시장 데이터를 불러오는 중
전체 종목
페이첵스 과거 주가
Paychex, Inc. - Common Stock · PAYX · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Paychex, Inc. - Common Stock · PAYX · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩140,488 | ₩141,587 | ₩139,215 | ₩139,335 | -0.82% | 197.9만 |
| 2026.10.08 | ₩135,958 | ₩140,220 | ₩135,891 | ₩139,978 | +2.96% | 334.4만 |
| 2026.10.07 | ₩135,958 | ₩137,245 | ₩135,463 | ₩136,079 | +0.09% | 243만 |
| 2026.10.06 | ₩133,037 | ₩135,597 | ₩132,850 | ₩135,369 | +1.75% | 223.4만 |
| 2026.10.05 | ₩132,193 | ₩133,788 | ₩132,019 | ₩133,707 | +1.15% | 274.1만 |
| 2026.10.02 | ₩134,913 | ₩135,342 | ₩131,992 | ₩132,582 | -1.73% | 231.4만 |
| 2026.10.01 | ₩133,077 | ₩135,784 | ₩132,233 | ₩135,128 | +1.54% | 415.2만 |
| 2026.09.30 | ₩133,091 | ₩135,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,992 |
| -0.83% |
| 342.5만 |
| 2026.09.29 | ₩132,287 | ₩133,560 | ₩131,322 | ₩133,077 | +0.60% | 405.3만 |
|---|
| 2026.09.28 | ₩134,109 | ₩135,208 | ₩132,541 | ₩133,064 | -0.78% | 344.8만 |
|---|
| 2026.09.25 | ₩135,583 | ₩136,803 | ₩134,431 | ₩135,838 | +0.19% | 393.1만 |
|---|
| 2026.09.24 | ₩141,359 | ₩144,186 | ₩135,999 | ₩136,133 | -3.70% | 444.4만 |
|---|
| 2026.09.23 | ₩146,960 | ₩148,072 | ₩138,357 | ₩140,019 | -4.72% | 821.6만 |
|---|
| 2026.09.22 | ₩155,054 | ₩155,402 | ₩151,851 | ₩153,472 | -1.02% | 403.4만 |
|---|
| 2026.09.21 | ₩154,799 | ₩155,791 | ₩153,003 | ₩154,116 | -0.44% | 291.5만 |
|---|
| 2026.09.18 | ₩156,126 | ₩156,233 | ₩153,821 | ₩155,630 | -0.32% | 958.1만 |
|---|
| 2026.09.17 | ₩155,590 | ₩156,394 | ₩154,330 | ₩156,126 | +0.34% | 259.7만 |
|---|
| 2026.09.16 | ₩157,747 | ₩158,699 | ₩155,978 | ₩156,407 | -0.85% | 242.5만 |
|---|
| 2026.09.15 | ₩157,908 | ₩160,280 | ₩156,689 | ₩158,524 | +0.39% | 273.5만 |
|---|
| 2026.09.14 | ₩157,881 | ₩159,771 | ₩156,246 | ₩158,806 | +0.59% | 260.4만 |
|---|
| 2026.09.11 | ₩154,142 | ₩155,402 | ₩153,834 | ₩155,174 | +0.67% | 176.2만 |
|---|
| 2026.09.10 | ₩154,116 | ₩155,188 | ₩153,446 | ₩154,344 | +0.15% | 213.6만 |
|---|
| 2026.09.09 | ₩156,809 | ₩156,849 | ₩153,566 | ₩153,767 | -1.94% | 277.2만 |
|---|
| 2026.09.08 | ₩161,218 | ₩161,472 | ₩156,086 | ₩156,689 | -2.81% | 317.9만 |
|---|
| 2026.09.04 | ₩165,452 | ₩165,600 | ₩163,013 | ₩163,094 | -1.43% | 184.1만 |
|---|
| 2026.09.03 | ₩166,511 | ₩169,446 | ₩165,492 | ₩167,610 | +0.66% | 293.3만 |
|---|
| 2026.09.02 | ₩167,516 | ₩167,543 | ₩164,554 | ₩166,162 | -0.81% | 324.7만 |
|---|
| 2026.09.01 | ₩170,638 | ₩171,496 | ₩167,730 | ₩168,360 | -1.34% | 170.9만 |
|---|
| 2026.08.31 | ₩169,245 | ₩171,348 | ₩168,253 | ₩170,638 | +0.82% | 247만 |
|---|
