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 | ₩140,647 | ₩141,747 | ₩139,373 | ₩139,493 | -0.82% | 197.9만 |
| 2026.10.07 | — | — | — | ₩135,777 | — | — |
| 2026.10.02 | — | — | — | ₩132,732 | — | — |
| 2026.09.30 | — | — | — | ₩132,142 | — | — |
| 2026.09.28 | — | — | — | ₩133,215 | — | — |
| 2026.09.25 | ₩135,737 | ₩136,958 | ₩134,583 | ₩135,992 | +0.19% | 393.1만 |
| 2026.09.24 | ₩141,519 | ₩144,350 | ₩136,153 | ₩136,287 | -3.70% | 444.4만 |
| 2026.09.23 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.22 | — | — | — | ₩153,056 | — | — |
|---|
| 2026.09.21 | ₩154,975 | ₩155,967 | ₩153,177 | ₩154,291 | -0.44% | 291.5만 |
|---|
| 2026.09.18 | ₩156,303 | ₩156,410 | ₩153,995 | ₩155,806 | -0.32% | 958.1만 |
|---|
| 2026.09.16 | — | — | — | ₩156,585 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩158,986 | — | — |
|---|
| 2026.08.28 | ₩170,255 | ₩171,596 | ₩169,302 | ₩170,429 | +0.10% | 154.6만 |
|---|
| 2026.08.27 | ₩167,116 | ₩170,684 | ₩166,566 | ₩169,678 | +1.53% | 172.6만 |
|---|
| 2026.08.26 | ₩166,123 | ₩168,538 | ₩165,519 | ₩167,532 | +0.85% | 111.2만 |
|---|
| 2026.08.25 | ₩167,572 | ₩169,034 | ₩166,405 | ₩167,679 | +0.06% | 191.5만 |
|---|
| 2026.08.24 | ₩167,384 | ₩170,496 | ₩167,183 | ₩169,047 | +0.99% | 234.1만 |
|---|
| 2026.08.21 | ₩164,902 | ₩167,397 | ₩163,306 | ₩166,995 | +1.27% | 207.5만 |
|---|
| 2026.08.20 | ₩164,902 | ₩166,579 | ₩164,003 | ₩164,889 | -0.01% | 257.4만 |
|---|
| 2026.08.19 | ₩161,132 | ₩166,109 | ₩161,119 | ₩164,339 | +1.99% | 279.7만 |
|---|
| 2026.08.18 | ₩161,937 | ₩164,258 | ₩160,770 | ₩160,891 | -0.65% | 224만 |
|---|
| 2026.08.17 | ₩161,884 | ₩162,246 | ₩158,946 | ₩159,026 | -1.77% | 276만 |
|---|
| 2026.08.14 | ₩168,699 | ₩168,900 | ₩163,493 | ₩163,695 | -2.97% | 167.1만 |
|---|
| 2026.08.13 | ₩163,051 | ₩168,565 | ₩162,139 | ₩168,229 | +3.18% | 243.1만 |
|---|
| 2026.08.12 | ₩161,146 | ₩162,393 | ₩158,972 | ₩161,481 | +0.21% | 190.8만 |
|---|
| 2026.08.11 | ₩160,569 | ₩163,306 | ₩160,207 | ₩162,729 | +1.35% | 235.3만 |
|---|
| 2026.08.10 | ₩160,636 | ₩162,648 | ₩159,643 | ₩162,568 | +1.20% | 160.3만 |
|---|
| 2026.08.07 | ₩160,234 | ₩162,890 | ₩159,724 | ₩161,038 | +0.50% | 191.9만 |
|---|
| 2026.08.06 | ₩159,657 | ₩161,320 | ₩158,100 | ₩161,159 | +0.94% | 357.4만 |
|---|
| 2026.08.05 | ₩159,965 | ₩160,770 | ₩155,766 | ₩158,664 | -0.81% | 240.5만 |
|---|
| 2026.08.04 | ₩155,082 | ₩159,603 | ₩154,425 | ₩159,187 | +2.65% | 298.9만 |
|---|
| 2026.08.03 | ₩159,308 | ₩160,945 | ₩156,933 | ₩157,859 | -0.91% | 285.7만 |
|---|
| 2026.07.31 | ₩154,197 | ₩157,336 | ₩152,667 | ₩156,746 | +1.65% | 328.7만 |
|---|
| 2026.07.30 | ₩159,724 | ₩160,032 | ₩152,520 | ₩156,061 | -2.29% | 364.7만 |
|---|
