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 | ₩308,082 | ₩311,370 | ₩304,962 | ₩310,327 | +0.73% | 40.7만 |
| 2026.10.08 | ₩298,821 | ₩307,975 | ₩297,659 | ₩307,227 | +2.81% | 66.6만 |
| 2026.10.07 | ₩297,712 | ₩302,563 | ₩296,015 | ₩298,781 | +0.36% | 48.1만 |
| 2026.10.06 | ₩298,848 | ₩302,536 | ₩294,224 | ₩297,258 | -0.53% | 58.3만 |
| 2026.10.05 | ₩296,696 | ₩302,162 | ₩293,516 | ₩301,734 | +1.70% | 60.2만 |
| 2026.10.02 | ₩303,913 | ₩303,913 | ₩294,131 | ₩295,320 | -2.83% | 47.5만 |
| 2026.10.01 | ₩301,481 | ₩306,071 | ₩296,937 | ₩303,980 | +0.83% | 51.8만 |
| 2026.09.30 | ₩291,578 | ₩295,721 | ₩289,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩290,857 |
| -0.25% |
| 54.5만 |
| 2026.09.29 | ₩287,382 | ₩294,692 | ₩283,841 | ₩292,099 | +1.64% | 74.6만 |
|---|
| 2026.09.28 | ₩289,347 | ₩298,280 | ₩287,382 | ₩294,772 | +1.88% | 49.7만 |
|---|
| 2026.09.25 | ₩295,347 | ₩297,752 | ₩292,741 | ₩294,612 | -0.25% | 44.2만 |
|---|
| 2026.09.24 | ₩298,474 | ₩303,392 | ₩294,465 | ₩295,079 | -1.14% | 72.4만 |
|---|
| 2026.09.23 | ₩300,812 | ₩301,521 | ₩292,540 | ₩296,242 | -1.52% | 56.2만 |
|---|
| 2026.09.22 | ₩311,182 | ₩311,182 | ₩298,741 | ₩300,158 | -3.54% | 72.7만 |
|---|
| 2026.09.21 | ₩302,028 | ₩305,209 | ₩300,198 | ₩302,336 | +0.10% | 51.7만 |
|---|
| 2026.09.18 | ₩301,761 | ₩304,020 | ₩296,710 | ₩302,389 | +0.21% | 240.5만 |
|---|
| 2026.09.17 | ₩303,498 | ₩308,630 | ₩297,004 | ₩302,095 | -0.46% | 65.9만 |
|---|
| 2026.09.16 | ₩297,979 | ₩305,891 | ₩294,131 | ₩304,140 | +2.07% | 65.3만 |
|---|
| 2026.09.15 | ₩296,175 | ₩309,352 | ₩294,612 | ₩303,031 | +2.31% | 108.7만 |
|---|
| 2026.09.14 | ₩300,465 | ₩303,871 | ₩291,605 | ₩297,806 | -0.89% | 85.5만 |
|---|
| 2026.09.11 | ₩288,839 | ₩294,411 | ₩288,718 | ₩292,540 | +1.28% | 55.8만 |
|---|
| 2026.09.10 | ₩288,906 | ₩292,821 | ₩287,302 | ₩288,705 | -0.07% | 60만 |
|---|
| 2026.09.09 | ₩292,968 | ₩293,917 | ₩285,511 | ₩288,090 | -1.66% | 83.2만 |
|---|
| 2026.09.08 | ₩303,833 | ₩305,343 | ₩291,538 | ₩292,874 | -3.61% | 101.2만 |
|---|
| 2026.09.04 | ₩318,238 | ₩318,252 | ₩308,109 | ₩309,592 | -2.72% | 66.2만 |
|---|
| 2026.09.03 | ₩320,724 | ₩327,379 | ₩317,143 | ₩321,419 | +0.22% | 59.2만 |
|---|
| 2026.09.02 | ₩316,835 | ₩321,506 | ₩313,347 | ₩315,713 | -0.35% | 60.9만 |
|---|
| 2026.09.01 | ₩323,089 | ₩325,107 | ₩316,875 | ₩317,984 | -1.58% | 72.2만 |
|---|
| 2026.08.31 | ₩314,443 | ₩320,163 | ₩313,675 | ₩319,521 | +1.61% | 74.7만 |
|---|
| 2026.08.28 | ₩315,927 | ₩324,065 | ₩311,597 | ₩318,760 | +0.90% | 47.5만 |
|---|
| 2026.08.27 | ₩311,383 | ₩320,617 | ₩309,733 | ₩316,768 | +1.73% | 81.9만 |
