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 | ₩140,392 | ₩141,490 | ₩139,120 | ₩139,241 | -0.82% | 197.9만 |
| 2026.10.07 | — | — | — | ₩135,531 | — | — |
| 2026.10.02 | — | — | — | ₩132,492 | — | — |
| 2026.09.30 | — | — | — | ₩131,902 | — | — |
| 2026.09.28 | — | — | — | ₩132,974 | — | — |
| 2026.09.25 | ₩135,491 | ₩136,710 | ₩134,340 | ₩135,746 | +0.19% | 393.1만 |
| 2026.09.24 | ₩141,263 | ₩144,088 | ₩135,906 | ₩136,040 | -3.70% | 444.4만 |
| 2026.09.23 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.22 | — | — | — | ₩152,779 | — | — |
|---|
| 2026.09.21 | ₩154,694 | ₩155,685 | ₩152,900 | ₩154,011 | -0.44% | 291.5만 |
|---|
| 2026.09.18 | ₩156,020 | ₩156,127 | ₩153,716 | ₩155,524 | -0.32% | 958.1만 |
|---|
| 2026.09.16 | — | — | — | ₩156,301 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩158,698 | — | — |
|---|
| 2026.08.28 | ₩169,946 | ₩171,286 | ₩168,996 | ₩170,121 | +0.10% | 154.6만 |
|---|
| 2026.08.27 | ₩166,813 | ₩170,375 | ₩166,264 | ₩169,371 | +1.53% | 172.6만 |
|---|
| 2026.08.26 | ₩165,822 | ₩168,232 | ₩165,219 | ₩167,228 | +0.85% | 111.2만 |
|---|
| 2026.08.25 | ₩167,268 | ₩168,728 | ₩166,103 | ₩167,375 | +0.06% | 191.5만 |
|---|
| 2026.08.24 | ₩167,081 | ₩170,187 | ₩166,880 | ₩168,741 | +0.99% | 234.1만 |
|---|
| 2026.08.21 | ₩164,603 | ₩167,094 | ₩163,010 | ₩166,692 | +1.27% | 207.5만 |
|---|
| 2026.08.20 | ₩164,603 | ₩166,277 | ₩163,706 | ₩164,590 | -0.01% | 257.4만 |
|---|
| 2026.08.19 | ₩160,841 | ₩165,809 | ₩160,827 | ₩164,041 | +1.99% | 279.7만 |
|---|
| 2026.08.18 | ₩161,644 | ₩163,961 | ₩160,479 | ₩160,599 | -0.65% | 224만 |
|---|
| 2026.08.17 | ₩161,590 | ₩161,952 | ₩158,658 | ₩158,738 | -1.77% | 276만 |
|---|
| 2026.08.14 | ₩168,393 | ₩168,594 | ₩163,197 | ₩163,398 | -2.97% | 167.1만 |
|---|
| 2026.08.13 | ₩162,755 | ₩168,259 | ₩161,845 | ₩167,924 | +3.18% | 243.1만 |
|---|
| 2026.08.12 | ₩160,854 | ₩162,099 | ₩158,685 | ₩161,189 | +0.21% | 190.8만 |
|---|
| 2026.08.11 | ₩160,278 | ₩163,010 | ₩159,917 | ₩162,434 | +1.35% | 235.3만 |
|---|
| 2026.08.10 | ₩160,345 | ₩162,354 | ₩159,354 | ₩162,273 | +1.20% | 160.3만 |
|---|
| 2026.08.07 | ₩159,943 | ₩162,595 | ₩159,434 | ₩160,747 | +0.50% | 191.9만 |
|---|