| 2026.07.29 | ₩160,421 | ₩167,344 | ₩159,469 | ₩163,842 | +2.13% | 486.3만 |
|---|
| 2026.07.28 | ₩156,477 | ₩160,931 | ₩156,477 | ₩159,469 | +1.91% | 528.4만 |
|---|
| 2026.07.27 | ₩154,277 | ₩156,826 | ₩153,606 | ₩154,921 | +0.42% | 345.2만 |
|---|
| 2026.07.24 | ₩149,219 | ₩153,405 | ₩148,428 | ₩152,332 | +2.09% | 274.3만 |
|---|
| 2026.07.23 | ₩149,931 | ₩150,011 | ₩146,738 | ₩148,455 | -0.98% | 328.4만 |
|---|
| 2026.07.22 | ₩151,768 | ₩151,916 | ₩147,704 | ₩148,562 | -2.11% | 335.9만 |
|---|
| 2026.07.21 | ₩152,734 | ₩153,969 | ₩150,159 | ₩150,199 | -1.66% | 301.2만 |
|---|
| 2026.07.20 | ₩152,761 | ₩154,800 | ₩151,031 | ₩154,545 | +1.17% | 296.5만 |
|---|
| 2026.07.17 | ₩154,451 | ₩157,926 | ₩150,923 | ₩153,459 | -0.64% | 426.9만 |
|---|
| 2026.07.16 | ₩149,541 | ₩154,599 | ₩149,541 | ₩153,875 | +2.90% | 359.7만 |
|---|
| 2026.07.15 | ₩147,261 | ₩150,709 | ₩146,805 | ₩147,569 | +0.21% | 247.5만 |
|---|
| 2026.07.14 | ₩144,873 | ₩148,267 | ₩144,202 | ₩146,925 | +1.42% | 249만 |
|---|
| 2026.07.13 | ₩146,107 | ₩149,770 | ₩145,879 | ₩148,576 | +1.69% | 235.3만 |
|---|
| 2026.07.10 | ₩144,162 | ₩144,699 | ₩142,861 | ₩144,269 | +0.07% | 218만 |
|---|
| 2026.07.09 | ₩140,352 | ₩143,411 | ₩139,171 | ₩142,552 | +1.57% | 357.5만 |
|---|
| 2026.07.08 | ₩144,980 | ₩145,047 | ₩142,015 | ₩142,981 | -1.38% | 252.5만 |
|---|
| 2026.07.07 | ₩144,162 | ₩147,207 | ₩144,162 | ₩145,047 | +0.61% | 288.4만 |
|---|
| 2026.07.06 | ₩142,579 | ₩143,330 | ₩140,392 | ₩141,385 | -0.84% | 263만 |
|---|
| 2026.07.02 | ₩138,205 | ₩142,887 | ₩138,031 | ₩142,673 | +3.23% | 365.7만 |
|---|
| 2026.07.01 | ₩135,308 | ₩139,480 | ₩134,570 | ₩137,790 | +1.83% | 441.8만 |
|---|
| 2026.06.30 | ₩133,899 | ₩134,194 | ₩131,189 | ₩131,914 | -1.48% | 317.4만 |
|---|
| 2026.06.29 | ₩135,348 | ₩136,287 | ₩132,544 | ₩133,899 | -1.07% | 353.5만 |
|---|
| 2026.06.26 | ₩130,129 | ₩134,342 | ₩130,129 | ₩134,020 | +2.99% | 559.7만 |
|---|
| 2026.06.25 | ₩129,070 | ₩134,409 | ₩128,372 | ₩129,754 | +0.53% | 439.9만 |
|---|
| 2026.06.24 | ₩132,504 | ₩132,611 | ₩124,790 | ₩129,190 | -2.50% | 638.8만 |
|---|
| 2026.06.23 | ₩131,350 | ₩132,611 | ₩130,867 | ₩131,458 | +0.08% | 456.2만 |
|---|
| 2026.06.22 | ₩130,398 | ₩131,940 | ₩128,533 | ₩128,694 | -1.31% | 452만 |
|---|
| 2026.06.18 | ₩131,323 | ₩132,531 | ₩128,734 | ₩131,793 | +0.36% | 710.1만 |
|---|
| 2026.06.17 | ₩132,839 | ₩135,294 | ₩130,210 | ₩130,907 | -1.45% | 360.3만 |
|---|
| 2026.06.16 | ₩135,710 | ₩137,669 | ₩133,041 | ₩134,530 | -0.87% | 338.6만 |
|---|
| 2026.06.15 | ₩138,044 | ₩138,581 | ₩134,489 | ₩135,361 | -1.94% | 359.4만 |
|---|
| 2026.06.12 | ₩133,175 | ₩135,482 | ₩131,618 | ₩134,999 | +1.37% | 263.9만 |
|---|
| 2026.06.11 | ₩133,014 | ₩135,415 | ₩132,397 | ₩133,175 | +0.12% | 314.8만 |
|---|
