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 | ₩309,226 | ₩312,525 | ₩306,094 | ₩311,479 | +0.73% | 40.7만 |
| 2026.10.08 | ₩299,930 | ₩309,118 | ₩298,763 | ₩308,367 | +2.81% | 66.6만 |
| 2026.10.07 | ₩298,817 | ₩303,686 | ₩297,114 | ₩299,890 | +0.36% | 48.1만 |
| 2026.10.06 | ₩299,957 | ₩303,659 | ₩295,316 | ₩298,361 | -0.53% | 58.3만 |
| 2026.10.05 | ₩297,798 | ₩303,284 | ₩294,605 | ₩302,854 | +1.70% | 60.2만 |
| 2026.10.02 | ₩305,041 | ₩305,041 | ₩295,222 | ₩296,416 | -2.83% | 47.5만 |
| 2026.10.01 | ₩302,600 | ₩307,207 | ₩298,039 | ₩305,108 | +0.83% | 51.8만 |
| 2026.09.30 | ₩292,660 | ₩296,818 | ₩290,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩291,936 |
| -0.25% |
| 54.5만 |
| 2026.09.29 | ₩288,449 | ₩295,786 | ₩284,894 | ₩293,184 | +1.64% | 74.6만 |
|---|
| 2026.09.28 | ₩290,420 | ₩299,387 | ₩288,449 | ₩295,866 | +1.88% | 49.7만 |
|---|
| 2026.09.25 | ₩296,443 | ₩298,857 | ₩293,827 | ₩295,705 | -0.25% | 44.2만 |
|---|
| 2026.09.24 | ₩299,582 | ₩304,518 | ₩295,558 | ₩296,175 | -1.14% | 72.4만 |
|---|
| 2026.09.23 | ₩301,929 | ₩302,640 | ₩293,626 | ₩297,342 | -1.52% | 56.2만 |
|---|
| 2026.09.22 | ₩312,337 | ₩312,337 | ₩299,850 | ₩301,272 | -3.54% | 72.7만 |
|---|
| 2026.09.21 | ₩303,149 | ₩306,342 | ₩301,312 | ₩303,458 | +0.10% | 51.7만 |
|---|
| 2026.09.18 | ₩302,881 | ₩305,148 | ₩297,811 | ₩303,512 | +0.21% | 240.5만 |
|---|
| 2026.09.17 | ₩304,625 | ₩309,776 | ₩298,106 | ₩303,217 | -0.46% | 65.9만 |
|---|
| 2026.09.16 | ₩299,085 | ₩307,026 | ₩295,222 | ₩305,269 | +2.07% | 65.3만 |
|---|
| 2026.09.15 | ₩297,275 | ₩310,500 | ₩295,705 | ₩304,155 | +2.31% | 108.7만 |
|---|
| 2026.09.14 | ₩301,580 | ₩304,999 | ₩292,687 | ₩298,911 | -0.89% | 85.5만 |
|---|
| 2026.09.11 | ₩289,911 | ₩295,504 | ₩289,790 | ₩293,626 | +1.28% | 55.8만 |
|---|
| 2026.09.10 | ₩289,978 | ₩293,908 | ₩288,368 | ₩289,777 | -0.07% | 60만 |
|---|
| 2026.09.09 | ₩294,055 | ₩295,008 | ₩286,571 | ₩289,160 | -1.66% | 83.2만 |
|---|
| 2026.09.08 | ₩304,960 | ₩306,476 | ₩292,620 | ₩293,962 | -3.61% | 101.2만 |
|---|
| 2026.09.04 | ₩319,420 | ₩319,433 | ₩309,252 | ₩310,741 | -2.72% | 66.2만 |
|---|
| 2026.09.03 | ₩321,914 | ₩328,594 | ₩318,320 | ₩322,612 | +0.22% | 59.2만 |
|---|
| 2026.09.02 | ₩318,011 | ₩322,699 | ₩314,510 | ₩316,884 | -0.35% | 60.9만 |
|---|
| 2026.09.01 | ₩324,289 | ₩326,314 | ₩318,051 | ₩319,165 | -1.58% | 72.2만 |
|---|
| 2026.08.31 | ₩315,610 | ₩321,351 | ₩314,839 | ₩320,707 | +1.61% | 74.7만 |
|---|
| 2026.08.28 | ₩317,099 | ₩325,268 | ₩312,753 | ₩319,943 | +0.90% | 47.5만 |
|---|
| 2026.08.27 | ₩312,539 | ₩321,807 | ₩310,882 | ₩317,944 | +1.73% | 81.9만 |
