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 | ₩309,221 | ₩312,521 | ₩306,089 | ₩311,474 | +0.73% | 40.7만 |
| 2026.10.08 | ₩299,926 | ₩309,114 | ₩298,759 | ₩308,363 | +2.81% | 66.6만 |
| 2026.10.07 | ₩298,813 | ₩303,681 | ₩297,109 | ₩299,886 | +0.36% | 48.1만 |
| 2026.10.06 | ₩299,953 | ₩303,655 | ₩295,312 | ₩298,357 | -0.53% | 58.3만 |
| 2026.10.05 | ₩297,793 | ₩303,279 | ₩294,601 | ₩302,850 | +1.70% | 60.2만 |
| 2026.10.02 | ₩305,036 | ₩305,036 | ₩295,218 | ₩296,412 | -2.83% | 47.5만 |
| 2026.10.01 | ₩302,595 | ₩307,202 | ₩298,035 | ₩305,103 | +0.83% | 51.8만 |
| 2026.09.30 | ₩292,656 | ₩296,814 | ₩290,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩291,932 |
| -0.25% |
| 54.5만 |
| 2026.09.29 | ₩288,444 | ₩295,781 | ₩284,890 | ₩293,179 | +1.64% | 74.6만 |
|---|
| 2026.09.28 | ₩290,416 | ₩299,383 | ₩288,444 | ₩295,862 | +1.88% | 49.7만 |
|---|
| 2026.09.25 | ₩296,438 | ₩298,853 | ₩293,823 | ₩295,701 | -0.25% | 44.2만 |
|---|
| 2026.09.24 | ₩299,577 | ₩304,513 | ₩295,553 | ₩296,170 | -1.14% | 72.4만 |
|---|
| 2026.09.23 | ₩301,924 | ₩302,635 | ₩293,622 | ₩297,337 | -1.52% | 56.2만 |
|---|
| 2026.09.22 | ₩312,333 | ₩312,333 | ₩299,845 | ₩301,267 | -3.54% | 72.7만 |
|---|
| 2026.09.21 | ₩303,145 | ₩306,337 | ₩301,307 | ₩303,453 | +0.10% | 51.7만 |
|---|
| 2026.09.18 | ₩302,877 | ₩305,143 | ₩297,807 | ₩303,507 | +0.21% | 240.5만 |
|---|
| 2026.09.17 | ₩304,620 | ₩309,771 | ₩298,102 | ₩303,212 | -0.46% | 65.9만 |
|---|
| 2026.09.16 | ₩299,081 | ₩307,021 | ₩295,218 | ₩305,264 | +2.07% | 65.3만 |
|---|
| 2026.09.15 | ₩297,270 | ₩310,495 | ₩295,701 | ₩304,151 | +2.31% | 108.7만 |
|---|
| 2026.09.14 | ₩301,576 | ₩304,995 | ₩292,683 | ₩298,906 | -0.89% | 85.5만 |
|---|
| 2026.09.11 | ₩289,906 | ₩295,500 | ₩289,786 | ₩293,622 | +1.28% | 55.8만 |
|---|
| 2026.09.10 | ₩289,973 | ₩293,903 | ₩288,364 | ₩289,772 | -0.07% | 60만 |
|---|
| 2026.09.09 | ₩294,051 | ₩295,003 | ₩286,567 | ₩289,155 | -1.66% | 83.2만 |
|---|
| 2026.09.08 | ₩304,956 | ₩306,471 | ₩292,616 | ₩293,957 | -3.61% | 101.2만 |
|---|
| 2026.09.04 | ₩319,415 | ₩319,428 | ₩309,248 | ₩310,737 | -2.72% | 66.2만 |
|---|
| 2026.09.03 | ₩321,910 | ₩328,589 | ₩318,315 | ₩322,607 | +0.22% | 59.2만 |
|---|
| 2026.09.02 | ₩318,006 | ₩322,694 | ₩314,506 | ₩316,880 | -0.35% | 60.9만 |
|---|
| 2026.09.01 | ₩324,284 | ₩326,309 | ₩318,047 | ₩319,160 | -1.58% | 72.2만 |
|---|
| 2026.08.31 | ₩315,606 | ₩321,346 | ₩314,834 | ₩320,702 | +1.61% | 74.7만 |
|---|
| 2026.08.28 | ₩317,094 | ₩325,263 | ₩312,749 | ₩319,938 | +0.90% | 47.5만 |
|---|
| 2026.08.27 | ₩312,534 | ₩321,802 | ₩310,877 | ₩317,939 | +1.73% | 81.9만 |