| 2026.06.10 | ₩134,530 | ₩136,529 | ₩132,692 | ₩135,630 | +0.82% | 268만 |
|---|
| 2026.06.09 | ₩131,417 | ₩134,878 | ₩130,478 | ₩134,530 | +2.37% | 336.9만 |
|---|
| 2026.06.08 | ₩133,430 | ₩134,798 | ₩132,236 | ₩132,705 | -0.54% | 361.2만 |
|---|
| 2026.06.05 | ₩133,805 | ₩135,938 | ₩133,738 | ₩134,865 | +0.79% | 241만 |
|---|
| 2026.06.04 | ₩135,348 | ₩136,877 | ₩133,094 | ₩133,456 | -1.40% | 223.7만 |
|---|
| 2026.06.03 | ₩133,631 | ₩134,395 | ₩130,975 | ₩132,075 | -1.16% | 244.7만 |
|---|
| 2026.06.02 | ₩134,047 | ₩135,791 | ₩132,316 | ₩135,214 | +0.87% | 251.3만 |
|---|
| 2026.06.01 | ₩131,364 | ₩138,071 | ₩131,189 | ₩137,427 | +4.62% | 413.6만 |
|---|
| 2026.05.29 | ₩128,130 | ₩131,484 | ₩127,701 | ₩130,103 | +1.54% | 572만 |
|---|
| 2026.05.28 | ₩126,682 | ₩128,734 | ₩125,608 | ₩128,130 | +1.14% | 227.1만 |
|---|
| 2026.05.27 | ₩127,097 | ₩129,002 | ₩126,212 | ₩126,682 | -0.33% | 247.5만 |
|---|
| 2026.05.26 | ₩129,754 | ₩129,915 | ₩126,225 | ₩127,178 | -1.99% | 296만 |
|---|
| 2026.05.22 | ₩126,440 | ₩130,411 | ₩126,440 | ₩130,129 | +2.92% | 259.3만 |
|---|
| 2026.05.21 | ₩125,984 | ₩127,339 | ₩124,441 | ₩126,440 | +0.36% | 231.5만 |
|---|
| 2026.05.20 | ₩125,246 | ₩127,446 | ₩122,979 | ₩127,339 | +1.67% | 275.4만 |
|---|
| 2026.05.19 | ₩127,795 | ₩130,290 | ₩126,628 | ₩126,749 | -0.82% | 327.6만 |
|---|
| 2026.05.18 | ₩122,590 | ₩127,084 | ₩121,758 | ₩126,762 | +3.40% | 303.5만 |
|---|
| 2026.05.15 | ₩120,993 | ₩123,381 | ₩120,779 | ₩122,805 | +1.50% | 292.1만 |
|---|
| 2026.05.14 | ₩120,698 | ₩121,959 | ₩118,928 | ₩119,169 | -1.27% | 285.7만 |
|---|
| 2026.05.13 | ₩122,737 | ₩123,167 | ₩117,291 | ₩120,631 | -1.72% | 524.3만 |
|---|
| 2026.05.12 | ₩127,057 | ₩127,715 | ₩124,508 | ₩125,716 | -1.06% | 355.9만 |
|---|
| 2026.05.11 | ₩124,884 | ₩126,601 | ₩124,025 | ₩125,944 | +0.85% | 340.5만 |
|---|
| 2026.05.08 | ₩125,689 | ₩127,004 | ₩123,422 | ₩126,011 | +0.26% | 244.7만 |
|---|
| 2026.05.07 | ₩122,335 | ₩127,527 | ₩122,080 | ₩126,454 | +3.37% | 396.5만 |
|---|
| 2026.05.06 | ₩122,939 | ₩123,408 | ₩121,463 | ₩122,590 | -0.28% | 414만 |
|---|
| 2026.05.05 | ₩124,160 | ₩124,897 | ₩121,933 | ₩124,562 | +0.32% | 281.6만 |
|---|
| 2026.05.04 | ₩124,830 | ₩126,641 | ₩123,449 | ₩124,066 | -0.61% | 238.8만 |
|---|
| 2026.05.01 | ₩125,743 | ₩126,843 | ₩122,992 | ₩124,790 | -0.76% | 219.9만 |
|---|
| 2026.04.30 | ₩124,656 | ₩125,810 | ₩123,180 | ₩124,267 | -0.31% | 313.1만 |
|---|
| 2026.04.29 | ₩124,951 | ₩126,252 | ₩121,611 | ₩126,172 | +0.98% | 369.2만 |
|---|
| 2026.04.28 | ₩122,577 | ₩123,811 | ₩120,967 | ₩122,067 | -0.42% | 300.7만 |
|---|
| 2026.04.27 | ₩120,470 | ₩122,228 | ₩120,121 | ₩120,645 | +0.14% | 303.3만 |
|---|
| 2026.04.24 | ₩121,315 | ₩121,986 | ₩119,652 | ₩120,497 | -0.67% | 308.1만 |