|---|
| 2026.08.26 | ₩303,111 | ₩311,650 | ₩301,454 | ₩310,447 | +2.42% | 54.9만 |
|---|
| 2026.08.25 | ₩307,855 | ₩311,984 | ₩303,636 | ₩309,632 | +0.58% | 48.2만 |
|---|
| 2026.08.24 | ₩305,303 | ₩310,528 | ₩303,919 | ₩306,853 | +0.51% | 49만 |
|---|
| 2026.08.21 | ₩302,951 | ₩308,069 | ₩299,162 | ₩306,118 | +1.05% | 66.8만 |
|---|
| 2026.08.20 | ₩295,961 | ₩303,752 | ₩295,500 | ₩302,977 | +2.37% | 65만 |
|---|
| 2026.08.19 | ₩289,641 | ₩297,819 | ₩288,598 | ₩296,884 | +2.50% | 59.8만 |
|---|
| 2026.08.18 | ₩290,897 | ₩296,135 | ₩287,890 | ₩288,277 | -0.90% | 70.8만 |
|---|
| 2026.08.17 | ₩287,128 | ₩289,845 | ₩284,021 | ₩286,233 | -0.31% | 47.6만 |
|---|
| 2026.08.14 | ₩300,158 | ₩300,438 | ₩289,213 | ₩291,498 | -2.88% | 54.6만 |
|---|
| 2026.08.13 | ₩281,970 | ₩300,184 | ₩277,881 | ₩298,848 | +5.99% | 127만 |
|---|
| 2026.08.12 | ₩285,297 | ₩285,297 | ₩273,096 | ₩282,344 | -1.04% | 72.5만 |
|---|
| 2026.08.11 | ₩284,602 | ₩288,138 | ₩280,794 | ₩283,614 | -0.35% | 67.2만 |
|---|
| 2026.08.10 | ₩284,643 | ₩286,206 | ₩280,674 | ₩285,244 | +0.21% | 123.4만 |
|---|
| 2026.08.07 | ₩289,908 | ₩297,244 | ₩285,391 | ₩287,235 | -0.92% | 126.7만 |
|---|
| 2026.08.06 | ₩284,496 | ₩294,641 | ₩277,961 | ₩288,612 | +1.45% | 383.1만 |
|---|
| 2026.08.05 | ₩238,739 | ₩239,527 | ₩230,673 | ₩233,594 | -2.16% | 83만 |
|---|
| 2026.08.04 | ₩222,021 | ₩234,583 | ₩220,498 | ₩234,262 | +5.51% | 106.6만 |
|---|
| 2026.08.03 | ₩224,467 | ₩230,574 | ₩223,244 | ₩225,402 | +0.42% | 92.4만 |
|---|
| 2026.07.31 | ₩214,190 | ₩220,498 | ₩210,368 | ₩219,108 | +2.30% | 86.7만 |
|---|
| 2026.07.30 | ₩220,885 | ₩221,901 | ₩209,019 | ₩215,847 | -2.28% | 115.6만 |
|---|
| 2026.07.29 | ₩217,304 | ₩230,574 | ₩217,304 | ₩225,736 | +3.88% | 105.6만 |
|---|
| 2026.07.28 | ₩206,707 | ₩219,669 | ₩206,526 | ₩216,115 | +4.55% | 88.5만 |
|---|
| 2026.07.27 | ₩199,250 | ₩208,644 | ₩196,957 | ₩202,190 | +1.48% | 98만 |
|---|
| 2026.07.24 | ₩188,265 | ₩195,294 | ₩188,024 | ₩194,238 | +3.17% | 55.3만 |
|---|
| 2026.07.23 | ₩188,185 | ₩189,354 | ₩182,813 | ₩185,352 | -1.51% | 59.1만 |
|---|
| 2026.07.22 | ₩194,185 | ₩194,706 | ₩184,710 | ₩186,154 | -4.14% | 52만 |
|---|
| 2026.07.21 | ₩194,051 | ₩199,798 | ₩191,432 | ₩192,728 | -0.68% | 68.2만 |
|---|
| 2026.07.20 | ₩195,548 | ₩201,695 | ₩192,728 | ₩200,065 | +2.31% | 61.7만 |
|---|
| 2026.07.17 | ₩200,813 | ₩204,261 | ₩194,279 | ₩197,700 | -1.55% | 78.2만 |
|---|
| 2026.07.16 | ₩197,579 | ₩204,729 | ₩196,701 | ₩201,094 | +1.78% | 91.6만 |
|---|
| 2026.07.15 | ₩193,704 | ₩198,715 | ₩192,261 | ₩193,410 | -0.15% | 41.5만 |
|---|
| 2026.07.14 | ₩187,537 | ₩193,891 | ₩187,356 | ₩191,993 | +2.38% | 51.2만 |