| 2026.08.06 | ₩159,367 | ₩161,028 | ₩157,814 | ₩160,867 | +0.94% | 357.4만 |
|---|
| 2026.08.05 | ₩159,675 | ₩160,479 | ₩155,484 | ₩158,377 | -0.81% | 240.5만 |
|---|
| 2026.08.04 | ₩154,801 | ₩159,314 | ₩154,145 | ₩158,899 | +2.65% | 298.9만 |
|---|
| 2026.08.03 | ₩159,019 | ₩160,653 | ₩156,649 | ₩157,573 | -0.91% | 285.7만 |
|---|
| 2026.07.31 | ₩153,917 | ₩157,051 | ₩152,391 | ₩156,462 | +1.65% | 328.7만 |
|---|
| 2026.07.30 | ₩159,434 | ₩159,742 | ₩152,243 | ₩155,779 | -2.29% | 364.7만 |
|---|
| 2026.07.29 | ₩160,131 | ₩167,041 | ₩159,180 | ₩163,546 | +2.13% | 486.3만 |
|---|
| 2026.07.28 | ₩156,194 | ₩160,640 | ₩156,194 | ₩159,180 | +1.91% | 528.4만 |
|---|
| 2026.07.27 | ₩153,998 | ₩156,542 | ₩153,328 | ₩154,640 | +0.42% | 345.2만 |
|---|
| 2026.07.24 | ₩148,949 | ₩153,127 | ₩148,159 | ₩152,056 | +2.09% | 274.3만 |
|---|
| 2026.07.23 | ₩149,659 | ₩149,739 | ₩146,472 | ₩148,186 | -0.98% | 328.4만 |
|---|
| 2026.07.22 | ₩151,494 | ₩151,641 | ₩147,436 | ₩148,293 | -2.11% | 335.9만 |
|---|
| 2026.07.21 | ₩152,458 | ₩153,690 | ₩149,887 | ₩149,927 | -1.66% | 301.2만 |
|---|
| 2026.07.20 | ₩152,484 | ₩154,520 | ₩150,757 | ₩154,265 | +1.17% | 296.5만 |
|---|
| 2026.07.17 | ₩154,172 | ₩157,640 | ₩150,650 | ₩153,181 | -0.64% | 426.9만 |
|---|
| 2026.07.16 | ₩149,271 | ₩154,319 | ₩149,271 | ₩153,596 | +2.90% | 359.7만 |
|---|
| 2026.07.15 | ₩146,994 | ₩150,436 | ₩146,539 | ₩147,302 | +0.21% | 247.5만 |
|---|
| 2026.07.14 | ₩144,610 | ₩147,998 | ₩143,941 | ₩146,659 | +1.42% | 249만 |
|---|
| 2026.07.13 | ₩145,842 | ₩149,498 | ₩145,615 | ₩148,306 | +1.69% | 235.3만 |
|---|
| 2026.07.10 | ₩143,901 | ₩144,436 | ₩142,602 | ₩144,008 | +0.07% | 218만 |
|---|
| 2026.07.09 | ₩140,098 | ₩143,151 | ₩138,919 | ₩142,294 | +1.57% | 357.5만 |
|---|
| 2026.07.08 | ₩144,718 | ₩144,785 | ₩141,758 | ₩142,722 | -1.38% | 252.5만 |
|---|
| 2026.07.07 | ₩143,901 | ₩146,941 | ₩143,901 | ₩144,785 | +0.61% | 288.4만 |
|---|
| 2026.07.06 | ₩142,321 | ₩143,071 | ₩140,138 | ₩141,129 | -0.84% | 263만 |
|---|
| 2026.07.02 | ₩137,955 | ₩142,629 | ₩137,781 | ₩142,414 | +3.23% | 365.7만 |
|---|
| 2026.07.01 | ₩135,063 | ₩139,227 | ₩134,326 | ₩137,540 | +1.83% | 441.8만 |
|---|
| 2026.06.30 | ₩133,657 | ₩133,951 | ₩130,952 | ₩131,675 | -1.48% | 317.4만 |
|---|