|---|
| 2026.08.26 | ₩304,231 | ₩312,802 | ₩302,568 | ₩311,595 | +2.42% | 54.9만 |
|---|
| 2026.08.25 | ₩308,993 | ₩313,138 | ₩304,759 | ₩310,777 | +0.58% | 48.2만 |
|---|
| 2026.08.24 | ₩306,431 | ₩311,676 | ₩305,043 | ₩307,987 | +0.51% | 49만 |
|---|
| 2026.08.21 | ₩304,070 | ₩309,208 | ₩300,268 | ₩307,249 | +1.05% | 66.8만 |
|---|
| 2026.08.20 | ₩297,055 | ₩304,875 | ₩296,593 | ₩304,097 | +2.37% | 65만 |
|---|
| 2026.08.19 | ₩290,711 | ₩298,920 | ₩289,665 | ₩297,981 | +2.50% | 59.8만 |
|---|
| 2026.08.18 | ₩291,972 | ₩297,230 | ₩288,954 | ₩289,343 | -0.90% | 70.8만 |
|---|
| 2026.08.17 | ₩288,190 | ₩290,916 | ₩285,071 | ₩287,291 | -0.31% | 47.6만 |
|---|
| 2026.08.14 | ₩301,267 | ₩301,549 | ₩290,282 | ₩292,576 | -2.88% | 54.6만 |
|---|
| 2026.08.13 | ₩283,012 | ₩301,294 | ₩278,908 | ₩299,953 | +5.99% | 127만 |
|---|
| 2026.08.12 | ₩286,352 | ₩286,352 | ₩274,106 | ₩283,388 | -1.04% | 72.5만 |
|---|
| 2026.08.11 | ₩285,655 | ₩289,204 | ₩281,832 | ₩284,662 | -0.35% | 67.2만 |
|---|
| 2026.08.10 | ₩285,695 | ₩287,264 | ₩281,711 | ₩286,298 | +0.21% | 123.4만 |
|---|
| 2026.08.07 | ₩290,979 | ₩298,343 | ₩286,446 | ₩288,297 | -0.92% | 126.7만 |
|---|
| 2026.08.06 | ₩285,547 | ₩295,730 | ₩278,988 | ₩289,678 | +1.45% | 383.1만 |
|---|
| 2026.08.05 | ₩239,621 | ₩240,413 | ₩231,525 | ₩234,457 | -2.16% | 83만 |
|---|
| 2026.08.04 | ₩222,842 | ₩235,450 | ₩221,313 | ₩235,128 | +5.51% | 106.6만 |
|---|
| 2026.08.03 | ₩225,296 | ₩231,426 | ₩224,069 | ₩226,235 | +0.42% | 92.4만 |
|---|
| 2026.07.31 | ₩214,982 | ₩221,313 | ₩211,146 | ₩219,918 | +2.30% | 86.7만 |
|---|
| 2026.07.30 | ₩221,702 | ₩222,721 | ₩209,791 | ₩216,645 | -2.28% | 115.6만 |
|---|
| 2026.07.29 | ₩218,107 | ₩231,426 | ₩218,107 | ₩226,571 | +3.88% | 105.6만 |
|---|
| 2026.07.28 | ₩207,471 | ₩220,481 | ₩207,290 | ₩216,913 | +4.55% | 88.5만 |
|---|
| 2026.07.27 | ₩199,986 | ₩209,416 | ₩197,685 | ₩202,937 | +1.48% | 98만 |
|---|
| 2026.07.24 | ₩188,961 | ₩196,016 | ₩188,719 | ₩194,957 | +3.17% | 55.3만 |
|---|
| 2026.07.23 | ₩188,880 | ₩190,054 | ₩183,488 | ₩186,037 | -1.51% | 59.1만 |
|---|
| 2026.07.22 | ₩194,903 | ₩195,426 | ₩185,393 | ₩186,842 | -4.14% | 52만 |
|---|
| 2026.07.21 | ₩194,769 | ₩200,536 | ₩192,140 | ₩193,441 | -0.68% | 68.2만 |
|---|
| 2026.07.20 | ₩196,271 | ₩202,441 | ₩193,441 | ₩200,805 | +2.31% | 61.7만 |
|---|
| 2026.07.17 | ₩201,556 | ₩205,016 | ₩194,997 | ₩198,430 | -1.55% | 78.2만 |
|---|
| 2026.07.16 | ₩198,310 | ₩205,486 | ₩197,428 | ₩201,837 | +1.78% | 91.6만 |
|---|
| 2026.07.15 | ₩194,420 | ₩199,450 | ₩192,971 | ₩194,125 | -0.15% | 41.5만 |
|---|
| 2026.07.14 | ₩188,230 | ₩194,608 | ₩188,049 | ₩192,703 | +2.38% | 51.2만 |