|---|
| 2026.04.23 | ₩123,972 | ₩124,253 | ₩119,947 | ₩122,013 | -1.58% | 254.5만 |
|---|
| 2026.04.22 | ₩125,273 | ₩126,521 | ₩124,146 | ₩125,340 | +0.05% | 306.7만 |
|---|
| 2026.04.21 | ₩124,871 | ₩127,983 | ₩124,253 | ₩125,675 | +0.64% | 329.5만 |
|---|
| 2026.04.20 | ₩123,368 | ₩125,219 | ₩122,872 | ₩124,884 | +1.23% | 359.6만 |
|---|
| 2026.04.17 | ₩124,871 | ₩125,166 | ₩122,322 | ₩123,368 | -1.20% | 321.6만 |
|---|
| 2026.04.16 | ₩122,375 | ₩124,441 | ₩121,919 | ₩123,596 | +1.00% | 374만 |
|---|
| 2026.04.15 | ₩119,920 | ₩122,161 | ₩119,062 | ₩121,087 | +0.97% | 308.9만 |
|---|
| 2026.04.14 | ₩119,826 | ₩121,007 | ₩118,887 | ₩119,196 | -0.53% | 288.4만 |
|---|
| 2026.04.13 | ₩114,957 | ₩120,028 | ₩114,957 | ₩119,826 | +4.24% | 443.7만 |
|---|
| 2026.04.10 | ₩117,787 | ₩118,056 | ₩114,635 | ₩114,796 | -2.54% | 368.7만 |
|---|
| 2026.04.09 | ₩119,571 | ₩119,679 | ₩116,499 | ₩117,868 | -1.42% | 349.3만 |
|---|
| 2026.04.08 | ₩123,046 | ₩124,723 | ₩120,269 | ₩120,591 | -2.00% | 321.2만 |
|---|
| 2026.04.07 | ₩122,939 | ₩124,589 | ₩121,839 | ₩122,898 | -0.03% | 304만 |
|---|
| 2026.04.06 | ₩122,577 | ₩123,677 | ₩121,503 | ₩123,220 | +0.53% | 257.2만 |
|---|
| 2026.04.02 | ₩122,281 | ₩123,811 | ₩120,309 | ₩123,019 | +0.60% | 451.4만 |
|---|
| 2026.04.01 | ₩123,073 | ₩123,838 | ₩120,323 | ₩121,959 | -0.90% | 597.1만 |
|---|
| 2026.03.31 | ₩126,145 | ₩126,776 | ₩123,355 | ₩123,583 | -2.03% | 451.6만 |
|---|
| 2026.03.30 | ₩122,966 | ₩125,622 | ₩122,831 | ₩124,924 | +1.59% | 374.9만 |
|---|
| 2026.03.27 | ₩125,099 | ₩125,099 | ₩121,463 | ₩122,992 | -1.68% | 358.4만 |
|---|
| 2026.03.26 | ₩124,857 | ₩129,110 | ₩124,790 | ₩125,555 | +0.56% | 536만 |
|---|
| 2026.03.25 | ₩127,728 | ₩128,104 | ₩119,410 | ₩125,246 | -1.94% | 797.5만 |
|---|
| 2026.03.24 | ₩124,575 | ₩124,763 | ₩120,712 | ₩121,557 | -2.42% | 514.2만 |
|---|
| 2026.03.23 | ₩125,166 | ₩126,990 | ₩124,481 | ₩125,434 | +0.21% | 493.5만 |
|---|
| 2026.03.20 | ₩122,536 | ₩125,233 | ₩122,174 | ₩124,160 | +1.32% | 1121.5만 |
|---|
| 2026.03.19 | ₩122,241 | ₩125,407 | ₩122,120 | ₩123,033 | +0.65% | 464.2만 |
|---|
| 2026.03.18 | ₩122,550 | ₩123,891 | ₩121,503 | ₩121,597 | -0.78% | 391.2만 |
|---|
| 2026.03.17 | ₩125,836 | ₩127,567 | ₩123,596 | ₩123,999 | -1.46% | 281.7만 |
|---|
| 2026.03.16 | ₩124,321 | ₩125,917 | ₩124,092 | ₩124,897 | +0.46% | 260.5만 |
|---|
| 2026.03.13 | ₩123,918 | ₩124,428 | ₩122,791 | ₩124,240 | +0.26% | 291.5만 |
|---|
| 2026.03.12 | ₩126,252 | ₩128,573 | ₩122,952 | ₩122,979 | -2.59% | 399.4만 |
|---|
| 2026.03.11 | ₩128,399 | ₩129,633 | ₩125,005 | ₩126,105 | -1.79% | 343.9만 |
|---|
| 2026.03.10 | ₩131,203 | ₩131,699 | ₩126,333 | ₩127,607 | -2.74% | 341.5만 |
|---|