| 2026.08.28 | ₩170,062 | ₩171,415 | ₩169,111 | ₩170,236 | +0.10% | 154.6만 |
|---|
| 2026.08.27 | ₩166,926 | ₩170,491 | ₩166,377 | ₩169,486 | +1.53% | 172.6만 |
|---|
| 2026.08.26 | ₩165,935 | ₩168,347 | ₩165,332 | ₩167,342 | +0.85% | 111.2만 |
|---|
| 2026.08.25 | ₩167,382 | ₩168,843 | ₩166,216 | ₩167,489 | +0.06% | 191.5만 |
|---|
| 2026.08.24 | ₩167,194 | ₩170,303 | ₩166,993 | ₩168,856 | +0.99% | 234.1만 |
|---|
| 2026.08.21 | ₩164,715 | ₩167,208 | ₩163,121 | ₩166,806 | +1.27% | 207.5만 |
|---|
| 2026.08.20 | ₩164,715 | ₩166,390 | ₩163,817 | ₩164,702 | -0.01% | 257.4만 |
|---|
| 2026.08.19 | ₩160,950 | ₩165,921 | ₩160,936 | ₩164,152 | +1.99% | 279.7만 |
|---|
| 2026.08.18 | ₩161,754 | ₩164,072 | ₩160,588 | ₩160,709 | -0.65% | 224만 |
|---|
| 2026.08.17 | ₩161,700 | ₩162,062 | ₩158,766 | ₩158,846 | -1.77% | 276만 |
|---|
| 2026.08.14 | ₩168,508 | ₩168,709 | ₩163,308 | ₩163,509 | -2.97% | 167.1만 |
|---|
| 2026.08.13 | ₩162,866 | ₩168,374 | ₩161,955 | ₩168,039 | +3.18% | 243.1만 |
|---|
| 2026.08.12 | ₩160,963 | ₩162,209 | ₩158,792 | ₩161,298 | +0.21% | 190.8만 |
|---|
| 2026.08.11 | ₩160,387 | ₩163,121 | ₩160,025 | ₩162,544 | +1.35% | 235.3만 |
|---|
| 2026.08.10 | ₩160,454 | ₩162,464 | ₩159,462 | ₩162,384 | +1.20% | 160.3만 |
|---|
| 2026.08.07 | ₩160,052 | ₩162,705 | ₩159,543 | ₩160,856 | +0.50% | 191.9만 |
|---|
| 2026.08.06 | ₩159,476 | ₩161,137 | ₩157,921 | ₩160,977 | +0.94% | 357.4만 |
|---|
| 2026.08.05 | ₩159,784 | ₩160,588 | ₩155,590 | ₩158,484 | -0.81% | 240.5만 |
|---|
| 2026.08.04 | ₩154,906 | ₩159,422 | ₩154,250 | ₩159,007 | +2.65% | 298.9만 |
|---|
| 2026.08.03 | ₩159,127 | ₩160,762 | ₩156,756 | ₩157,680 | -0.91% | 285.7만 |
|---|
| 2026.07.31 | ₩154,022 | ₩157,158 | ₩152,494 | ₩156,568 | +1.65% | 328.7만 |
|---|
| 2026.07.30 | ₩159,543 | ₩159,851 | ₩152,347 | ₩155,885 | -2.29% | 364.7만 |
|---|
| 2026.07.29 | ₩160,240 | ₩167,154 | ₩159,288 | ₩163,657 | +2.13% | 486.3만 |
|---|
| 2026.07.28 | ₩156,300 | ₩160,749 | ₩156,300 | ₩159,288 | +1.91% | 528.4만 |
|---|
| 2026.07.27 | ₩154,102 | ₩156,648 | ₩153,432 | ₩154,746 | +0.42% | 345.2만 |
|---|
| 2026.07.24 | ₩149,050 | ₩153,231 | ₩148,260 | ₩152,159 | +2.09% | 274.3만 |
|---|
| 2026.07.23 | ₩149,761 | ₩149,841 | ₩146,571 | ₩148,287 | -0.98% | 328.4만 |
|---|
| 2026.07.22 | ₩151,596 | ₩151,744 | ₩147,536 | ₩148,394 | -2.11% | 335.9만 |
|---|
| 2026.07.21 | ₩152,561 | ₩153,794 | ₩149,988 | ₩150,029 | -1.66% | 301.2만 |
|---|
| 2026.07.20 | ₩152,588 | ₩154,625 | ₩150,859 | ₩154,370 | +1.17% | 296.5만 |
|---|
| 2026.07.17 | ₩154,276 | ₩157,747 | ₩150,752 | ₩153,285 | -0.64% | 426.9만 |
|---|
| 2026.07.16 | ₩149,372 | ₩154,424 | ₩149,372 | ₩153,700 | +2.90% | 359.7만 |
|---|