|---|
| 2026.08.26 | ₩304,236 | ₩312,807 | ₩302,573 | ₩311,600 | +2.42% | 54.9만 |
|---|
| 2026.08.25 | ₩308,998 | ₩313,142 | ₩304,763 | ₩310,782 | +0.58% | 48.2만 |
|---|
| 2026.08.24 | ₩306,436 | ₩311,680 | ₩305,047 | ₩307,992 | +0.51% | 49만 |
|---|
| 2026.08.21 | ₩304,075 | ₩309,212 | ₩300,272 | ₩307,254 | +1.05% | 66.8만 |
|---|
| 2026.08.20 | ₩297,060 | ₩304,880 | ₩296,597 | ₩304,102 | +2.37% | 65만 |
|---|
| 2026.08.19 | ₩290,716 | ₩298,924 | ₩289,669 | ₩297,985 | +2.50% | 59.8만 |
|---|
| 2026.08.18 | ₩291,976 | ₩297,234 | ₩288,958 | ₩289,347 | -0.90% | 70.8만 |
|---|
| 2026.08.17 | ₩288,194 | ₩290,921 | ₩285,075 | ₩287,295 | -0.31% | 47.6만 |
|---|
| 2026.08.14 | ₩301,272 | ₩301,553 | ₩290,286 | ₩292,580 | -2.88% | 54.6만 |
|---|
| 2026.08.13 | ₩283,016 | ₩301,298 | ₩278,912 | ₩299,957 | +5.99% | 127만 |
|---|
| 2026.08.12 | ₩286,356 | ₩286,356 | ₩274,110 | ₩283,392 | -1.04% | 72.5만 |
|---|
| 2026.08.11 | ₩285,659 | ₩289,208 | ₩281,836 | ₩284,666 | -0.35% | 67.2만 |
|---|
| 2026.08.10 | ₩285,699 | ₩287,268 | ₩281,715 | ₩286,303 | +0.21% | 123.4만 |
|---|
| 2026.08.07 | ₩290,984 | ₩298,348 | ₩286,450 | ₩288,301 | -0.92% | 126.7만 |
|---|
| 2026.08.06 | ₩285,551 | ₩295,735 | ₩278,992 | ₩289,683 | +1.45% | 383.1만 |
|---|
| 2026.08.05 | ₩239,625 | ₩240,416 | ₩231,529 | ₩234,461 | -2.16% | 83만 |
|---|
| 2026.08.04 | ₩222,845 | ₩235,454 | ₩221,316 | ₩235,132 | +5.51% | 106.6만 |
|---|
| 2026.08.03 | ₩225,300 | ₩231,430 | ₩224,073 | ₩226,239 | +0.42% | 92.4만 |
|---|
| 2026.07.31 | ₩214,985 | ₩221,316 | ₩211,149 | ₩219,921 | +2.30% | 86.7만 |
|---|
| 2026.07.30 | ₩221,705 | ₩222,725 | ₩209,794 | ₩216,648 | -2.28% | 115.6만 |
|---|
| 2026.07.29 | ₩218,110 | ₩231,430 | ₩218,110 | ₩226,574 | +3.88% | 105.6만 |
|---|
| 2026.07.28 | ₩207,474 | ₩220,485 | ₩207,293 | ₩216,917 | +4.55% | 88.5만 |
|---|
| 2026.07.27 | ₩199,989 | ₩209,419 | ₩197,688 | ₩202,940 | +1.48% | 98만 |
|---|
| 2026.07.24 | ₩188,964 | ₩196,019 | ₩188,722 | ₩194,959 | +3.17% | 55.3만 |
|---|
| 2026.07.23 | ₩188,883 | ₩190,057 | ₩183,491 | ₩186,040 | -1.51% | 59.1만 |
|---|
| 2026.07.22 | ₩194,906 | ₩195,429 | ₩185,396 | ₩186,844 | -4.14% | 52만 |
|---|
| 2026.07.21 | ₩194,772 | ₩200,539 | ₩192,143 | ₩193,444 | -0.68% | 68.2만 |
|---|
| 2026.07.20 | ₩196,274 | ₩202,444 | ₩193,444 | ₩200,808 | +2.31% | 61.7만 |
|---|
| 2026.07.17 | ₩201,559 | ₩205,019 | ₩195,000 | ₩198,433 | -1.55% | 78.2만 |
|---|
| 2026.07.16 | ₩198,313 | ₩205,489 | ₩197,431 | ₩201,840 | +1.78% | 91.6만 |
|---|
| 2026.07.15 | ₩194,423 | ₩199,453 | ₩192,974 | ₩194,128 | -0.15% | 41.5만 |
|---|
| 2026.07.14 | ₩188,233 | ₩194,611 | ₩188,052 | ₩192,706 | +2.38% | 51.2만 |