| 2026.03.09 | ₩133,510 | ₩133,872 | ₩130,264 | ₩131,873 | -1.23% | 449만 |
|---|
| 2026.03.06 | ₩130,894 | ₩135,522 | ₩129,204 | ₩135,294 | +3.36% | 500.8만 |
|---|
| 2026.03.05 | ₩128,640 | ₩132,370 | ₩128,533 | ₩131,981 | +2.60% | 417만 |
|---|
| 2026.03.04 | ₩127,755 | ₩129,351 | ₩127,205 | ₩128,506 | +0.59% | 269.4만 |
|---|
| 2026.03.03 | ₩125,434 | ₩129,284 | ₩124,710 | ₩128,198 | +2.20% | 304.4만 |
|---|
| 2026.03.02 | ₩124,629 | ₩126,722 | ₩123,596 | ₩126,440 | +1.45% | 377.5만 |
|---|
| 2026.02.27 | ₩125,005 | ₩126,440 | ₩122,563 | ₩125,635 | +0.50% | 701.3만 |
|---|
| 2026.02.26 | ₩123,408 | ₩127,151 | ₩122,831 | ₩126,749 | +2.71% | 565만 |
|---|
| 2026.02.25 | ₩119,263 | ₩122,496 | ₩118,793 | ₩122,389 | +2.62% | 350.4만 |
|---|
| 2026.02.24 | ₩117,197 | ₩121,181 | ₩116,566 | ₩118,699 | +1.28% | 412.1만 |
|---|
| 2026.02.23 | ₩121,329 | ₩121,476 | ₩116,768 | ₩117,237 | -3.37% | 491만 |
|---|
| 2026.02.20 | ₩123,703 | ₩123,905 | ₩121,168 | ₩122,402 | -1.05% | 531.3만 |
|---|
| 2026.02.19 | ₩126,252 | ₩126,856 | ₩123,261 | ₩123,878 | -1.88% | 327.3만 |
|---|
| 2026.02.18 | ₩125,568 | ₩127,138 | ₩124,549 | ₩126,494 | +0.74% | 277.5만 |
|---|
| 2026.02.17 | ₩127,057 | ₩128,774 | ₩124,683 | ₩125,125 | -1.52% | 363.2만 |
|---|
| 2026.02.13 | ₩125,179 | ₩127,124 | ₩123,797 | ₩126,615 | +1.15% | 477.4만 |
|---|
| 2026.02.12 | ₩126,306 | ₩127,044 | ₩123,019 | ₩124,052 | -1.78% | 621.3만 |
|---|
| 2026.02.11 | ₩131,806 | ₩132,973 | ₩126,212 | ₩127,232 | -3.47% | 571.9만 |
|---|
| 2026.02.10 | ₩130,183 | ₩133,564 | ₩130,183 | ₩132,853 | +2.05% | 465.6만 |
|---|
| 2026.02.09 | ₩132,169 | ₩132,477 | ₩129,472 | ₩131,592 | -0.44% | 429.9만 |
|---|
| 2026.02.06 | ₩132,115 | ₩133,899 | ₩130,975 | ₩132,182 | +0.05% | 340.4만 |
|---|
| 2026.02.05 | ₩133,067 | ₩134,959 | ₩129,794 | ₩131,699 | -1.03% | 358.4만 |
|---|
| 2026.02.04 | ₩130,129 | ₩133,269 | ₩127,312 | ₩132,115 | +1.53% | 537.7만 |
|---|
| 2026.02.03 | ₩134,717 | ₩135,871 | ₩130,250 | ₩130,331 | -3.26% | 600.8만 |
|---|
| 2026.02.02 | ₩139,010 | ₩139,413 | ₩136,850 | ₩137,468 | -1.11% | 311.1만 |
|---|
| 2026.01.30 | ₩136,770 | ₩138,447 | ₩135,563 | ₩138,353 | +1.16% | 402.6만 |
|---|
| 2026.01.29 | ₩136,810 | ₩138,957 | ₩136,207 | ₩137,146 | +0.25% | 608.3만 |
|---|
| 2026.01.28 | ₩137,883 | ₩139,010 | ₩136,958 | ₩137,441 | -0.32% | 408만 |
|---|
| 2026.01.27 | ₩140,875 | ₩141,600 | ₩139,104 | ₩140,781 | -0.07% | 292.8만 |
|---|
| 2026.01.26 | ₩143,706 | ₩144,752 | ₩141,251 | ₩142,458 | -0.87% | 289.9만 |
|---|
| 2026.01.23 | ₩143,357 | ₩144,699 | ₩142,834 | ₩143,048 | -0.22% | 262.9만 |
|---|
| 2026.01.22 | ₩144,122 | ₩145,584 | ₩143,545 | ₩143,800 | -0.22% | 486.6만 |
|---|
| 2026.01.21 | ₩143,639 | ₩145,866 | ₩143,276 | ₩143,800 | +0.11% | 360.1만 |
|---|