| 2026.07.15 | ₩147,094 | ₩150,538 | ₩146,638 | ₩147,402 | +0.21% | 247.5만 |
|---|
| 2026.07.14 | ₩144,709 | ₩148,099 | ₩144,039 | ₩146,759 | +1.42% | 249만 |
|---|
| 2026.07.13 | ₩145,942 | ₩149,600 | ₩145,714 | ₩148,407 | +1.69% | 235.3만 |
|---|
| 2026.07.10 | ₩143,999 | ₩144,535 | ₩142,699 | ₩144,106 | +0.07% | 218만 |
|---|
| 2026.07.09 | ₩140,193 | ₩143,248 | ₩139,014 | ₩142,391 | +1.57% | 357.5만 |
|---|
| 2026.07.08 | ₩144,816 | ₩144,883 | ₩141,855 | ₩142,819 | -1.38% | 252.5만 |
|---|
| 2026.07.07 | ₩143,999 | ₩147,040 | ₩143,999 | ₩144,883 | +0.61% | 288.4만 |
|---|
| 2026.07.06 | ₩142,417 | ₩143,168 | ₩140,233 | ₩141,225 | -0.84% | 263만 |
|---|
| 2026.07.02 | ₩138,049 | ₩142,726 | ₩137,875 | ₩142,511 | +3.23% | 365.7만 |
|---|
| 2026.07.01 | ₩135,154 | ₩139,322 | ₩134,417 | ₩137,633 | +1.83% | 441.8만 |
|---|
| 2026.06.30 | ₩133,747 | ₩134,042 | ₩131,041 | ₩131,764 | -1.48% | 317.4만 |
|---|
| 2026.06.29 | ₩135,195 | ₩136,133 | ₩132,394 | ₩133,747 | -1.07% | 353.5만 |
|---|
| 2026.06.26 | ₩129,982 | ₩134,190 | ₩129,982 | ₩133,868 | +2.99% | 559.7만 |
|---|
| 2026.06.25 | ₩128,923 | ₩134,257 | ₩128,227 | ₩129,607 | +0.53% | 439.9만 |
|---|
| 2026.06.24 | ₩132,354 | ₩132,461 | ₩124,649 | ₩129,044 | -2.50% | 638.8만 |
|---|
| 2026.06.23 | ₩131,201 | ₩132,461 | ₩130,719 | ₩131,309 | +0.08% | 456.2만 |
|---|
| 2026.06.22 | ₩130,250 | ₩131,791 | ₩128,387 | ₩128,548 | -1.31% | 452만 |
|---|
| 2026.06.18 | ₩131,175 | ₩132,381 | ₩128,588 | ₩131,644 | +0.36% | 710.1만 |
|---|
| 2026.06.17 | ₩132,689 | ₩135,141 | ₩130,062 | ₩130,759 | -1.45% | 360.3만 |
|---|
| 2026.06.16 | ₩135,556 | ₩137,513 | ₩132,890 | ₩134,377 | -0.87% | 338.6만 |
|---|
| 2026.06.15 | ₩137,888 | ₩138,424 | ₩134,337 | ₩135,208 | -1.94% | 359.4만 |
|---|
| 2026.06.12 | ₩133,024 | ₩135,329 | ₩131,469 | ₩134,846 | +1.37% | 263.9만 |
|---|
| 2026.06.11 | ₩132,863 | ₩135,262 | ₩132,247 | ₩133,024 | +0.12% | 314.8만 |
|---|
| 2026.06.10 | ₩134,377 | ₩136,374 | ₩132,541 | ₩135,476 | +0.82% | 268만 |
|---|
| 2026.06.09 | ₩131,268 | ₩134,726 | ₩130,330 | ₩134,377 | +2.37% | 336.9만 |
|---|
| 2026.06.08 | ₩133,278 | ₩134,645 | ₩132,086 | ₩132,555 | -0.54% | 361.2만 |
|---|
| 2026.06.05 | ₩133,654 | ₩135,784 | ₩133,587 | ₩134,712 | +0.79% | 241만 |
|---|
| 2026.06.04 | ₩135,195 | ₩136,722 | ₩132,943 | ₩133,305 | -1.40% | 223.7만 |
|---|
| 2026.06.03 | ₩133,479 | ₩134,243 | ₩130,826 | ₩131,925 | -1.16% | 244.7만 |
|---|
| 2026.06.02 | ₩133,895 | ₩135,637 | ₩132,166 | ₩135,061 | +0.87% | 251.3만 |
|---|
| 2026.06.01 | ₩131,215 | ₩137,915 | ₩131,041 | ₩137,272 | +4.62% | 413.6만 |
|---|
| 2026.05.29 | ₩127,985 | ₩131,335 | ₩127,557 | ₩129,955 | +1.54% | 572만 |