|---|
| 2026.07.13 | ₩189,473 | ₩196,784 | ₩189,125 | ₩196,502 | +3.71% | 62.1만 |
|---|
| 2026.07.10 | ₩189,889 | ₩190,560 | ₩185,235 | ₩186,549 | -1.76% | 56만 |
|---|
| 2026.07.09 | ₩180,742 | ₩187,408 | ₩177,831 | ₩187,193 | +3.57% | 86.5만 |
|---|
| 2026.07.08 | ₩190,775 | ₩190,842 | ₩183,545 | ₩185,771 | -2.62% | 106.2만 |
|---|
| 2026.07.07 | ₩191,526 | ₩195,831 | ₩191,150 | ₩192,854 | +0.69% | 97.6만 |
|---|
| 2026.07.06 | ₩185,034 | ₩188,929 | ₩181,996 | ₩187,649 | +1.41% | 91.1만 |
|---|
| 2026.07.02 | ₩179,353 | ₩186,724 | ₩179,353 | ₩186,724 | +4.11% | 90.8만 |
|---|
| 2026.07.01 | ₩172,761 | ₩181,553 | ₩171,399 | ₩179,682 | +4.01% | 133.4만 |
|---|
| 2026.06.30 | ₩167,784 | ₩169,971 | ₩166,121 | ₩168,576 | +0.47% | 67.9만 |
|---|
| 2026.06.29 | ₩176,704 | ₩178,569 | ₩169,884 | ₩170,588 | -3.46% | 85.4만 |
|---|
| 2026.06.26 | ₩168,683 | ₩174,330 | ₩168,683 | ₩173,270 | +2.72% | 209.7만 |
|---|
| 2026.06.25 | ₩168,562 | ₩172,466 | ₩165,571 | ₩166,966 | -0.95% | 66.4만 |
|---|
| 2026.06.24 | ₩166,939 | ₩172,345 | ₩165,933 | ₩170,641 | +2.22% | 67.2만 |
|---|
| 2026.06.23 | ₩170,212 | ₩171,782 | ₩166,322 | ₩166,698 | -2.06% | 90.1만 |
|---|
| 2026.06.22 | ₩166,993 | ₩168,831 | ₩163,606 | ₩165,880 | -0.67% | 133.3만 |
|---|
| 2026.06.18 | ₩162,607 | ₩169,407 | ₩162,299 | ₩167,463 | +2.99% | 326.2만 |
|---|
| 2026.06.17 | ₩170,789 | ₩172,640 | ₩164,297 | ₩165,947 | -2.84% | 184.1만 |
|---|
| 2026.06.16 | ₩180,902 | ₩183,585 | ₩172,057 | ₩173,203 | -4.26% | 82.7만 |
|---|
| 2026.06.15 | ₩179,561 | ₩187,032 | ₩179,065 | ₩180,661 | +0.61% | 119.5만 |
|---|
| 2026.06.12 | ₩177,375 | ₩181,278 | ₩174,370 | ₩180,433 | +1.72% | 85.8만 |
|---|
| 2026.06.11 | ₩179,051 | ₩183,283 | ₩174,196 | ₩177,375 | -0.94% | 127.7만 |
|---|
| 2026.06.10 | ₩179,870 | ₩186,254 | ₩179,065 | ₩183,384 | +1.95% | 79.6만 |
|---|
| 2026.06.09 | ₩179,736 | ₩183,733 | ₩178,689 | ₩182,606 | +1.60% | 77.8만 |
|---|
| 2026.06.08 | ₩181,090 | ₩183,545 | ₩178,394 | ₩182,016 | +0.51% | 67.9만 |
|---|
| 2026.06.05 | ₩185,959 | ₩186,670 | ₩182,029 | ₩184,591 | -0.74% | 65.3만 |
|---|
| 2026.06.04 | ₩189,983 | ₩191,586 | ₩183,391 | ₩183,867 | -3.22% | 50.9만 |
|---|
| 2026.06.03 | ₩191,271 | ₩191,271 | ₩181,750 | ₩184,819 | -3.37% | 72.1만 |
|---|
| 2026.06.02 | ₩193,310 | ₩195,120 | ₩189,608 | ₩193,457 | +0.08% | 99.5만 |
|---|
| 2026.06.01 | ₩190,332 | ₩203,048 | ₩187,341 | ₩199,292 | +4.71% | 90.7만 |
|---|
| 2026.05.29 | ₩182,472 | ₩193,336 | ₩181,077 | ₩187,341 | +2.67% | 119.1만 |
|---|
| 2026.05.28 | ₩178,582 | ₩185,946 | ₩177,549 | ₩183,491 | +2.75% | 78.6만 |