| 2026.06.29 | ₩135,103 | ₩136,040 | ₩132,304 | ₩133,657 | -1.07% | 353.5만 |
|---|
| 2026.06.26 | ₩129,894 | ₩134,098 | ₩129,894 | ₩133,777 | +2.99% | 559.7만 |
|---|
| 2026.06.25 | ₩128,836 | ₩134,165 | ₩128,139 | ₩129,519 | +0.53% | 439.9만 |
|---|
| 2026.06.24 | ₩132,264 | ₩132,371 | ₩124,564 | ₩128,956 | -2.50% | 638.8만 |
|---|
| 2026.06.23 | ₩131,112 | ₩132,371 | ₩130,630 | ₩131,219 | +0.08% | 456.2만 |
|---|
| 2026.06.22 | ₩130,161 | ₩131,701 | ₩128,300 | ₩128,461 | -1.31% | 452만 |
|---|
| 2026.06.18 | ₩131,085 | ₩132,291 | ₩128,501 | ₩131,554 | +0.36% | 710.1만 |
|---|
| 2026.06.17 | ₩132,599 | ₩135,049 | ₩129,974 | ₩130,670 | -1.45% | 360.3만 |
|---|
| 2026.06.16 | ₩135,464 | ₩137,419 | ₩132,800 | ₩134,286 | -0.87% | 338.6만 |
|---|
| 2026.06.15 | ₩137,794 | ₩138,330 | ₩134,246 | ₩135,116 | -1.94% | 359.4만 |
|---|
| 2026.06.12 | ₩132,933 | ₩135,237 | ₩131,380 | ₩134,755 | +1.37% | 263.9만 |
|---|
| 2026.06.11 | ₩132,773 | ₩135,170 | ₩132,157 | ₩132,933 | +0.12% | 314.8만 |
|---|
| 2026.06.10 | ₩134,286 | ₩136,281 | ₩132,451 | ₩135,384 | +0.82% | 268만 |
|---|
| 2026.06.09 | ₩131,179 | ₩134,634 | ₩130,242 | ₩134,286 | +2.37% | 336.9만 |
|---|
| 2026.06.08 | ₩133,188 | ₩134,554 | ₩131,996 | ₩132,465 | -0.54% | 361.2만 |
|---|
| 2026.06.05 | ₩133,563 | ₩135,692 | ₩133,496 | ₩134,621 | +0.79% | 241만 |
|---|
| 2026.06.04 | ₩135,103 | ₩136,629 | ₩132,853 | ₩133,215 | -1.40% | 223.7만 |
|---|
| 2026.06.03 | ₩133,389 | ₩134,152 | ₩130,737 | ₩131,835 | -1.16% | 244.7만 |
|---|
| 2026.06.02 | ₩133,804 | ₩135,545 | ₩132,076 | ₩134,969 | +0.87% | 251.3만 |
|---|
| 2026.06.01 | ₩131,126 | ₩137,821 | ₩130,952 | ₩137,178 | +4.62% | 413.6만 |
|---|
| 2026.05.29 | ₩127,898 | ₩131,246 | ₩127,470 | ₩129,867 | +1.54% | 572만 |
|---|
| 2026.05.28 | ₩126,452 | ₩128,501 | ₩125,381 | ₩127,898 | +1.14% | 227.1만 |
|---|
| 2026.05.27 | ₩126,867 | ₩128,769 | ₩125,983 | ₩126,452 | -0.33% | 247.5만 |
|---|
| 2026.05.26 | ₩129,519 | ₩129,679 | ₩125,997 | ₩126,948 | -1.99% | 296만 |
|---|
| 2026.05.22 | ₩126,211 | ₩130,175 | ₩126,211 | ₩129,894 | +2.92% | 259.3만 |
|---|
| 2026.05.21 | ₩125,756 | ₩127,108 | ₩124,216 | ₩126,211 | +0.36% | 231.5만 |
|---|
| 2026.05.20 | ₩125,019 | ₩127,215 | ₩122,756 | ₩127,108 | +1.67% | 275.4만 |