|---|
| 2026.05.28 | ₩126,538 | ₩128,588 | ₩125,466 | ₩127,985 | +1.14% | 227.1만 |
|---|
| 2026.05.27 | ₩126,953 | ₩128,856 | ₩126,069 | ₩126,538 | -0.33% | 247.5만 |
|---|
| 2026.05.26 | ₩129,607 | ₩129,768 | ₩126,082 | ₩127,034 | -1.99% | 296만 |
|---|
| 2026.05.22 | ₩126,297 | ₩130,263 | ₩126,297 | ₩129,982 | +2.92% | 259.3만 |
|---|
| 2026.05.21 | ₩125,841 | ₩127,195 | ₩124,300 | ₩126,297 | +0.36% | 231.5만 |
|---|
| 2026.05.20 | ₩125,104 | ₩127,302 | ₩122,840 | ₩127,195 | +1.67% | 275.4만 |
|---|
| 2026.05.19 | ₩127,650 | ₩130,143 | ₩126,484 | ₩126,605 | -0.82% | 327.6만 |
|---|
| 2026.05.18 | ₩122,451 | ₩126,940 | ₩121,620 | ₩126,618 | +3.40% | 303.5만 |
|---|
| 2026.05.15 | ₩120,856 | ₩123,242 | ₩120,642 | ₩122,665 | +1.50% | 292.1만 |
|---|
| 2026.05.14 | ₩120,562 | ₩121,821 | ₩118,793 | ₩119,034 | -1.27% | 285.7만 |
|---|
| 2026.05.13 | ₩122,598 | ₩123,027 | ₩117,158 | ₩120,495 | -1.72% | 524.3만 |
|---|
| 2026.05.12 | ₩126,913 | ₩127,570 | ₩124,367 | ₩125,573 | -1.06% | 355.9만 |
|---|
| 2026.05.11 | ₩124,742 | ₩126,458 | ₩123,885 | ₩125,801 | +0.85% | 340.5만 |
|---|
| 2026.05.08 | ₩125,546 | ₩126,860 | ₩123,282 | ₩125,868 | +0.26% | 244.7만 |
|---|
| 2026.05.07 | ₩122,196 | ₩127,382 | ₩121,942 | ₩126,310 | +3.37% | 396.5만 |
|---|
| 2026.05.06 | ₩122,799 | ₩123,268 | ₩121,325 | ₩122,451 | -0.28% | 414만 |
|---|
| 2026.05.05 | ₩124,019 | ₩124,756 | ₩121,794 | ₩124,421 | +0.32% | 281.6만 |
|---|
| 2026.05.04 | ₩124,689 | ₩126,498 | ₩123,309 | ₩123,925 | -0.61% | 238.8만 |
|---|
| 2026.05.01 | ₩125,600 | ₩126,699 | ₩122,853 | ₩124,649 | -0.76% | 219.9만 |
|---|
| 2026.04.30 | ₩124,515 | ₩125,667 | ₩123,041 | ₩124,126 | -0.31% | 313.1만 |
|---|
| 2026.04.29 | ₩124,809 | ₩126,109 | ₩121,473 | ₩126,029 | +0.98% | 369.2만 |
|---|
| 2026.04.28 | ₩122,438 | ₩123,670 | ₩120,830 | ₩121,928 | -0.42% | 300.7만 |
|---|
| 2026.04.27 | ₩120,334 | ₩122,089 | ₩119,985 | ₩120,508 | +0.14% | 303.3만 |
|---|
| 2026.04.24 | ₩121,178 | ₩121,848 | ₩119,516 | ₩120,361 | -0.67% | 308.1만 |
|---|
| 2026.04.23 | ₩123,831 | ₩124,113 | ₩119,811 | ₩121,875 | -1.58% | 254.5만 |
|---|
| 2026.04.22 | ₩125,131 | ₩126,377 | ₩124,005 | ₩125,198 | +0.05% | 306.7만 |
|---|
| 2026.04.21 | ₩124,729 | ₩127,838 | ₩124,113 | ₩125,533 | +0.64% | 329.5만 |
|---|
| 2026.04.20 | ₩123,228 | ₩125,077 | ₩122,732 | ₩124,742 | +1.23% | 359.6만 |
|---|
| 2026.04.17 | ₩124,729 | ₩125,024 | ₩122,183 | ₩123,228 | -1.20% | 321.6만 |
|---|
| 2026.04.16 | ₩122,237 | ₩124,300 | ₩121,781 | ₩123,456 | +1.00% | 374만 |
|---|
| 2026.04.15 | ₩119,784 | ₩122,022 | ₩118,927 | ₩120,950 | +0.97% | 308.9만 |
|---|