|---|
| 2026.05.27 | ₩178,300 | ₩184,202 | ₩176,382 | ₩177,428 | -0.49% | 59.8만 |
|---|
| 2026.05.26 | ₩181,291 | ₩183,116 | ₩177,844 | ₩178,153 | -1.73% | 64.4만 |
|---|
| 2026.05.22 | ₩181,037 | ₩186,107 | ₩180,420 | ₩184,833 | +2.10% | 51.4만 |
|---|
| 2026.05.21 | ₩182,606 | ₩183,424 | ₩178,609 | ₩180,205 | -1.31% | 81.2만 |
|---|
| 2026.05.20 | ₩187,113 | ₩187,113 | ₩179,119 | ₩185,074 | -1.09% | 90.6만 |
|---|
| 2026.05.19 | ₩190,694 | ₩194,691 | ₩187,582 | ₩189,353 | -0.70% | 110.3만 |
|---|
| 2026.05.18 | ₩183,545 | ₩191,016 | ₩183,545 | ₩186,684 | +1.71% | 80.2만 |
|---|
| 2026.05.15 | ₩182,660 | ₩188,387 | ₩181,285 | ₩182,740 | +0.04% | 112.9만 |
|---|
| 2026.05.14 | ₩180,661 | ₩182,351 | ₩175,638 | ₩179,212 | -0.80% | 130.4만 |
|---|
| 2026.05.13 | ₩182,485 | ₩185,919 | ₩177,509 | ₩180,943 | -0.85% | 119.2만 |
|---|
| 2026.05.12 | ₩187,046 | ₩189,755 | ₩182,210 | ₩184,564 | -1.33% | 125.6만 |
|---|
| 2026.05.11 | ₩182,525 | ₩187,059 | ₩180,071 | ₩185,691 | +1.73% | 120.4만 |
|---|
| 2026.05.08 | ₩183,424 | ₩183,853 | ₩175,363 | ₩183,585 | +0.09% | 119.1만 |
|---|
| 2026.05.07 | ₩175,819 | ₩186,107 | ₩174,209 | ₩185,678 | +5.61% | 218.9만 |
|---|
| 2026.05.06 | ₩173,968 | ₩176,637 | ₩167,771 | ₩169,488 | -2.58% | 137.8만 |
|---|
| 2026.05.05 | ₩178,864 | ₩178,971 | ₩173,592 | ₩176,624 | -1.25% | 76만 |
|---|
| 2026.05.04 | ₩176,811 | ₩183,759 | ₩175,765 | ₩177,361 | +0.31% | 94.2만 |
|---|
| 2026.05.01 | ₩174,196 | ₩178,126 | ₩170,621 | ₩176,999 | +1.61% | 83.6만 |
|---|
| 2026.04.30 | ₩169,756 | ₩171,285 | ₩166,778 | ₩170,024 | +0.16% | 60.7만 |
|---|
| 2026.04.29 | ₩168,442 | ₩171,943 | ₩166,557 | ₩171,594 | +1.87% | 66.5만 |
|---|
| 2026.04.28 | ₩168,884 | ₩171,151 | ₩165,947 | ₩167,422 | -0.87% | 53.9만 |
|---|
| 2026.04.27 | ₩165,544 | ₩169,630 | ₩163,640 | ₩166,202 | +0.40% | 61만 |
|---|
| 2026.04.24 | ₩167,811 | ₩169,059 | ₩162,674 | ₩165,947 | -1.11% | 108.5만 |
|---|
| 2026.04.23 | ₩171,017 | ₩171,976 | ₩163,351 | ₩168,334 | -1.57% | 65.3만 |
|---|
| 2026.04.22 | ₩177,482 | ₩180,842 | ₩172,077 | ₩174,947 | -1.43% | 92.7만 |
|---|
| 2026.04.21 | ₩178,139 | ₩183,719 | ₩174,357 | ₩174,960 | -1.78% | 82.1만 |
|---|
| 2026.04.20 | ₩170,145 | ₩179,419 | ₩170,145 | ₩178,367 | +4.83% | 117.7만 |
|---|
| 2026.04.17 | ₩169,957 | ₩171,287 | ₩166,497 | ₩170,252 | +0.17% | 98.7만 |
|---|
| 2026.04.16 | ₩168,804 | ₩170,621 | ₩166,778 | ₩168,375 | -0.25% | 82.7만 |
|---|
| 2026.04.15 | ₩162,459 | ₩168,804 | ₩159,616 | ₩165,840 | +2.08% | 89.9만 |
|---|
| 2026.04.14 | ₩161,306 | ₩165,357 | ₩158,865 | ₩160,743 | -0.35% | 87만 |
|---|