|---|
| 2026.07.13 | ₩188,773 | ₩196,056 | ₩188,425 | ₩195,775 | +3.71% | 62.1만 |
|---|
| 2026.07.10 | ₩189,187 | ₩189,855 | ₩184,550 | ₩185,860 | -1.76% | 56만 |
|---|
| 2026.07.09 | ₩180,073 | ₩186,715 | ₩177,173 | ₩186,501 | +3.57% | 86.5만 |
|---|
| 2026.07.08 | ₩190,069 | ₩190,136 | ₩182,866 | ₩185,084 | -2.62% | 106.2만 |
|---|
| 2026.07.07 | ₩190,817 | ₩195,107 | ₩190,443 | ₩192,140 | +0.69% | 97.6만 |
|---|
| 2026.07.06 | ₩184,349 | ₩188,230 | ₩181,323 | ₩186,955 | +1.41% | 91.1만 |
|---|
| 2026.07.02 | ₩178,690 | ₩186,033 | ₩178,690 | ₩186,033 | +4.11% | 90.8만 |
|---|
| 2026.07.01 | ₩172,122 | ₩180,882 | ₩170,765 | ₩179,017 | +4.01% | 133.4만 |
|---|
| 2026.06.30 | ₩167,164 | ₩169,342 | ₩165,507 | ₩167,952 | +0.47% | 67.9만 |
|---|
| 2026.06.29 | ₩176,051 | ₩177,908 | ₩169,255 | ₩169,957 | -3.46% | 85.4만 |
|---|
| 2026.06.26 | ₩168,059 | ₩173,685 | ₩168,059 | ₩172,630 | +2.72% | 209.7만 |
|---|
| 2026.06.25 | ₩167,939 | ₩171,828 | ₩164,959 | ₩166,349 | -0.95% | 66.4만 |
|---|
| 2026.06.24 | ₩166,322 | ₩171,708 | ₩165,320 | ₩170,010 | +2.22% | 67.2만 |
|---|
| 2026.06.23 | ₩169,583 | ₩171,146 | ₩165,707 | ₩166,082 | -2.06% | 90.1만 |
|---|
| 2026.06.22 | ₩166,376 | ₩168,206 | ₩163,001 | ₩165,266 | -0.67% | 133.3만 |
|---|
| 2026.06.18 | ₩162,006 | ₩168,781 | ₩161,698 | ₩166,843 | +2.99% | 326.2만 |
|---|
| 2026.06.17 | ₩170,157 | ₩172,002 | ₩163,690 | ₩165,333 | -2.84% | 184.1만 |
|---|
| 2026.06.16 | ₩180,234 | ₩182,906 | ₩171,420 | ₩172,563 | -4.26% | 82.7만 |
|---|
| 2026.06.15 | ₩178,897 | ₩186,341 | ₩178,403 | ₩179,993 | +0.61% | 119.5만 |
|---|
| 2026.06.12 | ₩176,719 | ₩180,608 | ₩173,726 | ₩179,766 | +1.72% | 85.8만 |
|---|
| 2026.06.11 | ₩178,389 | ₩182,606 | ₩173,552 | ₩176,719 | -0.94% | 127.7만 |
|---|
| 2026.06.10 | ₩179,205 | ₩185,566 | ₩178,403 | ₩182,706 | +1.95% | 79.6만 |
|---|
| 2026.06.09 | ₩179,071 | ₩183,053 | ₩178,029 | ₩181,931 | +1.60% | 77.8만 |
|---|
| 2026.06.08 | ₩180,421 | ₩182,866 | ₩177,735 | ₩181,343 | +0.51% | 67.9만 |
|---|
| 2026.06.05 | ₩185,272 | ₩185,980 | ₩181,356 | ₩183,908 | -0.74% | 65.3만 |
|---|
| 2026.06.04 | ₩189,281 | ₩190,878 | ₩182,712 | ₩183,187 | -3.22% | 50.9만 |
|---|
| 2026.06.03 | ₩190,564 | ₩190,564 | ₩181,078 | ₩184,136 | -3.37% | 72.1만 |
|---|
| 2026.06.02 | ₩192,595 | ₩194,399 | ₩188,906 | ₩192,742 | +0.08% | 99.5만 |
|---|
| 2026.06.01 | ₩189,628 | ₩202,297 | ₩186,648 | ₩198,555 | +4.71% | 90.7만 |
|---|
| 2026.05.29 | ₩181,797 | ₩192,621 | ₩180,407 | ₩186,648 | +2.67% | 119.1만 |
|---|
| 2026.05.28 | ₩177,922 | ₩185,258 | ₩176,893 | ₩182,813 | +2.75% | 78.6만 |