| 2026.04.14 | ₩119,691 | ₩120,870 | ₩118,753 | ₩119,061 | -0.53% | 288.4만 |
|---|
| 2026.04.13 | ₩114,826 | ₩119,892 | ₩114,826 | ₩119,691 | +4.24% | 443.7만 |
|---|
| 2026.04.10 | ₩117,654 | ₩117,922 | ₩114,505 | ₩114,666 | -2.54% | 368.7만 |
|---|
| 2026.04.09 | ₩119,436 | ₩119,543 | ₩116,367 | ₩117,734 | -1.42% | 349.3만 |
|---|
| 2026.04.08 | ₩122,907 | ₩124,582 | ₩120,133 | ₩120,454 | -2.00% | 321.2만 |
|---|
| 2026.04.07 | ₩122,799 | ₩124,448 | ₩121,701 | ₩122,759 | -0.03% | 304만 |
|---|
| 2026.04.06 | ₩122,438 | ₩123,536 | ₩121,366 | ₩123,081 | +0.53% | 257.2만 |
|---|
| 2026.04.02 | ₩122,143 | ₩123,670 | ₩120,173 | ₩122,880 | +0.60% | 451.4만 |
|---|
| 2026.04.01 | ₩122,933 | ₩123,697 | ₩120,186 | ₩121,821 | -0.90% | 597.1만 |
|---|
| 2026.03.31 | ₩126,002 | ₩126,632 | ₩123,215 | ₩123,443 | -2.03% | 451.6만 |
|---|
| 2026.03.30 | ₩122,826 | ₩125,479 | ₩122,692 | ₩124,783 | +1.59% | 374.9만 |
|---|
| 2026.03.27 | ₩124,957 | ₩124,957 | ₩121,325 | ₩122,853 | -1.68% | 358.4만 |
|---|
| 2026.03.26 | ₩124,716 | ₩128,964 | ₩124,649 | ₩125,412 | +0.56% | 536만 |
|---|
| 2026.03.25 | ₩127,583 | ₩127,959 | ₩119,275 | ₩125,104 | -1.94% | 797.5만 |
|---|
| 2026.03.24 | ₩124,434 | ₩124,622 | ₩120,575 | ₩121,419 | -2.42% | 514.2만 |
|---|
| 2026.03.23 | ₩125,024 | ₩126,846 | ₩124,340 | ₩125,292 | +0.21% | 493.5만 |
|---|
| 2026.03.20 | ₩122,397 | ₩125,091 | ₩122,036 | ₩124,019 | +1.32% | 1121.5만 |
|---|
| 2026.03.19 | ₩122,103 | ₩125,265 | ₩121,982 | ₩122,893 | +0.65% | 464.2만 |
|---|
| 2026.03.18 | ₩122,411 | ₩123,751 | ₩121,366 | ₩121,459 | -0.78% | 391.2만 |
|---|
| 2026.03.17 | ₩125,694 | ₩127,422 | ₩123,456 | ₩123,858 | -1.46% | 281.7만 |
|---|
| 2026.03.16 | ₩124,180 | ₩125,774 | ₩123,952 | ₩124,756 | +0.46% | 260.5만 |
|---|
| 2026.03.13 | ₩123,778 | ₩124,287 | ₩122,652 | ₩124,099 | +0.26% | 291.5만 |
|---|
| 2026.03.12 | ₩126,109 | ₩128,428 | ₩122,813 | ₩122,840 | -2.59% | 399.4만 |
|---|
| 2026.03.11 | ₩128,253 | ₩129,486 | ₩124,863 | ₩125,962 | -1.79% | 343.9만 |
|---|
| 2026.03.10 | ₩131,054 | ₩131,550 | ₩126,190 | ₩127,463 | -2.74% | 341.5만 |
|---|
| 2026.03.09 | ₩133,359 | ₩133,721 | ₩130,116 | ₩131,724 | -1.23% | 449만 |
|---|
| 2026.03.06 | ₩130,746 | ₩135,369 | ₩129,057 | ₩135,141 | +3.36% | 500.8만 |
|---|
| 2026.03.05 | ₩128,495 | ₩132,220 | ₩128,387 | ₩131,831 | +2.60% | 417만 |
|---|
| 2026.03.04 | ₩127,610 | ₩129,205 | ₩127,061 | ₩128,361 | +0.59% | 269.4만 |
|---|
| 2026.03.03 | ₩125,292 | ₩129,138 | ₩124,568 | ₩128,052 | +2.20% | 304.4만 |
|---|
| 2026.03.02 | ₩124,488 | ₩126,578 | ₩123,456 | ₩126,297 | +1.45% | 377.5만 |
|---|
| 2026.02.27 | ₩124,863 | ₩126,297 | ₩122,424 | ₩125,493 | +0.50% | 701.3만 |
|---|
