 |
|---|
| 2026.01.15 | ₩207,682 | ₩211,151 | ₩204,200 | ₩204,615 | -1.48% | 76.9만 |
|---|
| 2026.01.14 | ₩210,495 | ₩211,258 | ₩205,901 | ₩207,026 | -1.65% | 71만 |
|---|
| 2026.01.13 | ₩211,834 | ₩212,999 | ₩206,912 | ₩210,937 | -0.42% | 94.5만 |
|---|
| 2026.01.12 | ₩210,207 | ₩213,347 | ₩207,213 | ₩212,865 | +1.26% | 92.9만 |
|---|
| 2026.01.09 | ₩211,124 | ₩211,338 | ₩208,124 | ₩210,495 | -0.30% | 46.9만 |
|---|
| 2026.01.08 | ₩208,566 | ₩213,073 | ₩208,124 | ₩211,338 | +1.33% | 70.3만 |
|---|
| 2026.01.07 | ₩210,642 | ₩212,008 | ₩208,253 | ₩210,026 | -0.29% | 63만 |
|---|
| 2026.01.06 | ₩203,651 | ₩210,823 | ₩203,229 | ₩209,664 | +2.95% | 64.1만 |
|---|
| 2026.01.05 | ₩204,843 | ₩208,211 | ₩203,316 | ₩204,910 | +0.03% | 95.8만 |
|---|
| 2026.01.02 | ₩213,521 | ₩214,084 | ₩203,356 | ₩204,106 | -4.41% | 96.5만 |
|---|
| 2025.12.31 | ₩214,030 | ₩215,122 | ₩212,946 | ₩213,428 | -0.28% | 65.5만 |
|---|
| 2025.12.30 | ₩214,620 | ₩216,896 | ₩213,347 | ₩214,981 | +0.17% | 59.5만 |
|---|
| 2025.12.29 | ₩214,767 | ₩215,771 | ₩212,343 | ₩215,303 | +0.25% | 69.1만 |
|---|
| 2025.12.26 | ₩214,472 | ₩215,477 | ₩213,321 | ₩214,834 | +0.17% | 60만 |
|---|
| 2025.12.24 | ₩213,481 | ₩214,995 | ₩212,999 | ₩214,821 | +0.63% | 25.5만 |
|---|
| 2025.12.23 | ₩221,758 | ₩221,758 | ₩212,762 | ₩213,789 | -3.59% | 70.8만 |
|---|
| 2025.12.22 | ₩218,062 | ₩222,796 | ₩217,968 | ₩221,544 | +1.60% | 62.4만 |
|---|
| 2025.12.19 | ₩219,776 | ₩220,499 | ₩216,816 | ₩217,928 | -0.84% | 224.6만 |
|---|
| 2025.12.18 | ₩222,762 | ₩223,995 | ₩217,754 | ₩220,057 | -1.21% | 110.8만 |
|---|
| 2025.12.17 | ₩220,887 | ₩227,972 | ₩220,887 | ₩223,620 | +1.24% | 98.5만 |
|---|
| 2025.12.16 | ₩215,919 | ₩219,063 | ₩214,687 | ₩217,995 | +0.96% | 57.8만 |
|---|
| 2025.12.15 | ₩223,861 | ₩224,316 | ₩217,633 | ₩218,048 | -2.60% | 83.5만 |
|---|
| 2025.12.12 | ₩223,111 | ₩226,700 | ₩221,785 | ₩223,137 | +0.01% | 64.4만 |
|---|
| 2025.12.11 | ₩219,026 | ₩226,137 | ₩218,182 | ₩222,428 | +1.55% | 79.7만 |
|---|
| 2025.12.10 | ₩217,579 | ₩219,495 | ₩215,704 | ₩219,374 | +0.82% | 82.6만 |
|---|
| 2025.12.09 | ₩219,910 | ₩221,356 | ₩217,144 | ₩217,901 | -0.91% | 69만 |
|---|
| 2025.12.08 | ₩219,387 | ₩221,530 | ₩217,554 | ₩219,602 | +0.10% | 81.6만 |
|---|
| 2025.12.05 | ₩221,651 | ₩226,673 | ₩220,352 | ₩221,945 | +0.13% | 80.8만 |
|---|
| 2025.12.04 | ₩221,396 | ₩224,249 | ₩220,218 | ₩222,508 | +0.50% | 64.5만 |
|---|
| 2025.12.03 | ₩216,816 | ₩221,209 | ₩216,816 | ₩220,392 | +1.65% | 44.8만 |
|---|
| 2025.12.02 | ₩218,115 | ₩219,468 | ₩214,794 | ₩216,896 | -0.56% | 59.5만 |
|---|
| 2025.12.01 | ₩214,285 | ₩219,347 | ₩213,598 | ₩216,709 | +1.13% | 77만 |
|---|
| 2025.11.28 | ₩216,066 | ₩217,184 | ₩215,269 | ₩215,852 | -0.10% | 21.5만 |
|---|