|---|
| 2026.05.27 | ₩177,641 | ₩183,521 | ₩175,730 | ₩176,772 | -0.49% | 59.8만 |
|---|
| 2026.05.26 | ₩180,621 | ₩182,439 | ₩177,187 | ₩177,494 | -1.73% | 64.4만 |
|---|
| 2026.05.22 | ₩180,367 | ₩185,419 | ₩179,752 | ₩184,149 | +2.10% | 51.4만 |
|---|
| 2026.05.21 | ₩181,931 | ₩182,746 | ₩177,948 | ₩179,539 | -1.31% | 81.2만 |
|---|
| 2026.05.20 | ₩186,421 | ₩186,421 | ₩178,456 | ₩184,390 | -1.09% | 90.6만 |
|---|
| 2026.05.19 | ₩189,989 | ₩193,971 | ₩186,889 | ₩188,653 | -0.70% | 110.3만 |
|---|
| 2026.05.18 | ₩182,866 | ₩190,310 | ₩182,866 | ₩185,993 | +1.71% | 80.2만 |
|---|
| 2026.05.15 | ₩181,984 | ₩187,690 | ₩180,614 | ₩182,064 | +0.04% | 112.9만 |
|---|
| 2026.05.14 | ₩179,993 | ₩181,677 | ₩174,988 | ₩178,550 | -0.80% | 130.4만 |
|---|
| 2026.05.13 | ₩181,810 | ₩185,231 | ₩176,853 | ₩180,274 | -0.85% | 119.2만 |
|---|
| 2026.05.12 | ₩186,354 | ₩189,053 | ₩181,536 | ₩183,882 | -1.33% | 125.6만 |
|---|
| 2026.05.11 | ₩181,851 | ₩186,367 | ₩179,405 | ₩185,004 | +1.73% | 120.4만 |
|---|
| 2026.05.08 | ₩182,746 | ₩183,174 | ₩174,714 | ₩182,906 | +0.09% | 119.1만 |
|---|
| 2026.05.07 | ₩175,169 | ₩185,419 | ₩173,565 | ₩184,991 | +5.61% | 218.9만 |
|---|
| 2026.05.06 | ₩173,325 | ₩175,984 | ₩167,151 | ₩168,861 | -2.58% | 137.8만 |
|---|
| 2026.05.05 | ₩178,202 | ₩178,309 | ₩172,950 | ₩175,971 | -1.25% | 76만 |
|---|
| 2026.05.04 | ₩176,158 | ₩183,080 | ₩175,115 | ₩176,706 | +0.31% | 94.2만 |
|---|
| 2026.05.01 | ₩173,552 | ₩177,467 | ₩169,990 | ₩176,345 | +1.61% | 83.6만 |
|---|
| 2026.04.30 | ₩169,128 | ₩170,652 | ₩166,162 | ₩169,396 | +0.16% | 60.7만 |
|---|
| 2026.04.29 | ₩167,819 | ₩171,307 | ₩165,941 | ₩170,959 | +1.87% | 66.5만 |
|---|
| 2026.04.28 | ₩168,260 | ₩170,518 | ₩165,333 | ₩166,803 | -0.87% | 53.9만 |
|---|
| 2026.04.27 | ₩164,932 | ₩169,003 | ₩163,035 | ₩165,587 | +0.40% | 61만 |
|---|
| 2026.04.24 | ₩167,191 | ₩168,434 | ₩162,073 | ₩165,333 | -1.11% | 108.5만 |
|---|
| 2026.04.23 | ₩170,385 | ₩171,340 | ₩162,747 | ₩167,712 | -1.57% | 65.3만 |
|---|
| 2026.04.22 | ₩176,826 | ₩180,173 | ₩171,440 | ₩174,300 | -1.43% | 92.7만 |
|---|
| 2026.04.21 | ₩177,481 | ₩183,040 | ₩173,712 | ₩174,313 | -1.78% | 82.1만 |
|---|
| 2026.04.20 | ₩169,516 | ₩178,756 | ₩169,516 | ₩177,708 | +4.83% | 117.7만 |
|---|
| 2026.04.17 | ₩169,329 | ₩170,653 | ₩165,881 | ₩169,623 | +0.17% | 98.7만 |
|---|
| 2026.04.16 | ₩168,180 | ₩169,990 | ₩166,162 | ₩167,752 | -0.25% | 82.7만 |
|---|
| 2026.04.15 | ₩161,859 | ₩168,180 | ₩159,026 | ₩165,226 | +2.08% | 89.9만 |
|---|
| 2026.04.14 | ₩160,709 | ₩164,745 | ₩158,277 | ₩160,148 | -0.35% | 87만 |
|---|