| 2026.02.26 | ₩123,268 | ₩127,007 | ₩122,692 | ₩126,605 | +2.71% | 565만 |
|---|
| 2026.02.25 | ₩119,128 | ₩122,357 | ₩118,659 | ₩122,250 | +2.62% | 350.4만 |
|---|
| 2026.02.24 | ₩117,064 | ₩121,044 | ₩116,434 | ₩118,565 | +1.28% | 412.1만 |
|---|
| 2026.02.23 | ₩121,191 | ₩121,339 | ₩116,635 | ₩117,104 | -3.37% | 491만 |
|---|
| 2026.02.20 | ₩123,563 | ₩123,764 | ₩121,031 | ₩122,263 | -1.05% | 531.3만 |
|---|
| 2026.02.19 | ₩126,109 | ₩126,712 | ₩123,121 | ₩123,737 | -1.88% | 327.3만 |
|---|
| 2026.02.18 | ₩125,426 | ₩126,994 | ₩124,407 | ₩126,350 | +0.74% | 277.5만 |
|---|
| 2026.02.17 | ₩126,913 | ₩128,629 | ₩124,541 | ₩124,984 | -1.52% | 363.2만 |
|---|
| 2026.02.13 | ₩125,037 | ₩126,980 | ₩123,657 | ₩126,471 | +1.15% | 477.4만 |
|---|
| 2026.02.12 | ₩126,163 | ₩126,900 | ₩122,880 | ₩123,912 | -1.78% | 621.3만 |
|---|
| 2026.02.11 | ₩131,657 | ₩132,823 | ₩126,069 | ₩127,087 | -3.47% | 571.9만 |
|---|
| 2026.02.10 | ₩130,036 | ₩133,412 | ₩130,036 | ₩132,702 | +2.05% | 465.6만 |
|---|
| 2026.02.09 | ₩132,019 | ₩132,327 | ₩129,325 | ₩131,443 | -0.44% | 429.9만 |
|---|
| 2026.02.06 | ₩131,965 | ₩133,747 | ₩130,826 | ₩132,032 | +0.05% | 340.4만 |
|---|
| 2026.02.05 | ₩132,917 | ₩134,806 | ₩129,647 | ₩131,550 | -1.03% | 358.4만 |
|---|
| 2026.02.04 | ₩129,982 | ₩133,118 | ₩127,168 | ₩131,965 | +1.53% | 537.7만 |
|---|
| 2026.02.03 | ₩134,565 | ₩135,717 | ₩130,103 | ₩130,183 | -3.26% | 600.8만 |
|---|
| 2026.02.02 | ₩138,853 | ₩139,255 | ₩136,695 | ₩137,312 | -1.11% | 311.1만 |
|---|
| 2026.01.30 | ₩136,615 | ₩138,290 | ₩135,409 | ₩138,196 | +1.16% | 402.6만 |
|---|
| 2026.01.29 | ₩136,655 | ₩138,799 | ₩136,052 | ₩136,990 | +0.25% | 608.3만 |
|---|
| 2026.01.28 | ₩137,727 | ₩138,853 | ₩136,803 | ₩137,285 | -0.32% | 408만 |
|---|
| 2026.01.27 | ₩140,716 | ₩141,439 | ₩138,947 | ₩140,622 | -0.07% | 292.8만 |
|---|
| 2026.01.26 | ₩143,543 | ₩144,588 | ₩141,091 | ₩142,297 | -0.87% | 289.9만 |
|---|
| 2026.01.23 | ₩143,195 | ₩144,535 | ₩142,672 | ₩142,886 | -0.22% | 262.9만 |
|---|
| 2026.01.22 | ₩143,958 | ₩145,419 | ₩143,382 | ₩143,637 | -0.22% | 486.6만 |
|---|
| 2026.01.21 | ₩143,476 | ₩145,700 | ₩143,114 | ₩143,637 | +0.11% | 360.1만 |
|---|
| 2026.01.20 | ₩148,206 | ₩148,206 | ₩143,798 | ₩143,945 | -2.88% | 356.9만 |
|---|
| 2026.01.16 | ₩148,581 | ₩149,318 | ₩147,081 | ₩148,983 | +0.27% | 342.1만 |
|---|
| 2026.01.15 | ₩148,407 | ₩149,988 | ₩147,402 | ₩148,086 | -0.22% | 177.9만 |
|---|
| 2026.01.14 | ₩146,732 | ₩148,581 | ₩146,290 | ₩147,791 | +0.72% | 225.8만 |
|---|
| 2026.01.13 | ₩150,471 | ₩151,074 | ₩145,942 | ₩146,947 | -2.34% | 292만 |
|---|
| 2026.01.12 | ₩151,275 | ₩152,749 | ₩150,605 | ₩151,007 | -0.18% | 205.5만 |