| 2026.01.20 | ₩148,374 | ₩148,374 | ₩143,961 | ₩144,108 | -2.88% | 356.9만 |
|---|
| 2026.01.16 | ₩148,750 | ₩149,488 | ₩147,247 | ₩149,152 | +0.27% | 342.1만 |
|---|
| 2026.01.15 | ₩148,576 | ₩150,159 | ₩147,569 | ₩148,254 | -0.22% | 177.9만 |
|---|
| 2026.01.14 | ₩146,899 | ₩148,750 | ₩146,456 | ₩147,958 | +0.72% | 225.8만 |
|---|
| 2026.01.13 | ₩150,642 | ₩151,245 | ₩146,107 | ₩147,113 | -2.34% | 292만 |
|---|
| 2026.01.12 | ₩151,446 | ₩152,922 | ₩150,776 | ₩151,178 | -0.18% | 205.5만 |
|---|
| 2026.01.09 | ₩152,922 | ₩154,371 | ₩151,996 | ₩152,627 | -0.19% | 241.1만 |
|---|
| 2026.01.08 | ₩148,830 | ₩153,888 | ₩148,415 | ₩153,271 | +2.98% | 316.6만 |
|---|
| 2026.01.07 | ₩149,300 | ₩150,588 | ₩148,857 | ₩149,756 | +0.31% | 295.3만 |
|---|
| 2026.01.06 | ₩145,919 | ₩149,837 | ₩145,517 | ₩149,206 | +2.25% | 264만 |
|---|
| 2026.01.05 | ₩145,691 | ₩148,294 | ₩144,618 | ₩146,872 | +0.81% | 328.6만 |
|---|
| 2026.01.02 | ₩150,413 | ₩150,521 | ₩145,329 | ₩145,691 | -3.14% | 321.5만 |
|---|
| 2025.12.31 | ₩151,809 | ₩151,916 | ₩150,360 | ₩150,494 | -0.87% | 171.8만 |
|---|
| 2025.12.30 | ₩152,399 | ₩152,895 | ₩151,500 | ₩152,117 | -0.18% | 220.1만 |
|---|
| 2025.12.29 | ₩153,190 | ₩153,901 | ₩152,238 | ₩152,936 | -0.17% | 151.8만 |
|---|
| 2025.12.26 | ₩153,714 | ₩154,223 | ₩152,614 | ₩153,190 | -0.34% | 158.6만 |
|---|
| 2025.12.24 | ₩152,828 | ₩154,331 | ₩152,587 | ₩153,714 | +0.58% | 108.2만 |
|---|
| 2025.12.23 | ₩154,130 | ₩154,264 | ₩152,547 | ₩153,070 | -0.69% | 315.5만 |
|---|
| 2025.12.22 | ₩151,366 | ₩154,291 | ₩151,245 | ₩154,116 | +1.82% | 292.7만 |
|---|
| 2025.12.19 | ₩153,029 | ₩153,097 | ₩146,268 | ₩150,628 | -1.57% | 1129.8만 |
|---|
| 2025.12.18 | ₩156,102 | ₩156,517 | ₩152,211 | ₩153,258 | -1.82% | 641.8만 |
|---|
| 2025.12.17 | ₩154,572 | ₩158,074 | ₩153,727 | ₩156,558 | +1.28% | 511만 |
|---|
| 2025.12.16 | ₩154,465 | ₩155,189 | ₩153,405 | ₩154,572 | +0.07% | 411.4만 |
|---|
| 2025.12.15 | ₩155,391 | ₩156,316 | ₩154,170 | ₩154,787 | -0.39% | 444.5만 |
|---|
| 2025.12.12 | ₩154,545 | ₩156,356 | ₩154,183 | ₩154,881 | +0.22% | 454.3만 |
|---|
| 2025.12.11 | ₩151,554 | ₩154,250 | ₩150,427 | ₩153,781 | +1.47% | 259.4만 |
|---|
| 2025.12.10 | ₩151,044 | ₩152,345 | ₩150,561 | ₩151,433 | +0.26% | 402.2만 |
|---|
| 2025.12.09 | ₩150,776 | ₩152,198 | ₩150,601 | ₩151,245 | +0.31% | 283.6만 |
|---|
| 2025.12.08 | ₩150,118 | ₩151,433 | ₩148,978 | ₩150,856 | +0.49% | 368만 |
|---|
| 2025.12.05 | ₩150,159 | ₩152,399 | ₩149,689 | ₩150,333 | +0.12% | 246.4만 |
|---|
| 2025.12.04 | ₩152,439 | ₩153,137 | ₩149,287 | ₩149,944 | -1.64% | 215.2만 |
|---|
| 2025.12.03 | ₩148,616 | ₩152,426 | ₩148,374 | ₩152,117 | +2.36% | 427.9만 |
|---|
| 2025.12.02 | ₩148,830 | ₩149,072 | ₩147,234 | ₩148,616 | -0.14% | 405.8만 |