|---|
| 2026.07.13 | ₩189,471 | ₩196,781 | ₩189,122 | ₩196,499 | +3.71% | 62.1만 |
|---|
| 2026.07.10 | ₩189,886 | ₩190,557 | ₩185,232 | ₩186,547 | -1.76% | 56만 |
|---|
| 2026.07.09 | ₩180,739 | ₩187,405 | ₩177,828 | ₩187,190 | +3.57% | 86.5만 |
|---|
| 2026.07.08 | ₩190,772 | ₩190,839 | ₩183,542 | ₩185,769 | -2.62% | 106.2만 |
|---|
| 2026.07.07 | ₩191,523 | ₩195,828 | ₩191,147 | ₩192,851 | +0.69% | 97.6만 |
|---|
| 2026.07.06 | ₩185,031 | ₩188,926 | ₩181,993 | ₩187,646 | +1.41% | 91.1만 |
|---|
| 2026.07.02 | ₩179,351 | ₩186,721 | ₩179,351 | ₩186,721 | +4.11% | 90.8만 |
|---|
| 2026.07.01 | ₩172,758 | ₩181,550 | ₩171,397 | ₩179,679 | +4.01% | 133.4만 |
|---|
| 2026.06.30 | ₩167,782 | ₩169,968 | ₩166,119 | ₩168,573 | +0.47% | 67.9만 |
|---|
| 2026.06.29 | ₩176,702 | ₩178,566 | ₩169,881 | ₩170,585 | -3.46% | 85.4만 |
|---|
| 2026.06.26 | ₩168,681 | ₩174,327 | ₩168,681 | ₩173,268 | +2.72% | 209.7만 |
|---|
| 2026.06.25 | ₩168,560 | ₩172,463 | ₩165,569 | ₩166,964 | -0.95% | 66.4만 |
|---|
| 2026.06.24 | ₩166,937 | ₩172,342 | ₩165,931 | ₩170,639 | +2.22% | 67.2만 |
|---|
| 2026.06.23 | ₩170,210 | ₩171,779 | ₩166,320 | ₩166,696 | -2.06% | 90.1만 |
|---|
| 2026.06.22 | ₩166,991 | ₩168,828 | ₩163,604 | ₩165,877 | -0.67% | 133.3만 |
|---|
| 2026.06.18 | ₩162,605 | ₩169,405 | ₩162,296 | ₩167,460 | +2.99% | 326.2만 |
|---|
| 2026.06.17 | ₩170,786 | ₩172,637 | ₩164,295 | ₩165,944 | -2.84% | 184.1만 |
|---|
| 2026.06.16 | ₩180,900 | ₩183,582 | ₩172,054 | ₩173,201 | -4.26% | 82.7만 |
|---|
| 2026.06.15 | ₩179,558 | ₩187,029 | ₩179,062 | ₩180,658 | +0.61% | 119.5만 |
|---|
| 2026.06.12 | ₩177,372 | ₩181,275 | ₩174,368 | ₩180,430 | +1.72% | 85.8만 |
|---|
| 2026.06.11 | ₩179,049 | ₩183,281 | ₩174,193 | ₩177,372 | -0.94% | 127.7만 |
|---|
| 2026.06.10 | ₩179,867 | ₩186,252 | ₩179,062 | ₩183,381 | +1.95% | 79.6만 |
|---|
| 2026.06.09 | ₩179,733 | ₩183,730 | ₩178,687 | ₩182,603 | +1.60% | 77.8만 |
|---|
| 2026.06.08 | ₩181,088 | ₩183,542 | ₩178,392 | ₩182,013 | +0.51% | 67.9만 |
|---|
| 2026.06.05 | ₩185,956 | ₩186,667 | ₩182,026 | ₩184,588 | -0.74% | 65.3만 |
|---|
| 2026.06.04 | ₩189,980 | ₩191,583 | ₩183,388 | ₩183,864 | -3.22% | 50.9만 |
|---|
| 2026.06.03 | ₩191,268 | ₩191,268 | ₩181,747 | ₩184,816 | -3.37% | 72.1만 |
|---|
| 2026.06.02 | ₩193,307 | ₩195,117 | ₩189,605 | ₩193,454 | +0.08% | 99.5만 |
|---|
| 2026.06.01 | ₩190,329 | ₩203,044 | ₩187,338 | ₩199,289 | +4.71% | 90.7만 |
|---|
| 2026.05.29 | ₩182,469 | ₩193,334 | ₩181,074 | ₩187,338 | +2.67% | 119.1만 |
|---|
| 2026.05.28 | ₩178,579 | ₩185,943 | ₩177,547 | ₩183,488 | +2.75% | 78.6만 |