|---|
| 2026.01.09 | ₩152,749 | ₩154,196 | ₩151,824 | ₩152,454 | -0.19% | 241.1만 |
|---|
| 2026.01.08 | ₩148,662 | ₩153,714 | ₩148,246 | ₩153,097 | +2.98% | 316.6만 |
|---|
| 2026.01.07 | ₩149,131 | ₩150,417 | ₩148,689 | ₩149,586 | +0.31% | 295.3만 |
|---|
| 2026.01.06 | ₩145,754 | ₩149,667 | ₩145,352 | ₩149,037 | +2.25% | 264만 |
|---|
| 2026.01.05 | ₩145,526 | ₩148,126 | ₩144,454 | ₩146,705 | +0.81% | 328.6만 |
|---|
| 2026.01.02 | ₩150,243 | ₩150,350 | ₩145,164 | ₩145,526 | -3.14% | 321.5만 |
|---|
| 2025.12.31 | ₩151,637 | ₩151,744 | ₩150,189 | ₩150,323 | -0.87% | 171.8만 |
|---|
| 2025.12.30 | ₩152,226 | ₩152,722 | ₩151,328 | ₩151,945 | -0.18% | 220.1만 |
|---|
| 2025.12.29 | ₩153,017 | ₩153,727 | ₩152,065 | ₩152,762 | -0.17% | 151.8만 |
|---|
| 2025.12.26 | ₩153,539 | ₩154,049 | ₩152,441 | ₩153,017 | -0.34% | 158.6만 |
|---|
| 2025.12.24 | ₩152,655 | ₩154,156 | ₩152,414 | ₩153,539 | +0.58% | 108.2만 |
|---|
| 2025.12.23 | ₩153,955 | ₩154,089 | ₩152,374 | ₩152,896 | -0.69% | 315.5만 |
|---|
| 2025.12.22 | ₩151,194 | ₩154,116 | ₩151,074 | ₩153,941 | +1.82% | 292.7만 |
|---|
| 2025.12.19 | ₩152,856 | ₩152,923 | ₩146,102 | ₩150,457 | -1.57% | 1129.8만 |
|---|
| 2025.12.18 | ₩155,925 | ₩156,340 | ₩152,039 | ₩153,084 | -1.82% | 641.8만 |
|---|
| 2025.12.17 | ₩154,397 | ₩157,895 | ₩153,553 | ₩156,380 | +1.28% | 511만 |
|---|
| 2025.12.16 | ₩154,290 | ₩155,014 | ₩153,231 | ₩154,397 | +0.07% | 411.4만 |
|---|
| 2025.12.15 | ₩155,215 | ₩156,139 | ₩153,995 | ₩154,612 | -0.39% | 444.5만 |
|---|
| 2025.12.12 | ₩154,370 | ₩156,179 | ₩154,008 | ₩154,705 | +0.22% | 454.3만 |
|---|
| 2025.12.11 | ₩151,382 | ₩154,076 | ₩150,256 | ₩153,606 | +1.47% | 259.4만 |
|---|
| 2025.12.10 | ₩150,873 | ₩152,173 | ₩150,390 | ₩151,261 | +0.26% | 402.2만 |
|---|
| 2025.12.09 | ₩150,605 | ₩152,025 | ₩150,431 | ₩151,074 | +0.31% | 283.6만 |
|---|
| 2025.12.08 | ₩149,948 | ₩151,261 | ₩148,809 | ₩150,685 | +0.49% | 368만 |
|---|
| 2025.12.05 | ₩149,988 | ₩152,226 | ₩149,519 | ₩150,163 | +0.12% | 246.4만 |
|---|
| 2025.12.04 | ₩152,266 | ₩152,963 | ₩149,117 | ₩149,774 | -1.64% | 215.2만 |
|---|
| 2025.12.03 | ₩148,447 | ₩152,253 | ₩148,206 | ₩151,945 | +2.36% | 427.9만 |
|---|
| 2025.12.02 | ₩148,662 | ₩148,903 | ₩147,067 | ₩148,447 | -0.14% | 405.8만 |
|---|
| 2025.12.01 | ₩148,514 | ₩149,774 | ₩147,710 | ₩148,126 | -0.26% | 514.8만 |
|---|
| 2025.11.28 | ₩149,278 | ₩150,390 | ₩149,064 | ₩149,667 | +0.26% | 124.5만 |
|---|
| 2025.11.26 | ₩149,828 | ₩150,122 | ₩148,769 | ₩149,292 | -0.36% | 220.4만 |
|---|
| 2025.11.25 | ₩147,603 | ₩150,739 | ₩147,389 | ₩150,230 | +1.78% | 283.2만 |
|---|