| 2026.04.13 | ₩153,111 | ₩160,984 | ₩153,111 | ₩160,434 | +4.78% | 109.6만 |
|---|
| 2026.04.10 | ₩153,285 | ₩155,149 | ₩148,201 | ₩152,359 | -0.60% | 104.8만 |
|---|
| 2026.04.09 | ₩156,383 | ₩157,108 | ₩151,353 | ₩154,036 | -1.50% | 110.6만 |
|---|
| 2026.04.08 | ₩167,167 | ₩170,199 | ₩157,979 | ₩158,047 | -5.46% | 100.6만 |
|---|
| 2026.04.07 | ₩165,786 | ₩170,226 | ₩164,780 | ₩166,618 | +0.50% | 108.1만 |
|---|
| 2026.04.06 | ₩164,887 | ₩166,483 | ₩162,299 | ₩164,941 | +0.03% | 130.3만 |
|---|
| 2026.04.02 | ₩164,015 | ₩167,758 | ₩160,012 | ₩165,732 | +1.05% | 72.7만 |
|---|
| 2026.04.01 | ₩162,983 | ₩164,807 | ₩157,611 | ₩162,030 | -0.58% | 76.5만 |
|---|
| 2026.03.31 | ₩165,102 | ₩167,912 | ₩159,777 | ₩163,023 | -1.26% | 75.7만 |
|---|
| 2026.03.30 | ₩158,114 | ₩163,311 | ₩157,450 | ₩162,258 | +2.62% | 90.6만 |
|---|
| 2026.03.27 | ₩162,607 | ₩162,607 | ₩156,008 | ₩157,014 | -3.44% | 111.5만 |
|---|
| 2026.03.26 | ₩159,187 | ₩166,859 | ₩159,187 | ₩165,021 | +3.67% | 188.9만 |
|---|
| 2026.03.25 | ₩163,211 | ₩165,229 | ₩157,979 | ₩160,716 | -1.53% | 107.8만 |
|---|
| 2026.03.24 | ₩167,744 | ₩167,784 | ₩158,462 | ₩159,562 | -4.88% | 124.1만 |
|---|
| 2026.03.23 | ₩168,160 | ₩171,433 | ₩166,644 | ₩169,796 | +0.97% | 116.6만 |
|---|
| 2026.03.20 | ₩166,242 | ₩170,440 | ₩163,090 | ₩167,422 | +0.71% | 1455.7만 |
|---|
| 2026.03.19 | ₩166,577 | ₩171,808 | ₩166,014 | ₩166,524 | -0.03% | 93만 |
|---|
| 2026.03.18 | ₩166,322 | ₩169,300 | ₩165,813 | ₩166,980 | +0.40% | 121.5만 |
|---|
| 2026.03.17 | ₩166,430 | ₩170,454 | ₩165,840 | ₩168,831 | +1.44% | 113.2만 |
|---|
| 2026.03.16 | ₩166,778 | ₩168,764 | ₩164,056 | ₩165,612 | -0.70% | 400.4만 |
|---|
| 2026.03.13 | ₩170,400 | ₩171,996 | ₩167,456 | ₩168,616 | -1.05% | 108.6만 |
|---|
| 2026.03.12 | ₩175,229 | ₩178,488 | ₩168,509 | ₩169,837 | -3.08% | 129.8만 |
|---|
| 2026.03.11 | ₩178,730 | ₩180,768 | ₩171,366 | ₩174,813 | -2.19% | 108.3만 |
|---|
| 2026.03.10 | ₩183,907 | ₩183,907 | ₩174,571 | ₩176,932 | -3.79% | 137.7만 |
|---|
| 2026.03.09 | ₩183,062 | ₩186,254 | ₩178,716 | ₩185,436 | +1.30% | 155.9만 |
|---|
| 2026.03.06 | ₩186,053 | ₩186,053 | ₩175,752 | ₩185,114 | -0.50% | 167.1만 |
|---|
| 2026.03.05 | ₩180,057 | ₩185,610 | ₩180,057 | ₩183,303 | +1.80% | 192만 |
|---|
| 2026.03.04 | ₩174,987 | ₩181,788 | ₩174,303 | ₩179,883 | +2.80% | 202.7만 |
|---|
| 2026.03.03 | ₩170,092 | ₩177,563 | ₩170,092 | ₩176,798 | +3.94% | 253.3만 |
|---|
| 2026.03.02 | ₩166,443 | ₩174,504 | ₩166,443 | ₩172,090 | +3.39% | 243.8만 |
|---|
| 2026.02.27 | ₩170,252 | ₩170,521 | ₩161,239 | ₩168,777 | -0.87% | 596만 |
|---|
| 2026.02.26 | ₩167,664 | ₩175,564 | ₩166,638 | ₩174,089 | +3.83% | 253.7만 |