|---|
| 2026.05.19 | ₩127,564 | ₩130,054 | ₩126,399 | ₩126,519 | -0.82% | 327.6만 |
|---|
| 2026.05.18 | ₩122,368 | ₩126,854 | ₩121,538 | ₩126,533 | +3.40% | 303.5만 |
|---|
| 2026.05.15 | ₩120,774 | ₩123,158 | ₩120,560 | ₩122,582 | +1.50% | 292.1만 |
|---|
| 2026.05.14 | ₩120,480 | ₩121,738 | ₩118,712 | ₩118,953 | -1.27% | 285.7만 |
|---|
| 2026.05.13 | ₩122,515 | ₩122,944 | ₩117,078 | ₩120,413 | -1.72% | 524.3만 |
|---|
| 2026.05.12 | ₩126,827 | ₩127,483 | ₩124,283 | ₩125,488 | -1.06% | 355.9만 |
|---|
| 2026.05.11 | ₩124,658 | ₩126,372 | ₩123,801 | ₩125,716 | +0.85% | 340.5만 |
|---|
| 2026.05.08 | ₩125,461 | ₩126,774 | ₩123,198 | ₩125,783 | +0.26% | 244.7만 |
|---|
| 2026.05.07 | ₩122,113 | ₩127,296 | ₩121,859 | ₩126,225 | +3.37% | 396.5만 |
|---|
| 2026.05.06 | ₩122,716 | ₩123,185 | ₩121,243 | ₩122,368 | -0.28% | 414만 |
|---|
| 2026.05.05 | ₩123,935 | ₩124,671 | ₩121,712 | ₩124,336 | +0.32% | 281.6만 |
|---|
| 2026.05.04 | ₩124,604 | ₩126,412 | ₩123,225 | ₩123,841 | -0.61% | 238.8만 |
|---|
| 2026.05.01 | ₩125,515 | ₩126,613 | ₩122,770 | ₩124,564 | -0.76% | 219.9만 |
|---|
| 2026.04.30 | ₩124,430 | ₩125,582 | ₩122,957 | ₩124,042 | -0.31% | 313.1만 |
|---|
| 2026.04.29 | ₩124,725 | ₩126,024 | ₩121,390 | ₩125,943 | +0.98% | 369.2만 |
|---|
| 2026.04.28 | ₩122,354 | ₩123,586 | ₩120,748 | ₩121,846 | -0.42% | 300.7만 |
|---|
| 2026.04.27 | ₩120,252 | ₩122,006 | ₩119,904 | ₩120,426 | +0.14% | 303.3만 |
|---|
| 2026.04.24 | ₩121,096 | ₩121,765 | ₩119,435 | ₩120,279 | -0.67% | 308.1만 |
|---|
| 2026.04.23 | ₩123,747 | ₩124,028 | ₩119,730 | ₩121,792 | -1.58% | 254.5만 |
|---|
| 2026.04.22 | ₩125,046 | ₩126,291 | ₩123,921 | ₩125,113 | +0.05% | 306.7만 |
|---|
| 2026.04.21 | ₩124,644 | ₩127,751 | ₩124,028 | ₩125,448 | +0.64% | 329.5만 |
|---|
| 2026.04.20 | ₩123,145 | ₩124,993 | ₩122,649 | ₩124,658 | +1.23% | 359.6만 |
|---|
| 2026.04.17 | ₩124,644 | ₩124,939 | ₩122,100 | ₩123,145 | -1.20% | 321.6만 |
|---|
| 2026.04.16 | ₩122,154 | ₩124,216 | ₩121,698 | ₩123,372 | +1.00% | 374만 |
|---|
| 2026.04.15 | ₩119,703 | ₩121,939 | ₩118,846 | ₩120,868 | +0.97% | 308.9만 |
|---|
| 2026.04.14 | ₩119,609 | ₩120,788 | ₩118,672 | ₩118,980 | -0.53% | 288.4만 |
|---|