|---|
| 2026.05.27 | ₩178,298 | ₩184,199 | ₩176,380 | ₩177,426 | -0.49% | 59.8만 |
|---|
| 2026.05.26 | ₩181,289 | ₩183,113 | ₩177,842 | ₩178,150 | -1.73% | 64.4만 |
|---|
| 2026.05.22 | ₩181,034 | ₩186,104 | ₩180,417 | ₩184,830 | +2.10% | 51.4만 |
|---|
| 2026.05.21 | ₩182,603 | ₩183,421 | ₩178,606 | ₩180,202 | -1.31% | 81.2만 |
|---|
| 2026.05.20 | ₩187,110 | ₩187,110 | ₩179,116 | ₩185,071 | -1.09% | 90.6만 |
|---|
| 2026.05.19 | ₩190,691 | ₩194,688 | ₩187,579 | ₩189,350 | -0.70% | 110.3만 |
|---|
| 2026.05.18 | ₩183,542 | ₩191,013 | ₩183,542 | ₩186,681 | +1.71% | 80.2만 |
|---|
| 2026.05.15 | ₩182,657 | ₩188,384 | ₩181,282 | ₩182,737 | +0.04% | 112.9만 |
|---|
| 2026.05.14 | ₩180,658 | ₩182,348 | ₩175,635 | ₩179,210 | -0.80% | 130.4만 |
|---|
| 2026.05.13 | ₩182,483 | ₩185,916 | ₩177,506 | ₩180,940 | -0.85% | 119.2만 |
|---|
| 2026.05.12 | ₩187,043 | ₩189,752 | ₩182,208 | ₩184,562 | -1.33% | 125.6만 |
|---|
| 2026.05.11 | ₩182,523 | ₩187,056 | ₩180,068 | ₩185,688 | +1.73% | 120.4만 |
|---|
| 2026.05.08 | ₩183,421 | ₩183,851 | ₩175,360 | ₩183,582 | +0.09% | 119.1만 |
|---|
| 2026.05.07 | ₩175,816 | ₩186,104 | ₩174,207 | ₩185,675 | +5.61% | 218.9만 |
|---|
| 2026.05.06 | ₩173,965 | ₩176,634 | ₩167,769 | ₩169,485 | -2.58% | 137.8만 |
|---|
| 2026.05.05 | ₩178,861 | ₩178,968 | ₩173,590 | ₩176,621 | -1.25% | 76만 |
|---|
| 2026.05.04 | ₩176,809 | ₩183,757 | ₩175,763 | ₩177,359 | +0.31% | 94.2만 |
|---|
| 2026.05.01 | ₩174,193 | ₩178,123 | ₩170,619 | ₩176,997 | +1.61% | 83.6만 |
|---|
| 2026.04.30 | ₩169,754 | ₩171,283 | ₩166,776 | ₩170,022 | +0.16% | 60.7만 |
|---|
| 2026.04.29 | ₩168,439 | ₩171,940 | ₩166,555 | ₩171,591 | +1.87% | 66.5만 |
|---|
| 2026.04.28 | ₩168,882 | ₩171,149 | ₩165,944 | ₩167,420 | -0.87% | 53.9만 |
|---|
| 2026.04.27 | ₩165,542 | ₩169,628 | ₩163,637 | ₩166,199 | +0.40% | 61만 |
|---|
| 2026.04.24 | ₩167,809 | ₩169,056 | ₩162,672 | ₩165,944 | -1.11% | 108.5만 |
|---|
| 2026.04.23 | ₩171,014 | ₩171,973 | ₩163,349 | ₩168,332 | -1.57% | 65.3만 |
|---|
| 2026.04.22 | ₩177,480 | ₩180,839 | ₩172,074 | ₩174,944 | -1.43% | 92.7만 |
|---|
| 2026.04.21 | ₩178,137 | ₩183,716 | ₩174,354 | ₩174,958 | -1.78% | 82.1만 |
|---|
| 2026.04.20 | ₩170,143 | ₩179,416 | ₩170,143 | ₩178,365 | +4.83% | 117.7만 |
|---|
| 2026.04.17 | ₩169,955 | ₩171,284 | ₩166,494 | ₩170,250 | +0.17% | 98.7만 |
|---|
| 2026.04.16 | ₩168,801 | ₩170,619 | ₩166,776 | ₩168,372 | -0.25% | 82.7만 |
|---|
| 2026.04.15 | ₩162,457 | ₩168,801 | ₩159,614 | ₩165,837 | +2.08% | 89.9만 |
|---|
| 2026.04.14 | ₩161,304 | ₩165,354 | ₩158,862 | ₩160,740 | -0.35% | 87만 |
|---|