| 2026.04.13 | ₩152,544 | ₩160,389 | ₩152,544 | ₩159,841 | +4.78% | 109.6만 |
|---|
| 2026.04.10 | ₩152,718 | ₩154,576 | ₩147,653 | ₩151,796 | -0.60% | 104.8만 |
|---|
| 2026.04.09 | ₩155,805 | ₩156,527 | ₩150,794 | ₩153,466 | -1.50% | 110.6만 |
|---|
| 2026.04.08 | ₩166,549 | ₩169,569 | ₩157,395 | ₩157,462 | -5.46% | 100.6만 |
|---|
| 2026.04.07 | ₩165,173 | ₩169,596 | ₩164,171 | ₩166,001 | +0.50% | 108.1만 |
|---|
| 2026.04.06 | ₩164,278 | ₩165,868 | ₩161,698 | ₩164,331 | +0.03% | 130.3만 |
|---|
| 2026.04.02 | ₩163,409 | ₩167,137 | ₩159,420 | ₩165,119 | +1.05% | 72.7만 |
|---|
| 2026.04.01 | ₩162,380 | ₩164,197 | ₩157,028 | ₩161,431 | -0.58% | 76.5만 |
|---|
| 2026.03.31 | ₩164,491 | ₩167,291 | ₩159,186 | ₩162,420 | -1.26% | 75.7만 |
|---|
| 2026.03.30 | ₩157,529 | ₩162,707 | ₩156,867 | ₩161,658 | +2.62% | 90.6만 |
|---|
| 2026.03.27 | ₩162,006 | ₩162,006 | ₩155,431 | ₩156,433 | -3.44% | 111.5만 |
|---|
| 2026.03.26 | ₩158,598 | ₩166,242 | ₩158,598 | ₩164,411 | +3.67% | 188.9만 |
|---|
| 2026.03.25 | ₩162,607 | ₩164,618 | ₩157,395 | ₩160,121 | -1.53% | 107.8만 |
|---|
| 2026.03.24 | ₩167,124 | ₩167,164 | ₩157,876 | ₩158,972 | -4.88% | 124.1만 |
|---|
| 2026.03.23 | ₩167,538 | ₩170,799 | ₩166,028 | ₩169,169 | +0.97% | 116.6만 |
|---|
| 2026.03.20 | ₩165,627 | ₩169,810 | ₩162,487 | ₩166,803 | +0.71% | 1455.7만 |
|---|
| 2026.03.19 | ₩165,961 | ₩171,173 | ₩165,400 | ₩165,908 | -0.03% | 93만 |
|---|
| 2026.03.18 | ₩165,707 | ₩168,674 | ₩165,200 | ₩166,362 | +0.40% | 121.5만 |
|---|
| 2026.03.17 | ₩165,814 | ₩169,823 | ₩165,226 | ₩168,206 | +1.44% | 113.2만 |
|---|
| 2026.03.16 | ₩166,162 | ₩168,140 | ₩163,449 | ₩164,999 | -0.70% | 400.4만 |
|---|
| 2026.03.13 | ₩169,770 | ₩171,360 | ₩166,837 | ₩167,993 | -1.05% | 108.6만 |
|---|
| 2026.03.12 | ₩174,581 | ₩177,828 | ₩167,886 | ₩169,209 | -3.08% | 129.8만 |
|---|
| 2026.03.11 | ₩178,069 | ₩180,100 | ₩170,732 | ₩174,166 | -2.19% | 108.3만 |
|---|
| 2026.03.10 | ₩183,227 | ₩183,227 | ₩173,926 | ₩176,278 | -3.79% | 137.7만 |
|---|
| 2026.03.09 | ₩182,385 | ₩185,566 | ₩178,055 | ₩184,750 | +1.30% | 155.9만 |
|---|
| 2026.03.06 | ₩185,365 | ₩185,365 | ₩175,102 | ₩184,430 | -0.50% | 167.1만 |
|---|
| 2026.03.05 | ₩179,392 | ₩184,924 | ₩179,392 | ₩182,626 | +1.80% | 192만 |
|---|
| 2026.03.04 | ₩174,340 | ₩181,116 | ₩173,659 | ₩179,218 | +2.80% | 202.7만 |
|---|
| 2026.03.03 | ₩169,463 | ₩176,906 | ₩169,463 | ₩176,144 | +3.94% | 253.3만 |
|---|
| 2026.03.02 | ₩165,828 | ₩173,859 | ₩165,828 | ₩171,454 | +3.39% | 243.8만 |
|---|
| 2026.02.27 | ₩169,623 | ₩169,890 | ₩160,643 | ₩168,153 | -0.87% | 596만 |
|---|
| 2026.02.26 | ₩167,044 | ₩174,915 | ₩166,021 | ₩173,445 | +3.83% | 253.7만 |