| 2026.04.13 | ₩114,748 | ₩119,810 | ₩114,748 | ₩119,609 | +4.24% | 443.7만 |
|---|
| 2026.04.10 | ₩117,574 | ₩117,842 | ₩114,427 | ₩114,588 | -2.54% | 368.7만 |
|---|
| 2026.04.09 | ₩119,355 | ₩119,462 | ₩116,288 | ₩117,654 | -1.42% | 349.3만 |
|---|
| 2026.04.08 | ₩122,823 | ₩124,497 | ₩120,051 | ₩120,373 | -2.00% | 321.2만 |
|---|
| 2026.04.07 | ₩122,716 | ₩124,363 | ₩121,618 | ₩122,676 | -0.03% | 304만 |
|---|
| 2026.04.06 | ₩122,354 | ₩123,453 | ₩121,283 | ₩122,997 | +0.53% | 257.2만 |
|---|
| 2026.04.02 | ₩122,060 | ₩123,586 | ₩120,091 | ₩122,796 | +0.60% | 451.4만 |
|---|
| 2026.04.01 | ₩122,850 | ₩123,613 | ₩120,105 | ₩121,738 | -0.90% | 597.1만 |
|---|
| 2026.03.31 | ₩125,917 | ₩126,546 | ₩123,131 | ₩123,359 | -2.03% | 451.6만 |
|---|
| 2026.03.30 | ₩122,743 | ₩125,394 | ₩122,609 | ₩124,698 | +1.59% | 374.9만 |
|---|
| 2026.03.27 | ₩124,872 | ₩124,872 | ₩121,243 | ₩122,770 | -1.68% | 358.4만 |
|---|
| 2026.03.26 | ₩124,631 | ₩128,876 | ₩124,564 | ₩125,327 | +0.56% | 536만 |
|---|
| 2026.03.25 | ₩127,497 | ₩127,872 | ₩119,194 | ₩125,019 | -1.94% | 797.5만 |
|---|
| 2026.03.24 | ₩124,350 | ₩124,537 | ₩120,493 | ₩121,337 | -2.42% | 514.2만 |
|---|
| 2026.03.23 | ₩124,939 | ₩126,760 | ₩124,256 | ₩125,207 | +0.21% | 493.5만 |
|---|
| 2026.03.20 | ₩122,314 | ₩125,006 | ₩121,953 | ₩123,935 | +1.32% | 1121.5만 |
|---|
| 2026.03.19 | ₩122,020 | ₩125,180 | ₩121,899 | ₩122,810 | +0.65% | 464.2만 |
|---|
| 2026.03.18 | ₩122,328 | ₩123,667 | ₩121,283 | ₩121,377 | -0.78% | 391.2만 |
|---|
| 2026.03.17 | ₩125,609 | ₩127,336 | ₩123,372 | ₩123,774 | -1.46% | 281.7만 |
|---|
| 2026.03.16 | ₩124,095 | ₩125,689 | ₩123,868 | ₩124,671 | +0.46% | 260.5만 |
|---|
| 2026.03.13 | ₩123,694 | ₩124,202 | ₩122,569 | ₩124,015 | +0.26% | 291.5만 |
|---|
| 2026.03.12 | ₩126,024 | ₩128,340 | ₩122,729 | ₩122,756 | -2.59% | 399.4만 |
|---|
| 2026.03.11 | ₩128,166 | ₩129,398 | ₩124,778 | ₩125,876 | -1.79% | 343.9만 |
|---|
| 2026.03.10 | ₩130,965 | ₩131,460 | ₩126,104 | ₩127,376 | -2.74% | 341.5만 |
|---|
| 2026.03.09 | ₩133,268 | ₩133,630 | ₩130,028 | ₩131,635 | -1.23% | 449만 |
|---|
| 2026.03.06 | ₩130,657 | ₩135,277 | ₩128,970 | ₩135,049 | +3.36% | 500.8만 |
|---|
| 2026.03.05 | ₩128,407 | ₩132,130 | ₩128,300 | ₩131,742 | +2.60% | 417만 |