| 2026.04.13 | ₩153,108 | ₩160,982 | ₩153,108 | ₩160,432 | +4.78% | 109.6만 |
|---|
| 2026.04.10 | ₩153,283 | ₩155,147 | ₩148,199 | ₩152,357 | -0.60% | 104.8만 |
|---|
| 2026.04.09 | ₩156,381 | ₩157,105 | ₩151,351 | ₩154,034 | -1.50% | 110.6만 |
|---|
| 2026.04.08 | ₩167,165 | ₩170,196 | ₩157,977 | ₩158,044 | -5.46% | 100.6만 |
|---|
| 2026.04.07 | ₩165,783 | ₩170,223 | ₩164,777 | ₩166,615 | +0.50% | 108.1만 |
|---|
| 2026.04.06 | ₩164,885 | ₩166,481 | ₩162,296 | ₩164,938 | +0.03% | 130.3만 |
|---|
| 2026.04.02 | ₩164,013 | ₩167,755 | ₩160,009 | ₩165,730 | +1.05% | 72.7만 |
|---|
| 2026.04.01 | ₩162,980 | ₩164,804 | ₩157,608 | ₩162,028 | -0.58% | 76.5만 |
|---|
| 2026.03.31 | ₩165,099 | ₩167,909 | ₩159,774 | ₩163,020 | -1.26% | 75.7만 |
|---|
| 2026.03.30 | ₩158,111 | ₩163,309 | ₩157,447 | ₩162,256 | +2.62% | 90.6만 |
|---|
| 2026.03.27 | ₩162,605 | ₩162,605 | ₩156,005 | ₩157,011 | -3.44% | 111.5만 |
|---|
| 2026.03.26 | ₩159,184 | ₩166,856 | ₩159,184 | ₩165,019 | +3.67% | 188.9만 |
|---|
| 2026.03.25 | ₩163,208 | ₩165,227 | ₩157,977 | ₩160,713 | -1.53% | 107.8만 |
|---|
| 2026.03.24 | ₩167,742 | ₩167,782 | ₩158,460 | ₩159,560 | -4.88% | 124.1만 |
|---|
| 2026.03.23 | ₩168,158 | ₩171,430 | ₩166,642 | ₩169,794 | +0.97% | 116.6만 |
|---|
| 2026.03.20 | ₩166,239 | ₩170,438 | ₩163,087 | ₩167,420 | +0.71% | 1455.7만 |
|---|
| 2026.03.19 | ₩166,575 | ₩171,806 | ₩166,011 | ₩166,521 | -0.03% | 93만 |
|---|
| 2026.03.18 | ₩166,320 | ₩169,298 | ₩165,810 | ₩166,977 | +0.40% | 121.5만 |
|---|
| 2026.03.17 | ₩166,427 | ₩170,451 | ₩165,837 | ₩168,828 | +1.44% | 113.2만 |
|---|
| 2026.03.16 | ₩166,776 | ₩168,761 | ₩164,053 | ₩165,609 | -0.70% | 400.4만 |
|---|
| 2026.03.13 | ₩170,397 | ₩171,994 | ₩167,453 | ₩168,614 | -1.05% | 108.6만 |
|---|
| 2026.03.12 | ₩175,226 | ₩178,485 | ₩168,506 | ₩169,834 | -3.08% | 129.8만 |
|---|
| 2026.03.11 | ₩178,727 | ₩180,766 | ₩171,363 | ₩174,810 | -2.19% | 108.3만 |
|---|
| 2026.03.10 | ₩183,904 | ₩183,904 | ₩174,569 | ₩176,930 | -3.79% | 137.7만 |
|---|
| 2026.03.09 | ₩183,059 | ₩186,252 | ₩178,713 | ₩185,433 | +1.30% | 155.9만 |
|---|
| 2026.03.06 | ₩186,050 | ₩186,050 | ₩175,749 | ₩185,111 | -0.50% | 167.1만 |
|---|
| 2026.03.05 | ₩180,055 | ₩185,608 | ₩180,055 | ₩183,301 | +1.80% | 192만 |
|---|
| 2026.03.04 | ₩174,985 | ₩181,785 | ₩174,301 | ₩179,880 | +2.80% | 202.7만 |
|---|
| 2026.03.03 | ₩170,089 | ₩177,560 | ₩170,089 | ₩176,795 | +3.94% | 253.3만 |
|---|
| 2026.03.02 | ₩166,441 | ₩174,502 | ₩166,441 | ₩172,088 | +3.39% | 243.8만 |
|---|
| 2026.02.27 | ₩170,250 | ₩170,518 | ₩161,236 | ₩168,775 | -0.87% | 596만 |
|---|
| 2026.02.26 | ₩167,661 | ₩175,561 | ₩166,635 | ₩174,086 | +3.83% | 253.7만 |