| 2025.11.24 | ₩149,091 | ₩149,506 | ₩146,625 | ₩147,282 | -1.21% | 540.5만 |
|---|
| 2025.11.21 | ₩145,312 | ₩151,355 | ₩145,312 | ₩149,359 | +2.78% | 423.6만 |
|---|
| 2025.11.20 | ₩147,027 | ₩147,389 | ₩144,883 | ₩145,339 | -1.15% | 216.4만 |
|---|
| 2025.11.19 | ₩147,295 | ₩147,496 | ₩144,722 | ₩146,799 | -0.34% | 230.8만 |
|---|
| 2025.11.18 | ₩148,045 | ₩149,198 | ₩146,156 | ₩147,349 | -0.47% | 255.3만 |
|---|
| 2025.11.17 | ₩149,908 | ₩149,921 | ₩147,402 | ₩148,045 | -1.24% | 236.3만 |
|---|
| 2025.11.14 | ₩150,511 | ₩150,926 | ₩148,273 | ₩150,216 | -0.20% | 292.7만 |
|---|
| 2025.11.13 | ₩148,327 | ₩149,948 | ₩147,389 | ₩149,814 | +1.00% | 360.2만 |
|---|
| 2025.11.12 | ₩149,707 | ₩150,055 | ₩148,514 | ₩148,849 | -0.57% | 173.2만 |
|---|
| 2025.11.11 | ₩149,184 | ₩150,511 | ₩148,528 | ₩149,600 | +0.28% | 205.3만 |
|---|
| 2025.11.10 | ₩150,149 | ₩150,953 | ₩147,617 | ₩149,385 | -0.51% | 239.7만 |
|---|
| 2025.11.07 | ₩150,766 | ₩151,235 | ₩148,340 | ₩150,029 | -0.49% | 351.5만 |
|---|
| 2025.11.06 | ₩155,657 | ₩156,823 | ₩150,176 | ₩151,181 | -2.88% | 503.1만 |
|---|
| 2025.11.05 | ₩154,290 | ₩156,528 | ₩153,178 | ₩156,112 | +1.18% | 397.9만 |
|---|
| 2025.11.04 | ₩155,670 | ₩155,992 | ₩151,623 | ₩154,290 | -0.89% | 326.3만 |
|---|
| 2025.11.03 | ₩156,220 | ₩156,220 | ₩152,052 | ₩154,250 | -1.26% | 294.3만 |
|---|
| 2025.10.31 | ₩156,541 | ₩158,136 | ₩155,550 | ₩156,823 | +0.18% | 275.4만 |
|---|
| 2025.10.30 | ₩157,814 | ₩158,980 | ₩156,541 | ₩157,091 | -0.46% | 247.6만 |
|---|
| 2025.10.29 | ₩163,951 | ₩164,152 | ₩156,782 | ₩157,318 | -4.05% | 491.9만 |
|---|
| 2025.10.28 | ₩166,846 | ₩167,141 | ₩164,849 | ₩166,229 | -0.37% | 276.4만 |
|---|
| 2025.10.27 | ₩166,953 | ₩167,891 | ₩166,350 | ₩167,516 | +0.34% | 264.6만 |
|---|
| 2025.10.24 | ₩167,650 | ₩168,253 | ₩166,444 | ₩166,966 | -0.41% | 443.7만 |
|---|
| 2025.10.23 | ₩169,338 | ₩170,129 | ₩166,765 | ₩167,167 | -1.28% | 199.3만 |
|---|
| 2025.10.22 | ₩170,477 | ₩172,286 | ₩169,526 | ₩169,660 | -0.48% | 221.8만 |
|---|
| 2025.10.21 | ₩169,727 | ₩172,568 | ₩168,454 | ₩170,906 | +0.69% | 238만 |
|---|
| 2025.10.20 | ₩169,848 | ₩171,429 | ₩167,905 | ₩169,633 | -0.13% | 238.8만 |
|---|
| 2025.10.17 | ₩170,008 | ₩170,531 | ₩168,186 | ₩169,593 | -0.24% | 246.1만 |
|---|
| 2025.10.16 | ₩171,188 | ₩171,871 | ₩168,682 | ₩169,499 | -0.99% | 286.1만 |
|---|
| 2025.10.15 | ₩171,898 | ₩173,184 | ₩170,638 | ₩170,879 | -0.59% | 254.6만 |
|---|
| 2025.10.14 | ₩170,920 | ₩173,131 | ₩170,290 | ₩172,313 | +0.82% | 244.4만 |
|---|
| 2025.10.13 | ₩168,427 | ₩171,147 | ₩167,838 | ₩170,745 | +1.38% | 286.8만 |
|---|
| 2025.10.10 | ₩168,588 | ₩169,298 | ₩167,409 | ₩168,240 | -0.21% | 271.2만 |
|---|