|---|
| 2026.03.04 | ₩127,523 | ₩129,117 | ₩126,974 | ₩128,273 | +0.59% | 269.4만 |
|---|
| 2026.03.03 | ₩125,207 | ₩129,050 | ₩124,484 | ₩127,965 | +2.20% | 304.4만 |
|---|
| 2026.03.02 | ₩124,403 | ₩126,492 | ₩123,372 | ₩126,211 | +1.45% | 377.5만 |
|---|
| 2026.02.27 | ₩124,778 | ₩126,211 | ₩122,341 | ₩125,408 | +0.50% | 701.3만 |
|---|
| 2026.02.26 | ₩123,185 | ₩126,921 | ₩122,609 | ₩126,519 | +2.71% | 565만 |
|---|
| 2026.02.25 | ₩119,047 | ₩122,274 | ₩118,578 | ₩122,167 | +2.62% | 350.4만 |
|---|
| 2026.02.24 | ₩116,985 | ₩120,962 | ₩116,355 | ₩118,484 | +1.28% | 412.1만 |
|---|
| 2026.02.23 | ₩121,109 | ₩121,256 | ₩116,556 | ₩117,025 | -3.37% | 491만 |
|---|
| 2026.02.20 | ₩123,479 | ₩123,680 | ₩120,948 | ₩122,180 | -1.05% | 531.3만 |
|---|
| 2026.02.19 | ₩126,024 | ₩126,626 | ₩123,037 | ₩123,653 | -1.88% | 327.3만 |
|---|
| 2026.02.18 | ₩125,341 | ₩126,907 | ₩124,323 | ₩126,265 | +0.74% | 277.5만 |
|---|
| 2026.02.17 | ₩126,827 | ₩128,541 | ₩124,457 | ₩124,899 | -1.52% | 363.2만 |
|---|
| 2026.02.13 | ₩124,952 | ₩126,894 | ₩123,573 | ₩126,385 | +1.15% | 477.4만 |
|---|
| 2026.02.12 | ₩126,077 | ₩126,814 | ₩122,796 | ₩123,828 | -1.78% | 621.3만 |
|---|
| 2026.02.11 | ₩131,568 | ₩132,733 | ₩125,983 | ₩127,001 | -3.47% | 571.9만 |
|---|
| 2026.02.10 | ₩129,947 | ₩133,322 | ₩129,947 | ₩132,612 | +2.05% | 465.6만 |
|---|
| 2026.02.09 | ₩131,929 | ₩132,237 | ₩129,238 | ₩131,353 | -0.44% | 429.9만 |
|---|
| 2026.02.06 | ₩131,876 | ₩133,657 | ₩130,737 | ₩131,943 | +0.05% | 340.4만 |
|---|
| 2026.02.05 | ₩132,826 | ₩134,714 | ₩129,559 | ₩131,460 | -1.03% | 358.4만 |
|---|
| 2026.02.04 | ₩129,894 | ₩133,027 | ₩127,082 | ₩131,876 | +1.53% | 537.7만 |
|---|
| 2026.02.03 | ₩134,473 | ₩135,625 | ₩130,014 | ₩130,095 | -3.26% | 600.8만 |
|---|
| 2026.02.02 | ₩138,759 | ₩139,160 | ₩136,603 | ₩137,219 | -1.11% | 311.1만 |
|---|
| 2026.01.30 | ₩136,522 | ₩138,196 | ₩135,317 | ₩138,102 | +1.16% | 402.6만 |
|---|
| 2026.01.29 | ₩136,562 | ₩138,705 | ₩135,960 | ₩136,897 | +0.25% | 608.3만 |
|---|
| 2026.01.28 | ₩137,634 | ₩138,759 | ₩136,710 | ₩137,192 | -0.32% | 408만 |
|---|
| 2026.01.27 | ₩140,620 | ₩141,343 | ₩138,852 | ₩140,526 | -0.07% | 292.8만 |
|---|