|---|
| 2026.02.25 | ₩160,365 | ₩166,347 | ₩158,836 | ₩166,199 | +3.64% | 191.6만 |
|---|
| 2026.02.24 | ₩153,819 | ₩161,263 | ₩153,055 | ₩160,070 | +4.06% | 232.4만 |
|---|
| 2026.02.23 | ₩151,941 | ₩156,260 | ₩151,472 | ₩153,484 | +1.02% | 279.9만 |
|---|
| 2026.02.20 | ₩161,693 | ₩163,315 | ₩153,792 | ₩153,859 | -4.84% | 193.7만 |
|---|
| 2026.02.19 | ₩165,810 | ₩166,307 | ₩158,889 | ₩161,921 | -2.35% | 216.9만 |
|---|
| 2026.02.18 | ₩166,239 | ₩168,520 | ₩164,147 | ₩166,615 | +0.23% | 312.7만 |
|---|
| 2026.02.17 | ₩167,084 | ₩168,064 | ₩159,748 | ₩164,067 | -1.81% | 279.7만 |
|---|
| 2026.02.13 | ₩163,275 | ₩170,344 | ₩161,102 | ₩168,077 | +2.94% | 402.5만 |
|---|
| 2026.02.12 | ₩143,236 | ₩161,143 | ₩140,701 | ₩160,633 | +12.15% | 482.9만 |
|---|
| 2026.02.11 | ₩167,648 | ₩167,675 | ₩156,703 | ₩159,225 | -5.02% | 315.6만 |
|---|
| 2026.02.10 | ₩174,368 | ₩176,715 | ₩167,326 | ₩167,581 | -3.89% | 179.5만 |
|---|
| 2026.02.09 | ₩175,347 | ₩178,646 | ₩172,235 | ₩173,590 | -1.00% | 135.1만 |
|---|
| 2026.02.06 | ₩176,876 | ₩180,122 | ₩171,403 | ₩175,669 | -0.68% | 189.9만 |
|---|
| 2026.02.05 | ₩175,910 | ₩180,363 | ₩173,120 | ₩176,500 | +0.34% | 164.1만 |
|---|
| 2026.02.04 | ₩165,582 | ₩175,159 | ₩164,462 | ₩174,153 | +5.18% | 191.6만 |
|---|
| 2026.02.03 | ₩174,810 | ₩177,010 | ₩166,427 | ₩166,763 | -4.60% | 191.2만 |
|---|
| 2026.02.02 | ₩183,730 | ₩185,085 | ₩178,378 | ₩178,807 | -2.68% | 93.1만 |
|---|
| 2026.01.30 | ₩180,524 | ₩182,717 | ₩178,123 | ₩180,739 | +0.12% | 133.6만 |
|---|
| 2026.01.29 | ₩183,609 | ₩187,311 | ₩177,225 | ₩180,189 | -1.86% | 228.3만 |
|---|
| 2026.01.28 | ₩190,731 | ₩192,703 | ₩187,016 | ₩187,311 | -1.79% | 122.9만 |
|---|
| 2026.01.27 | ₩195,936 | ₩197,471 | ₩190,342 | ₩190,718 | -2.66% | 112.7만 |
|---|
| 2026.01.26 | ₩201,194 | ₩202,533 | ₩191,644 | ₩197,773 | -1.70% | 175만 |
|---|
| 2026.01.23 | ₩204,506 | ₩205,821 | ₩200,241 | ₩204,265 | -0.12% | 78.4만 |
|---|
| 2026.01.22 | ₩202,106 | ₩205,955 | ₩201,204 | ₩204,641 | +1.25% | 81.4만 |
|---|
| 2026.01.21 | ₩199,503 | ₩202,025 | ₩198,609 | ₩200,094 | +0.30% | 86.9만 |
|---|
| 2026.01.20 | ₩196,486 | ₩201,194 | ₩195,305 | ₩197,813 | +0.68% | 99.8만 |
|---|
| 2026.01.16 | ₩204,547 | ₩204,949 | ₩199,061 | ₩199,061 | -2.68% | 92.6만 |
|---|
| 2026.01.15 | ₩207,994 | ₩211,468 | ₩204,506 | ₩204,922 | -1.48% | 76.9만 |
|---|
| 2026.01.14 | ₩210,811 | ₩211,575 | ₩206,210 | ₩207,337 | -1.65% | 71만 |
|---|
| 2026.01.13 | ₩212,152 | ₩213,319 | ₩207,223 | ₩211,253 | -0.42% | 94.5만 |
|---|
| 2026.01.12 | ₩210,522 | ₩213,668 | ₩207,524 | ₩213,185 | +1.26% | 92.9만 |