| 2025.11.26 | ₩219,300 | ₩219,910 | ₩214,821 | ₩215,383 | -1.79% | 67.2만 |
|---|
| 2025.11.25 | ₩215,021 | ₩220,365 | ₩214,030 | ₩220,097 | +2.36% | 79.7만 |
|---|
| 2025.11.24 | ₩216,749 | ₩216,749 | ₩211,606 | ₩213,227 | -1.63% | 105.4만 |
|---|
| 2025.11.21 | ₩214,218 | ₩218,986 | ₩213,126 | ₩217,151 | +1.37% | 104.9만 |
|---|
| 2025.11.20 | ₩217,419 | ₩217,633 | ₩212,946 | ₩214,164 | -1.50% | 69.4만 |
|---|
| 2025.11.19 | ₩216,321 | ₩216,414 | ₩212,946 | ₩215,584 | -0.34% | 60.7만 |
|---|
| 2025.11.18 | ₩219,106 | ₩221,129 | ₩213,401 | ₩216,066 | -1.39% | 61만 |
|---|
| 2025.11.17 | ₩223,137 | ₩226,097 | ₩218,570 | ₩219,762 | -1.51% | 84.8만 |
|---|
| 2025.11.14 | ₩219,227 | ₩222,843 | ₩217,338 | ₩222,481 | +1.48% | 89만 |
|---|
| 2025.11.13 | ₩222,334 | ₩223,754 | ₩219,642 | ₩220,526 | -0.81% | 97.7만 |
|---|
| 2025.11.12 | ₩229,070 | ₩229,479 | ₩222,320 | ₩224,544 | -1.98% | 98.8만 |
|---|
| 2025.11.11 | ₩223,352 | ₩228,173 | ₩221,477 | ₩228,133 | +2.14% | 93.2만 |
|---|
| 2025.11.10 | ₩218,075 | ₩223,593 | ₩217,633 | ₩223,392 | +2.44% | 98.8만 |
|---|
| 2025.11.07 | ₩219,441 | ₩220,278 | ₩213,428 | ₩217,164 | -1.04% | 94.5만 |
|---|
| 2025.11.06 | ₩236,115 | ₩236,115 | ₩209,597 | ₩219,655 | -6.97% | 205만 |
|---|
| 2025.11.05 | ₩242,785 | ₩249,481 | ₩241,767 | ₩246,039 | +1.34% | 130.6만 |
|---|
| 2025.11.04 | ₩247,994 | ₩249,387 | ₩241,834 | ₩243,628 | -1.76% | 59.3만 |
|---|
| 2025.11.03 | ₩250,258 | ₩250,258 | ₩244,928 | ₩247,566 | -1.08% | 89.1만 |
|---|
| 2025.10.31 | ₩247,285 | ₩251,892 | ₩246,107 | ₩250,566 | +1.33% | 61만 |
|---|
| 2025.10.30 | ₩249,856 | ₩252,334 | ₩247,392 | ₩248,155 | -0.68% | 68만 |
|---|
| 2025.10.29 | ₩261,628 | ₩263,296 | ₩248,597 | ₩249,722 | -4.55% | 79.6만 |
|---|
| 2025.10.28 | ₩266,811 | ₩269,751 | ₩265,727 | ₩265,847 | -0.36% | 48.9만 |
|---|
| 2025.10.27 | ₩264,093 | ₩271,693 | ₩264,093 | ₩268,177 | +1.55% | 39.9만 |
|---|
| 2025.10.24 | ₩270,668 | ₩270,829 | ₩267,066 | ₩267,200 | -1.28% | 43.7만 |
|---|
| 2025.10.23 | ₩270,481 | ₩272,497 | ₩267,856 | ₩268,191 | -0.85% | 48.2만 |
|---|
| 2025.10.22 | ₩275,999 | ₩276,548 | ₩270,776 | ₩271,003 | -1.81% | 37.7만 |
|---|
| 2025.10.21 | ₩269,316 | ₩277,666 | ₩268,418 | ₩277,043 | +2.87% | 51.1만 |
|---|
| 2025.10.20 | ₩268,780 | ₩272,194 | ₩267,856 | ₩269,316 | +0.20% | 43.8만 |
|---|
| 2025.10.17 | ₩268,231 | ₩271,110 | ₩265,352 | ₩268,780 | +0.20% | 45만 |
|---|
| 2025.10.16 | ₩268,499 | ₩269,952 | ₩265,860 | ₩268,512 | +0.00% | 64.7만 |
|---|
| 2025.10.15 | ₩270,602 | ₩271,291 | ₩267,186 | ₩267,186 | -1.26% | 53.2만 |
|---|
| 2025.10.14 | ₩267,160 | ₩271,954 | ₩267,160 | ₩268,566 | +0.53% | 53.2만 |
|---|
| 2025.10.13 | ₩266,276 | ₩270,860 | ₩264,816 | ₩269,597 | +1.25% | 41만 |
|---|
| 2025.10.10 | ₩271,927 | ₩272,704 | ₩267,360 | ₩267,615 | -1.59% | 49.4만 |
|---|