|---|
| 2026.02.25 | ₩160,367 | ₩166,349 | ₩158,838 | ₩166,202 | +3.64% | 191.6만 |
|---|
| 2026.02.24 | ₩153,821 | ₩161,266 | ₩153,057 | ₩160,072 | +4.06% | 232.4만 |
|---|
| 2026.02.23 | ₩151,944 | ₩156,263 | ₩151,474 | ₩153,486 | +1.02% | 279.9만 |
|---|
| 2026.02.20 | ₩161,695 | ₩163,318 | ₩153,795 | ₩153,862 | -4.84% | 193.7만 |
|---|
| 2026.02.19 | ₩165,813 | ₩166,309 | ₩158,892 | ₩161,923 | -2.35% | 216.9만 |
|---|
| 2026.02.18 | ₩166,242 | ₩168,522 | ₩164,150 | ₩166,618 | +0.23% | 312.7만 |
|---|
| 2026.02.17 | ₩167,087 | ₩168,066 | ₩159,750 | ₩164,069 | -1.81% | 279.7만 |
|---|
| 2026.02.13 | ₩163,278 | ₩170,346 | ₩161,105 | ₩168,080 | +2.94% | 402.5만 |
|---|
| 2026.02.12 | ₩143,238 | ₩161,145 | ₩140,703 | ₩160,635 | +12.15% | 482.9만 |
|---|
| 2026.02.11 | ₩167,650 | ₩167,677 | ₩156,705 | ₩159,227 | -5.02% | 315.6만 |
|---|
| 2026.02.10 | ₩174,370 | ₩176,718 | ₩167,328 | ₩167,583 | -3.89% | 179.5만 |
|---|
| 2026.02.09 | ₩175,349 | ₩178,649 | ₩172,238 | ₩173,592 | -1.00% | 135.1만 |
|---|
| 2026.02.06 | ₩176,879 | ₩180,125 | ₩171,406 | ₩175,671 | -0.68% | 189.9만 |
|---|
| 2026.02.05 | ₩175,913 | ₩180,366 | ₩173,123 | ₩176,503 | +0.34% | 164.1만 |
|---|
| 2026.02.04 | ₩165,585 | ₩175,162 | ₩164,465 | ₩174,156 | +5.18% | 191.6만 |
|---|
| 2026.02.03 | ₩174,813 | ₩177,013 | ₩166,430 | ₩166,765 | -4.60% | 191.2만 |
|---|
| 2026.02.02 | ₩183,733 | ₩185,087 | ₩178,381 | ₩178,810 | -2.68% | 93.1만 |
|---|
| 2026.01.30 | ₩180,527 | ₩182,720 | ₩178,126 | ₩180,742 | +0.12% | 133.6만 |
|---|
| 2026.01.29 | ₩183,612 | ₩187,314 | ₩177,227 | ₩180,192 | -1.86% | 228.3만 |
|---|
| 2026.01.28 | ₩190,734 | ₩192,706 | ₩187,019 | ₩187,314 | -1.79% | 122.9만 |
|---|
| 2026.01.27 | ₩195,939 | ₩197,474 | ₩190,345 | ₩190,721 | -2.66% | 112.7만 |
|---|
| 2026.01.26 | ₩201,197 | ₩202,536 | ₩191,646 | ₩197,776 | -1.70% | 175만 |
|---|
| 2026.01.23 | ₩204,510 | ₩205,824 | ₩200,244 | ₩204,268 | -0.12% | 78.4만 |
|---|
| 2026.01.22 | ₩202,109 | ₩205,958 | ₩201,207 | ₩204,644 | +1.25% | 81.4만 |
|---|
| 2026.01.21 | ₩199,506 | ₩202,028 | ₩198,612 | ₩200,097 | +0.30% | 86.9만 |
|---|
| 2026.01.20 | ₩196,489 | ₩201,197 | ₩195,308 | ₩197,816 | +0.68% | 99.8만 |
|---|
| 2026.01.16 | ₩204,550 | ₩204,952 | ₩199,064 | ₩199,064 | -2.68% | 92.6만 |
|---|
| 2026.01.15 | ₩207,997 | ₩211,471 | ₩204,510 | ₩204,925 | -1.48% | 76.9만 |
|---|
| 2026.01.14 | ₩210,814 | ₩211,578 | ₩206,213 | ₩207,340 | -1.65% | 71만 |
|---|
| 2026.01.13 | ₩212,155 | ₩213,322 | ₩207,226 | ₩211,256 | -0.42% | 94.5만 |
|---|
| 2026.01.12 | ₩210,525 | ₩213,671 | ₩207,527 | ₩213,188 | +1.26% | 92.9만 |