|---|
| 2026.01.09 | ₩211,441 | ₩211,656 | ₩208,436 | ₩210,811 | -0.30% | 46.9만 |
|---|
| 2026.01.08 | ₩208,879 | ₩213,393 | ₩208,436 | ₩211,656 | +1.33% | 70.3만 |
|---|
| 2026.01.07 | ₩210,958 | ₩212,326 | ₩208,565 | ₩210,341 | -0.29% | 63만 |
|---|
| 2026.01.06 | ₩203,957 | ₩211,139 | ₩203,534 | ₩209,979 | +2.95% | 64.1만 |
|---|
| 2026.01.05 | ₩205,150 | ₩208,524 | ₩203,621 | ₩205,217 | +0.03% | 95.8만 |
|---|
| 2026.01.02 | ₩213,842 | ₩214,405 | ₩203,661 | ₩204,413 | -4.41% | 96.5만 |
|---|
| 2025.12.31 | ₩214,352 | ₩215,445 | ₩213,265 | ₩213,748 | -0.28% | 65.5만 |
|---|
| 2025.12.30 | ₩214,942 | ₩217,222 | ₩213,668 | ₩215,304 | +0.17% | 59.5만 |
|---|
| 2025.12.29 | ₩215,089 | ₩216,095 | ₩212,662 | ₩215,626 | +0.25% | 69.1만 |
|---|
| 2025.12.26 | ₩214,794 | ₩215,800 | ₩213,641 | ₩215,156 | +0.17% | 60만 |
|---|
| 2025.12.24 | ₩213,802 | ₩215,317 | ₩213,319 | ₩215,143 | +0.63% | 25.5만 |
|---|
| 2025.12.23 | ₩222,091 | ₩222,091 | ₩213,081 | ₩214,110 | -3.59% | 70.8만 |
|---|
| 2025.12.22 | ₩218,389 | ₩223,130 | ₩218,295 | ₩221,876 | +1.60% | 62.4만 |
|---|
| 2025.12.19 | ₩220,106 | ₩220,830 | ₩217,141 | ₩218,255 | -0.84% | 224.6만 |
|---|
| 2025.12.18 | ₩223,097 | ₩224,331 | ₩218,080 | ₩220,387 | -1.21% | 110.8만 |
|---|
| 2025.12.17 | ₩221,219 | ₩228,314 | ₩221,219 | ₩223,955 | +1.24% | 98.5만 |
|---|
| 2025.12.16 | ₩216,243 | ₩219,392 | ₩215,009 | ₩218,322 | +0.96% | 57.8만 |
|---|
| 2025.12.15 | ₩224,197 | ₩224,653 | ₩217,960 | ₩218,375 | -2.60% | 83.5만 |
|---|
| 2025.12.12 | ₩223,445 | ₩227,040 | ₩222,118 | ₩223,472 | +0.01% | 64.4만 |
|---|
| 2025.12.11 | ₩219,355 | ₩226,477 | ₩218,510 | ₩222,761 | +1.55% | 79.7만 |
|---|
| 2025.12.10 | ₩217,906 | ₩219,824 | ₩216,028 | ₩219,703 | +0.82% | 82.6만 |
|---|
| 2025.12.09 | ₩220,240 | ₩221,688 | ₩217,470 | ₩218,228 | -0.91% | 69만 |
|---|
| 2025.12.08 | ₩219,717 | ₩221,863 | ₩217,880 | ₩219,931 | +0.10% | 81.6만 |
|---|
| 2025.12.05 | ₩221,983 | ₩227,013 | ₩220,682 | ₩222,279 | +0.13% | 80.8만 |
|---|
| 2025.12.04 | ₩221,729 | ₩224,586 | ₩220,548 | ₩222,842 | +0.50% | 64.5만 |
|---|
| 2025.12.03 | ₩217,141 | ₩221,541 | ₩217,141 | ₩220,723 | +1.65% | 44.8만 |
|---|
| 2025.12.02 | ₩218,442 | ₩219,797 | ₩215,116 | ₩217,222 | -0.56% | 59.5만 |
|---|
| 2025.12.01 | ₩214,606 | ₩219,676 | ₩213,918 | ₩217,034 | +1.13% | 77만 |
|---|
| 2025.11.28 | ₩216,390 | ₩217,510 | ₩215,592 | ₩216,176 | -0.10% | 21.5만 |
|---|
| 2025.11.26 | ₩219,630 | ₩220,240 | ₩215,143 | ₩215,706 | -1.79% | 67.2만 |
|---|
| 2025.11.25 | ₩215,344 | ₩220,696 | ₩214,352 | ₩220,428 | +2.36% | 79.7만 |
|---|