|---|
| 2026.02.25 | ₩159,774 | ₩165,734 | ₩158,251 | ₩165,587 | +3.64% | 191.6만 |
|---|
| 2026.02.24 | ₩153,253 | ₩160,669 | ₩152,491 | ₩159,480 | +4.06% | 232.4만 |
|---|
| 2026.02.23 | ₩151,382 | ₩155,685 | ₩150,914 | ₩152,919 | +1.02% | 279.9만 |
|---|
| 2026.02.20 | ₩161,097 | ₩162,714 | ₩153,226 | ₩153,293 | -4.84% | 193.7만 |
|---|
| 2026.02.19 | ₩165,200 | ₩165,694 | ₩158,304 | ₩161,324 | -2.35% | 216.9만 |
|---|
| 2026.02.18 | ₩165,627 | ₩167,899 | ₩163,543 | ₩166,001 | +0.23% | 312.7만 |
|---|
| 2026.02.17 | ₩166,469 | ₩167,445 | ₩159,159 | ₩163,462 | -1.81% | 279.7만 |
|---|
| 2026.02.13 | ₩162,674 | ₩169,716 | ₩160,509 | ₩167,458 | +2.94% | 402.5만 |
|---|
| 2026.02.12 | ₩142,709 | ₩160,549 | ₩140,183 | ₩160,041 | +12.15% | 482.9만 |
|---|
| 2026.02.11 | ₩167,030 | ₩167,057 | ₩156,126 | ₩158,638 | -5.02% | 315.6만 |
|---|
| 2026.02.10 | ₩173,726 | ₩176,064 | ₩166,710 | ₩166,964 | -3.89% | 179.5만 |
|---|
| 2026.02.09 | ₩174,701 | ₩177,988 | ₩171,601 | ₩172,950 | -1.00% | 135.1만 |
|---|
| 2026.02.06 | ₩176,224 | ₩179,458 | ₩170,772 | ₩175,022 | -0.68% | 189.9만 |
|---|
| 2026.02.05 | ₩175,262 | ₩179,699 | ₩172,483 | ₩175,850 | +0.34% | 164.1만 |
|---|
| 2026.02.04 | ₩164,972 | ₩174,514 | ₩163,857 | ₩173,512 | +5.18% | 191.6만 |
|---|
| 2026.02.03 | ₩174,166 | ₩176,358 | ₩165,814 | ₩166,148 | -4.60% | 191.2만 |
|---|
| 2026.02.02 | ₩183,053 | ₩184,403 | ₩177,721 | ₩178,149 | -2.68% | 93.1만 |
|---|
| 2026.01.30 | ₩179,859 | ₩182,044 | ₩177,467 | ₩180,073 | +0.12% | 133.6만 |
|---|
| 2026.01.29 | ₩182,933 | ₩186,621 | ₩176,572 | ₩179,525 | -1.86% | 228.3만 |
|---|
| 2026.01.28 | ₩190,029 | ₩191,993 | ₩186,327 | ₩186,621 | -1.79% | 122.9만 |
|---|
| 2026.01.27 | ₩195,214 | ₩196,744 | ₩189,641 | ₩190,016 | -2.66% | 112.7만 |
|---|
| 2026.01.26 | ₩200,453 | ₩201,788 | ₩190,938 | ₩197,045 | -1.70% | 175만 |
|---|
| 2026.01.23 | ₩203,753 | ₩205,063 | ₩199,504 | ₩203,513 | -0.12% | 78.4만 |
|---|
| 2026.01.22 | ₩201,361 | ₩205,197 | ₩200,463 | ₩203,887 | +1.25% | 81.4만 |
|---|
| 2026.01.21 | ₩198,769 | ₩201,281 | ₩197,877 | ₩199,357 | +0.30% | 86.9만 |
|---|
| 2026.01.20 | ₩195,762 | ₩200,453 | ₩194,586 | ₩197,085 | +0.68% | 99.8만 |
|---|
| 2026.01.16 | ₩203,793 | ₩204,194 | ₩198,328 | ₩198,328 | -2.68% | 92.6만 |
|---|
| 2026.01.15 | ₩207,228 | ₩210,689 | ₩203,753 | ₩204,168 | -1.48% | 76.9만 |
|---|
| 2026.01.14 | ₩210,034 | ₩210,796 | ₩205,450 | ₩206,573 | -1.65% | 71만 |
|---|
| 2026.01.13 | ₩211,370 | ₩212,533 | ₩206,459 | ₩210,475 | -0.42% | 94.5만 |
|---|
| 2026.01.12 | ₩209,747 | ₩212,881 | ₩206,760 | ₩212,399 | +1.26% | 92.9만 |