|---|
| 2026.01.09 | ₩211,444 | ₩211,659 | ₩208,440 | ₩210,814 | -0.30% | 46.9만 |
|---|
| 2026.01.08 | ₩208,882 | ₩213,396 | ₩208,440 | ₩211,659 | +1.33% | 70.3만 |
|---|
| 2026.01.07 | ₩210,961 | ₩212,329 | ₩208,568 | ₩210,344 | -0.29% | 63만 |
|---|
| 2026.01.06 | ₩203,960 | ₩211,142 | ₩203,537 | ₩209,982 | +2.95% | 64.1만 |
|---|
| 2026.01.05 | ₩205,153 | ₩208,527 | ₩203,624 | ₩205,220 | +0.03% | 95.8만 |
|---|
| 2026.01.02 | ₩213,845 | ₩214,408 | ₩203,665 | ₩204,416 | -4.41% | 96.5만 |
|---|
| 2025.12.31 | ₩214,355 | ₩215,448 | ₩213,268 | ₩213,751 | -0.28% | 65.5만 |
|---|
| 2025.12.30 | ₩214,945 | ₩217,225 | ₩213,671 | ₩215,307 | +0.17% | 59.5만 |
|---|
| 2025.12.29 | ₩215,092 | ₩216,098 | ₩212,665 | ₩215,629 | +0.25% | 69.1만 |
|---|
| 2025.12.26 | ₩214,797 | ₩215,803 | ₩213,644 | ₩215,160 | +0.17% | 60만 |
|---|
| 2025.12.24 | ₩213,805 | ₩215,320 | ₩213,322 | ₩215,146 | +0.63% | 25.5만 |
|---|
| 2025.12.23 | ₩222,094 | ₩222,094 | ₩213,085 | ₩214,113 | -3.59% | 70.8만 |
|---|
| 2025.12.22 | ₩218,392 | ₩223,134 | ₩218,298 | ₩221,879 | +1.60% | 62.4만 |
|---|
| 2025.12.19 | ₩220,109 | ₩220,833 | ₩217,145 | ₩218,258 | -0.84% | 224.6만 |
|---|
| 2025.12.18 | ₩223,100 | ₩224,334 | ₩218,084 | ₩220,391 | -1.21% | 110.8만 |
|---|
| 2025.12.17 | ₩221,222 | ₩228,318 | ₩221,222 | ₩223,959 | +1.24% | 98.5만 |
|---|
| 2025.12.16 | ₩216,246 | ₩219,395 | ₩215,012 | ₩218,325 | +0.96% | 57.8만 |
|---|
| 2025.12.15 | ₩224,200 | ₩224,656 | ₩217,963 | ₩218,379 | -2.60% | 83.5만 |
|---|
| 2025.12.12 | ₩223,449 | ₩227,044 | ₩222,121 | ₩223,476 | +0.01% | 64.4만 |
|---|
| 2025.12.11 | ₩219,358 | ₩226,480 | ₩218,513 | ₩222,765 | +1.55% | 79.7만 |
|---|
| 2025.12.10 | ₩217,909 | ₩219,827 | ₩216,031 | ₩219,707 | +0.82% | 82.6만 |
|---|
| 2025.12.09 | ₩220,243 | ₩221,692 | ₩217,473 | ₩218,231 | -0.91% | 69만 |
|---|
| 2025.12.08 | ₩219,720 | ₩221,866 | ₩217,884 | ₩219,935 | +0.10% | 81.6만 |
|---|
| 2025.12.05 | ₩221,987 | ₩227,017 | ₩220,686 | ₩222,282 | +0.13% | 80.8만 |
|---|
| 2025.12.04 | ₩221,732 | ₩224,589 | ₩220,552 | ₩222,845 | +0.50% | 64.5만 |
|---|
| 2025.12.03 | ₩217,145 | ₩221,544 | ₩217,145 | ₩220,726 | +1.65% | 44.8만 |
|---|
| 2025.12.02 | ₩218,446 | ₩219,800 | ₩215,119 | ₩217,225 | -0.56% | 59.5만 |
|---|
| 2025.12.01 | ₩214,610 | ₩219,680 | ₩213,922 | ₩217,037 | +1.13% | 77만 |
|---|
| 2025.11.28 | ₩216,394 | ₩217,514 | ₩215,595 | ₩216,179 | -0.10% | 21.5만 |
|---|
| 2025.11.26 | ₩219,633 | ₩220,243 | ₩215,146 | ₩215,709 | -1.79% | 67.2만 |
|---|
| 2025.11.25 | ₩215,347 | ₩220,699 | ₩214,355 | ₩220,431 | +2.36% | 79.7만 |
|---|