| 2025.11.24 | ₩217,074 | ₩217,074 | ₩211,924 | ₩213,547 | -1.63% | 105.4만 |
|---|
| 2025.11.21 | ₩214,539 | ₩219,314 | ₩213,446 | ₩217,477 | +1.37% | 104.9만 |
|---|
| 2025.11.20 | ₩217,745 | ₩217,960 | ₩213,265 | ₩214,486 | -1.50% | 69.4만 |
|---|
| 2025.11.19 | ₩216,645 | ₩216,739 | ₩213,265 | ₩215,907 | -0.34% | 60.7만 |
|---|
| 2025.11.18 | ₩219,435 | ₩221,460 | ₩213,721 | ₩216,390 | -1.39% | 61만 |
|---|
| 2025.11.17 | ₩223,472 | ₩226,437 | ₩218,899 | ₩220,092 | -1.51% | 84.8만 |
|---|
| 2025.11.14 | ₩219,556 | ₩223,177 | ₩217,665 | ₩222,815 | +1.48% | 89만 |
|---|
| 2025.11.13 | ₩222,668 | ₩224,089 | ₩219,972 | ₩220,857 | -0.81% | 97.7만 |
|---|
| 2025.11.12 | ₩229,414 | ₩229,823 | ₩222,654 | ₩224,881 | -1.98% | 98.8만 |
|---|
| 2025.11.11 | ₩223,687 | ₩228,516 | ₩221,809 | ₩228,475 | +2.14% | 93.2만 |
|---|
| 2025.11.10 | ₩218,402 | ₩223,928 | ₩217,960 | ₩223,727 | +2.44% | 98.8만 |
|---|
| 2025.11.07 | ₩219,770 | ₩220,609 | ₩213,748 | ₩217,490 | -1.04% | 94.5만 |
|---|
| 2025.11.06 | ₩236,469 | ₩236,469 | ₩209,912 | ₩219,985 | -6.97% | 205만 |
|---|
| 2025.11.05 | ₩243,149 | ₩249,855 | ₩242,130 | ₩246,408 | +1.34% | 130.6만 |
|---|
| 2025.11.04 | ₩248,367 | ₩249,762 | ₩242,197 | ₩243,994 | -1.76% | 59.3만 |
|---|
| 2025.11.03 | ₩250,633 | ₩250,633 | ₩245,295 | ₩247,937 | -1.08% | 89.1만 |
|---|
| 2025.10.31 | ₩247,656 | ₩252,270 | ₩246,477 | ₩250,942 | +1.33% | 61만 |
|---|
| 2025.10.30 | ₩250,231 | ₩252,712 | ₩247,763 | ₩248,528 | -0.68% | 68만 |
|---|
| 2025.10.29 | ₩262,021 | ₩263,691 | ₩248,970 | ₩250,097 | -4.55% | 79.6만 |
|---|
| 2025.10.28 | ₩267,212 | ₩270,156 | ₩266,125 | ₩266,246 | -0.36% | 48.9만 |
|---|
| 2025.10.27 | ₩264,489 | ₩272,101 | ₩264,489 | ₩268,580 | +1.55% | 39.9만 |
|---|
| 2025.10.24 | ₩271,075 | ₩271,236 | ₩267,467 | ₩267,601 | -1.28% | 43.7만 |
|---|
| 2025.10.23 | ₩270,887 | ₩272,906 | ₩268,258 | ₩268,593 | -0.85% | 48.2만 |
|---|
| 2025.10.22 | ₩276,413 | ₩276,963 | ₩271,182 | ₩271,410 | -1.81% | 37.7만 |
|---|
| 2025.10.21 | ₩269,720 | ₩278,083 | ₩268,821 | ₩277,459 | +2.87% | 51.1만 |
|---|
| 2025.10.20 | ₩269,183 | ₩272,602 | ₩268,258 | ₩269,720 | +0.20% | 43.8만 |
|---|
| 2025.10.17 | ₩268,634 | ₩271,517 | ₩265,750 | ₩269,183 | +0.20% | 45만 |
|---|
| 2025.10.16 | ₩268,902 | ₩270,357 | ₩266,259 | ₩268,915 | +0.00% | 64.7만 |
|---|
| 2025.10.15 | ₩271,008 | ₩271,698 | ₩267,587 | ₩267,587 | -1.26% | 53.2만 |
|---|
| 2025.10.14 | ₩267,561 | ₩272,362 | ₩267,561 | ₩268,969 | +0.53% | 53.2만 |
|---|
| 2025.10.13 | ₩266,675 | ₩271,267 | ₩265,213 | ₩270,002 | +1.25% | 41만 |
|---|
| 2025.10.10 | ₩272,336 | ₩273,113 | ₩267,762 | ₩268,017 | -1.59% | 49.4만 |
|---|