|---|
| 2025.12.01 | ₩148,683 | ₩149,944 | ₩147,878 | ₩148,294 | -0.26% | 514.8만 |
|---|
| 2025.11.28 | ₩149,448 | ₩150,561 | ₩149,233 | ₩149,837 | +0.26% | 124.5만 |
|---|
| 2025.11.26 | ₩149,998 | ₩150,293 | ₩148,938 | ₩149,461 | -0.36% | 220.4만 |
|---|
| 2025.11.25 | ₩147,771 | ₩150,910 | ₩147,556 | ₩150,400 | +1.78% | 283.2만 |
|---|
| 2025.11.24 | ₩149,260 | ₩149,676 | ₩146,791 | ₩147,449 | -1.21% | 540.5만 |
|---|
| 2025.11.21 | ₩145,477 | ₩151,527 | ₩145,477 | ₩149,528 | +2.78% | 423.6만 |
|---|
| 2025.11.20 | ₩147,194 | ₩147,556 | ₩145,047 | ₩145,503 | -1.15% | 216.4만 |
|---|
| 2025.11.19 | ₩147,462 | ₩147,663 | ₩144,886 | ₩146,966 | -0.34% | 230.8만 |
|---|
| 2025.11.18 | ₩148,213 | ₩149,367 | ₩146,322 | ₩147,516 | -0.47% | 255.3만 |
|---|
| 2025.11.17 | ₩150,078 | ₩150,091 | ₩147,569 | ₩148,213 | -1.24% | 236.3만 |
|---|
| 2025.11.14 | ₩150,682 | ₩151,098 | ₩148,441 | ₩150,387 | -0.20% | 292.7만 |
|---|
| 2025.11.13 | ₩148,495 | ₩150,118 | ₩147,556 | ₩149,984 | +1.00% | 360.2만 |
|---|
| 2025.11.12 | ₩149,877 | ₩150,226 | ₩148,683 | ₩149,018 | -0.57% | 173.2만 |
|---|
| 2025.11.11 | ₩149,354 | ₩150,682 | ₩148,696 | ₩149,770 | +0.28% | 205.3만 |
|---|
| 2025.11.10 | ₩150,320 | ₩151,124 | ₩147,784 | ₩149,555 | -0.51% | 239.7만 |
|---|
| 2025.11.07 | ₩150,937 | ₩151,406 | ₩148,508 | ₩150,199 | -0.49% | 351.5만 |
|---|
| 2025.11.06 | ₩155,833 | ₩157,000 | ₩150,346 | ₩151,353 | -2.88% | 503.1만 |
|---|
| 2025.11.05 | ₩154,465 | ₩156,705 | ₩153,351 | ₩156,289 | +1.18% | 397.9만 |
|---|
| 2025.11.04 | ₩155,847 | ₩156,169 | ₩151,795 | ₩154,465 | -0.89% | 326.3만 |
|---|
| 2025.11.03 | ₩156,397 | ₩156,397 | ₩152,225 | ₩154,425 | -1.26% | 294.3만 |
|---|
| 2025.10.31 | ₩156,719 | ₩158,315 | ₩155,726 | ₩157,000 | +0.18% | 275.4만 |
|---|
| 2025.10.30 | ₩157,993 | ₩159,160 | ₩156,719 | ₩157,269 | -0.46% | 247.6만 |
|---|
| 2025.10.29 | ₩164,137 | ₩164,339 | ₩156,960 | ₩157,497 | -4.05% | 491.9만 |
|---|
| 2025.10.28 | ₩167,035 | ₩167,330 | ₩165,036 | ₩166,418 | -0.37% | 276.4만 |
|---|
| 2025.10.27 | ₩167,142 | ₩168,082 | ₩166,539 | ₩167,706 | +0.34% | 264.6만 |
|---|
| 2025.10.24 | ₩167,840 | ₩168,444 | ₩166,633 | ₩167,156 | -0.41% | 443.7만 |
|---|
| 2025.10.23 | ₩169,530 | ₩170,322 | ₩166,955 | ₩167,357 | -1.28% | 199.3만 |
|---|
| 2025.10.22 | ₩170,671 | ₩172,482 | ₩169,718 | ₩169,852 | -0.48% | 221.8만 |
|---|
| 2025.10.21 | ₩169,919 | ₩172,764 | ₩168,645 | ₩171,100 | +0.69% | 238만 |
|---|
| 2025.10.20 | ₩170,040 | ₩171,623 | ₩168,095 | ₩169,826 | -0.13% | 238.8만 |
|---|
| 2025.10.17 | ₩170,201 | ₩170,724 | ₩168,377 | ₩169,785 | -0.24% | 246.1만 |
|---|
| 2025.10.16 | ₩171,382 | ₩172,066 | ₩168,873 | ₩169,691 | -0.99% | 286.1만 |
|---|