| 2025.11.24 | ₩217,078 | ₩217,078 | ₩211,927 | ₩213,550 | -1.63% | 105.4만 |
|---|
| 2025.11.21 | ₩214,543 | ₩219,318 | ₩213,449 | ₩217,480 | +1.37% | 104.9만 |
|---|
| 2025.11.20 | ₩217,748 | ₩217,963 | ₩213,268 | ₩214,489 | -1.50% | 69.4만 |
|---|
| 2025.11.19 | ₩216,648 | ₩216,742 | ₩213,268 | ₩215,911 | -0.34% | 60.7만 |
|---|
| 2025.11.18 | ₩219,438 | ₩221,464 | ₩213,724 | ₩216,394 | -1.39% | 61만 |
|---|
| 2025.11.17 | ₩223,476 | ₩226,440 | ₩218,902 | ₩220,096 | -1.51% | 84.8만 |
|---|
| 2025.11.14 | ₩219,559 | ₩223,181 | ₩217,668 | ₩222,818 | +1.48% | 89만 |
|---|
| 2025.11.13 | ₩222,671 | ₩224,093 | ₩219,975 | ₩220,860 | -0.81% | 97.7만 |
|---|
| 2025.11.12 | ₩229,418 | ₩229,827 | ₩222,657 | ₩224,884 | -1.98% | 98.8만 |
|---|
| 2025.11.11 | ₩223,690 | ₩228,519 | ₩221,812 | ₩228,479 | +2.14% | 93.2만 |
|---|
| 2025.11.10 | ₩218,406 | ₩223,932 | ₩217,963 | ₩223,731 | +2.44% | 98.8만 |
|---|
| 2025.11.07 | ₩219,774 | ₩220,612 | ₩213,751 | ₩217,493 | -1.04% | 94.5만 |
|---|
| 2025.11.06 | ₩236,473 | ₩236,473 | ₩209,915 | ₩219,988 | -6.97% | 205만 |
|---|
| 2025.11.05 | ₩243,153 | ₩249,859 | ₩242,133 | ₩246,412 | +1.34% | 130.6만 |
|---|
| 2025.11.04 | ₩248,370 | ₩249,765 | ₩242,200 | ₩243,998 | -1.76% | 59.3만 |
|---|
| 2025.11.03 | ₩250,637 | ₩250,637 | ₩245,299 | ₩247,941 | -1.08% | 89.1만 |
|---|
| 2025.10.31 | ₩247,659 | ₩252,274 | ₩246,480 | ₩250,946 | +1.33% | 61만 |
|---|
| 2025.10.30 | ₩250,235 | ₩252,716 | ₩247,767 | ₩248,531 | -0.68% | 68만 |
|---|
| 2025.10.29 | ₩262,025 | ₩263,695 | ₩248,974 | ₩250,101 | -4.55% | 79.6만 |
|---|
| 2025.10.28 | ₩267,216 | ₩270,160 | ₩266,129 | ₩266,250 | -0.36% | 48.9만 |
|---|
| 2025.10.27 | ₩264,493 | ₩272,105 | ₩264,493 | ₩268,584 | +1.55% | 39.9만 |
|---|
| 2025.10.24 | ₩271,079 | ₩271,240 | ₩267,471 | ₩267,605 | -1.28% | 43.7만 |
|---|
| 2025.10.23 | ₩270,891 | ₩272,910 | ₩268,262 | ₩268,597 | -0.85% | 48.2만 |
|---|
| 2025.10.22 | ₩276,417 | ₩276,967 | ₩271,186 | ₩271,414 | -1.81% | 37.7만 |
|---|
| 2025.10.21 | ₩269,724 | ₩278,087 | ₩268,825 | ₩277,463 | +2.87% | 51.1만 |
|---|
| 2025.10.20 | ₩269,188 | ₩272,607 | ₩268,262 | ₩269,724 | +0.20% | 43.8만 |
|---|
| 2025.10.17 | ₩268,638 | ₩271,521 | ₩265,754 | ₩269,188 | +0.20% | 45만 |
|---|
| 2025.10.16 | ₩268,906 | ₩270,361 | ₩266,263 | ₩268,919 | +0.00% | 64.7만 |
|---|
| 2025.10.15 | ₩271,012 | ₩271,702 | ₩267,591 | ₩267,591 | -1.26% | 53.2만 |
|---|
| 2025.10.14 | ₩267,565 | ₩272,366 | ₩267,565 | ₩268,973 | +0.53% | 53.2만 |
|---|
| 2025.10.13 | ₩266,679 | ₩271,271 | ₩265,217 | ₩270,006 | +1.25% | 41만 |
|---|
| 2025.10.10 | ₩272,340 | ₩273,118 | ₩267,766 | ₩268,021 | -1.59% | 49.4만 |
|---|