|---|
| 2026.01.09 | ₩210,662 | ₩210,876 | ₩207,669 | ₩210,034 | -0.30% | 46.9만 |
|---|
| 2026.01.08 | ₩208,110 | ₩212,607 | ₩207,669 | ₩210,876 | +1.33% | 70.3만 |
|---|
| 2026.01.07 | ₩210,181 | ₩211,544 | ₩207,797 | ₩209,566 | -0.29% | 63만 |
|---|
| 2026.01.06 | ₩203,205 | ₩210,362 | ₩202,784 | ₩209,206 | +2.95% | 64.1만 |
|---|
| 2026.01.05 | ₩204,395 | ₩207,756 | ₩202,871 | ₩204,462 | +0.03% | 95.8만 |
|---|
| 2026.01.02 | ₩213,054 | ₩213,616 | ₩202,911 | ₩203,660 | -4.41% | 96.5만 |
|---|
| 2025.12.31 | ₩213,562 | ₩214,651 | ₩212,480 | ₩212,961 | -0.28% | 65.5만 |
|---|
| 2025.12.30 | ₩214,150 | ₩216,422 | ₩212,881 | ₩214,511 | +0.17% | 59.5만 |
|---|
| 2025.12.29 | ₩214,297 | ₩215,299 | ₩211,878 | ₩214,832 | +0.25% | 69.1만 |
|---|
| 2025.12.26 | ₩214,003 | ₩215,005 | ₩212,854 | ₩214,364 | +0.17% | 60만 |
|---|
| 2025.12.24 | ₩213,014 | ₩214,524 | ₩212,533 | ₩214,351 | +0.63% | 25.5만 |
|---|
| 2025.12.23 | ₩221,273 | ₩221,273 | ₩212,297 | ₩213,322 | -3.59% | 70.8만 |
|---|
| 2025.12.22 | ₩217,585 | ₩222,308 | ₩217,491 | ₩221,059 | +1.60% | 62.4만 |
|---|
| 2025.12.19 | ₩219,295 | ₩220,017 | ₩216,342 | ₩217,451 | -0.84% | 224.6만 |
|---|
| 2025.12.18 | ₩222,275 | ₩223,505 | ₩217,277 | ₩219,576 | -1.21% | 110.8만 |
|---|
| 2025.12.17 | ₩220,404 | ₩227,473 | ₩220,404 | ₩223,130 | +1.24% | 98.5만 |
|---|
| 2025.12.16 | ₩215,446 | ₩218,584 | ₩214,217 | ₩217,518 | +0.96% | 57.8만 |
|---|
| 2025.12.15 | ₩223,371 | ₩223,825 | ₩217,157 | ₩217,571 | -2.60% | 83.5만 |
|---|
| 2025.12.12 | ₩222,623 | ₩226,204 | ₩221,300 | ₩222,649 | +0.01% | 64.4만 |
|---|
| 2025.12.11 | ₩218,547 | ₩225,643 | ₩217,705 | ₩221,941 | +1.55% | 79.7만 |
|---|
| 2025.12.10 | ₩217,103 | ₩219,014 | ₩215,233 | ₩218,894 | +0.82% | 82.6만 |
|---|
| 2025.12.09 | ₩219,429 | ₩220,872 | ₩216,669 | ₩217,424 | -0.91% | 69만 |
|---|
| 2025.12.08 | ₩218,907 | ₩221,046 | ₩217,078 | ₩219,121 | +0.10% | 81.6만 |
|---|
| 2025.12.05 | ₩221,166 | ₩226,177 | ₩219,870 | ₩221,460 | +0.13% | 80.8만 |
|---|
| 2025.12.04 | ₩220,912 | ₩223,758 | ₩219,736 | ₩222,021 | +0.50% | 64.5만 |
|---|
| 2025.12.03 | ₩216,342 | ₩220,725 | ₩216,342 | ₩219,910 | +1.65% | 44.8만 |
|---|
| 2025.12.02 | ₩217,638 | ₩218,988 | ₩214,324 | ₩216,422 | -0.56% | 59.5만 |
|---|
| 2025.12.01 | ₩213,816 | ₩218,867 | ₩213,130 | ₩216,235 | +1.13% | 77만 |
|---|
| 2025.11.28 | ₩215,593 | ₩216,709 | ₩214,798 | ₩215,380 | -0.10% | 21.5만 |
|---|
| 2025.11.26 | ₩218,821 | ₩219,429 | ₩214,351 | ₩214,912 | -1.79% | 67.2만 |
|---|
| 2025.11.25 | ₩214,551 | ₩219,883 | ₩213,562 | ₩219,616 | +2.36% | 79.7만 |
|---|