| 2025.10.15 | ₩172,093 | ₩173,381 | ₩170,832 | ₩171,073 | -0.59% | 254.6만 |
|---|
| 2025.10.14 | ₩171,113 | ₩173,327 | ₩170,483 | ₩172,509 | +0.82% | 244.4만 |
|---|
| 2025.10.13 | ₩168,618 | ₩171,341 | ₩168,028 | ₩170,939 | +1.38% | 286.8만 |
|---|
| 2025.10.10 | ₩168,779 | ₩169,490 | ₩167,599 | ₩168,430 | -0.21% | 271.2만 |
|---|
| 2025.10.09 | ₩170,563 | ₩170,563 | ₩167,089 | ₩167,974 | -1.52% | 232.5만 |
|---|
| 2025.10.08 | ₩170,040 | ₩170,174 | ₩168,350 | ₩169,826 | -0.13% | 227.4만 |
|---|
| 2025.10.07 | ₩166,512 | ₩170,456 | ₩166,016 | ₩170,402 | +2.34% | 243.7만 |
|---|
| 2025.10.06 | ₩167,639 | ₩167,639 | ₩165,358 | ₩166,847 | -0.47% | 293.6만 |
|---|
| 2025.10.03 | ₩165,627 | ₩167,532 | ₩164,795 | ₩167,169 | +0.93% | 197.1만 |
|---|
| 2025.10.02 | ₩165,855 | ₩166,042 | ₩163,440 | ₩165,573 | -0.17% | 270.9만 |
|---|
| 2025.10.01 | ₩170,054 | ₩170,376 | ₩164,003 | ₩166,364 | -2.17% | 487.5만 |
|---|
| 2025.09.30 | ₩163,145 | ₩170,161 | ₩159,670 | ₩170,054 | +4.23% | 693.8만 |
|---|
| 2025.09.29 | ₩172,522 | ₩174,830 | ₩172,106 | ₩172,428 | -0.05% | 466.3만 |
|---|
| 2025.09.26 | ₩170,590 | ₩172,562 | ₩169,987 | ₩171,999 | +0.83% | 357.1만 |
|---|
| 2025.09.25 | ₩172,938 | ₩173,461 | ₩169,208 | ₩169,960 | -1.72% | 316.9만 |
|---|
| 2025.09.24 | ₩172,978 | ₩174,440 | ₩171,959 | ₩172,079 | -0.52% | 354.7만 |
|---|
| 2025.09.23 | ₩174,025 | ₩175,259 | ₩172,790 | ₩173,461 | -0.32% | 384.7만 |
|---|
| 2025.09.22 | ₩172,522 | ₩175,581 | ₩172,026 | ₩174,937 | +1.40% | 432.7만 |
|---|
| 2025.09.19 | ₩176,775 | ₩177,030 | ₩173,501 | ₩174,400 | -1.34% | 778.3만 |
|---|
| 2025.09.18 | ₩176,869 | ₩178,250 | ₩175,661 | ₩175,889 | -0.55% | 365.6만 |
|---|
| 2025.09.17 | ₩177,459 | ₩179,954 | ₩177,285 | ₩177,700 | +0.14% | 378.5만 |
|---|
| 2025.09.16 | ₩177,030 | ₩177,620 | ₩174,722 | ₩176,573 | -0.26% | 299.1만 |
|---|
| 2025.09.15 | ₩181,564 | ₩182,154 | ₩176,775 | ₩177,043 | -2.49% | 219.5만 |
|---|
| 2025.09.12 | ₩181,229 | ₩182,409 | ₩180,679 | ₩181,255 | +0.01% | 130.5만 |
|---|
| 2025.09.11 | ₩178,264 | ₩182,127 | ₩177,969 | ₩181,725 | +1.94% | 169.9만 |
|---|
| 2025.09.10 | ₩179,632 | ₩181,175 | ₩177,674 | ₩178,519 | -0.62% | 186.1만 |
|---|
| 2025.09.09 | ₩181,242 | ₩182,168 | ₩179,860 | ₩180,316 | -0.51% | 138.8만 |
|---|
| 2025.09.08 | ₩181,953 | ₩182,517 | ₩180,544 | ₩181,685 | -0.15% | 209.8만 |
|---|
| 2025.09.05 | ₩184,757 | ₩185,387 | ₩179,391 | ₩181,698 | -1.66% | 189.8만 |
|---|
| 2025.09.04 | ₩181,819 | ₩184,314 | ₩180,826 | ₩184,220 | +1.32% | 199.6만 |
|---|
| 2025.09.03 | ₩181,403 | ₩182,503 | ₩180,222 | ₩181,953 | +0.30% | 154.9만 |
|---|
| 2025.09.02 | ₩186,058 | ₩186,555 | ₩181,390 | ₩182,396 | -1.97% | 205.9만 |
|---|
| 2025.08.29 | ₩186,286 | ₩187,185 | ₩185,642 | ₩187,091 | +0.43% | 171.6만 |
|---|