| 2025.11.24 | ₩216,275 | ₩216,275 | ₩211,143 | ₩212,760 | -1.63% | 105.4만 |
|---|
| 2025.11.21 | ₩213,749 | ₩218,507 | ₩212,660 | ₩216,676 | +1.37% | 104.9만 |
|---|
| 2025.11.20 | ₩216,943 | ₩217,157 | ₩212,480 | ₩213,696 | -1.50% | 69.4만 |
|---|
| 2025.11.19 | ₩215,847 | ₩215,941 | ₩212,480 | ₩215,112 | -0.34% | 60.7만 |
|---|
| 2025.11.18 | ₩218,627 | ₩220,645 | ₩212,934 | ₩215,593 | -1.39% | 61만 |
|---|
| 2025.11.17 | ₩222,649 | ₩225,603 | ₩218,092 | ₩219,282 | -1.51% | 84.8만 |
|---|
| 2025.11.14 | ₩218,747 | ₩222,355 | ₩216,863 | ₩221,994 | +1.48% | 89만 |
|---|
| 2025.11.13 | ₩221,847 | ₩223,264 | ₩219,161 | ₩220,043 | -0.81% | 97.7만 |
|---|
| 2025.11.12 | ₩228,569 | ₩228,977 | ₩221,834 | ₩224,052 | -1.98% | 98.8만 |
|---|
| 2025.11.11 | ₩222,863 | ₩227,674 | ₩220,992 | ₩227,634 | +2.14% | 93.2만 |
|---|
| 2025.11.10 | ₩217,598 | ₩223,104 | ₩217,157 | ₩222,903 | +2.44% | 98.8만 |
|---|
| 2025.11.07 | ₩218,961 | ₩219,796 | ₩212,961 | ₩216,689 | -1.04% | 94.5만 |
|---|
| 2025.11.06 | ₩235,599 | ₩235,599 | ₩209,139 | ₩219,175 | -6.97% | 205만 |
|---|
| 2025.11.05 | ₩242,254 | ₩248,935 | ₩241,238 | ₩245,501 | +1.34% | 130.6만 |
|---|
| 2025.11.04 | ₩247,452 | ₩248,842 | ₩241,305 | ₩243,095 | -1.76% | 59.3만 |
|---|
| 2025.11.03 | ₩249,710 | ₩249,710 | ₩244,392 | ₩247,024 | -1.08% | 89.1만 |
|---|
| 2025.10.31 | ₩246,744 | ₩251,341 | ₩245,569 | ₩250,018 | +1.33% | 61만 |
|---|
| 2025.10.30 | ₩249,309 | ₩251,782 | ₩246,851 | ₩247,612 | -0.68% | 68만 |
|---|
| 2025.10.29 | ₩261,056 | ₩262,720 | ₩248,053 | ₩249,176 | -4.55% | 79.6만 |
|---|
| 2025.10.28 | ₩266,228 | ₩269,161 | ₩265,145 | ₩265,265 | -0.36% | 48.9만 |
|---|
| 2025.10.27 | ₩263,515 | ₩271,099 | ₩263,515 | ₩267,591 | +1.55% | 39.9만 |
|---|
| 2025.10.24 | ₩270,076 | ₩270,237 | ₩266,482 | ₩266,615 | -1.28% | 43.7만 |
|---|
| 2025.10.23 | ₩269,889 | ₩271,900 | ₩267,270 | ₩267,604 | -0.85% | 48.2만 |
|---|
| 2025.10.22 | ₩275,395 | ₩275,943 | ₩270,183 | ₩270,410 | -1.81% | 37.7만 |
|---|
| 2025.10.21 | ₩268,727 | ₩277,059 | ₩267,831 | ₩276,437 | +2.87% | 51.1만 |
|---|
| 2025.10.20 | ₩268,192 | ₩271,598 | ₩267,270 | ₩268,727 | +0.20% | 43.8만 |
|---|
| 2025.10.17 | ₩267,644 | ₩270,517 | ₩264,771 | ₩268,192 | +0.20% | 45만 |
|---|
| 2025.10.16 | ₩267,911 | ₩269,361 | ₩265,279 | ₩267,925 | +0.00% | 64.7만 |
|---|
| 2025.10.15 | ₩270,010 | ₩270,698 | ₩266,602 | ₩266,602 | -1.26% | 53.2만 |
|---|
| 2025.10.14 | ₩266,575 | ₩271,359 | ₩266,575 | ₩267,978 | +0.53% | 53.2만 |
|---|
| 2025.10.13 | ₩265,693 | ₩270,267 | ₩264,236 | ₩269,007 | +1.25% | 41만 |
|---|
| 2025.10.10 | ₩271,332 | ₩272,108 | ₩266,776 | ₩267,029 | -1.59% | 49.4만 |
|---|