| 2026.01.26 | ₩143,445 | ₩144,490 | ₩140,995 | ₩142,200 | -0.87% | 289.9만 |
|---|
| 2026.01.23 | ₩143,097 | ₩144,436 | ₩142,575 | ₩142,789 | -0.22% | 262.9만 |
|---|
| 2026.01.22 | ₩143,861 | ₩145,320 | ₩143,285 | ₩143,539 | -0.22% | 486.6만 |
|---|
| 2026.01.21 | ₩143,379 | ₩145,601 | ₩143,017 | ₩143,539 | +0.11% | 360.1만 |
|---|
| 2026.01.20 | ₩148,106 | ₩148,106 | ₩143,700 | ₩143,847 | -2.88% | 356.9만 |
|---|
| 2026.01.16 | ₩148,481 | ₩149,217 | ₩146,981 | ₩148,882 | +0.27% | 342.1만 |
|---|
| 2026.01.15 | ₩148,306 | ₩149,887 | ₩147,302 | ₩147,985 | -0.22% | 177.9만 |
|---|
| 2026.01.14 | ₩146,633 | ₩148,481 | ₩146,191 | ₩147,690 | +0.72% | 225.8만 |
|---|
| 2026.01.13 | ₩150,369 | ₩150,971 | ₩145,842 | ₩146,847 | -2.34% | 292만 |
|---|
| 2026.01.12 | ₩151,172 | ₩152,645 | ₩150,503 | ₩150,904 | -0.18% | 205.5만 |
|---|
| 2026.01.09 | ₩152,645 | ₩154,091 | ₩151,721 | ₩152,351 | -0.19% | 241.1만 |
|---|
| 2026.01.08 | ₩148,561 | ₩153,609 | ₩148,146 | ₩152,993 | +2.98% | 316.6만 |
|---|
| 2026.01.07 | ₩149,030 | ₩150,315 | ₩148,588 | ₩149,485 | +0.31% | 295.3만 |
|---|
| 2026.01.06 | ₩145,655 | ₩149,565 | ₩145,253 | ₩148,936 | +2.25% | 264만 |
|---|
| 2026.01.05 | ₩145,427 | ₩148,025 | ₩144,356 | ₩146,606 | +0.81% | 328.6만 |
|---|
| 2026.01.02 | ₩150,141 | ₩150,248 | ₩145,066 | ₩145,427 | -3.14% | 321.5만 |
|---|
| 2025.12.31 | ₩151,534 | ₩151,641 | ₩150,087 | ₩150,221 | -0.87% | 171.8만 |
|---|
| 2025.12.30 | ₩152,123 | ₩152,618 | ₩151,226 | ₩151,842 | -0.18% | 220.1만 |
|---|
| 2025.12.29 | ₩152,913 | ₩153,623 | ₩151,962 | ₩152,659 | -0.17% | 151.8만 |
|---|
| 2025.12.26 | ₩153,435 | ₩153,944 | ₩152,337 | ₩152,913 | -0.34% | 158.6만 |
|---|
| 2025.12.24 | ₩152,551 | ₩154,051 | ₩152,310 | ₩153,435 | +0.58% | 108.2만 |
|---|
| 2025.12.23 | ₩153,850 | ₩153,984 | ₩152,270 | ₩152,792 | -0.69% | 315.5만 |
|---|
| 2025.12.22 | ₩151,092 | ₩154,011 | ₩150,971 | ₩153,837 | +1.82% | 292.7만 |
|---|
| 2025.12.19 | ₩152,752 | ₩152,819 | ₩146,003 | ₩150,355 | -1.57% | 1129.8만 |
|---|
| 2025.12.18 | ₩155,819 | ₩156,234 | ₩151,935 | ₩152,980 | -1.82% | 641.8만 |
|---|
| 2025.12.17 | ₩154,292 | ₩157,787 | ₩153,449 | ₩156,274 | +1.28% | 511만 |
|---|
| 2025.12.16 | ₩154,185 | ₩154,908 | ₩153,127 | ₩154,292 | +0.07% | 411.4만 |
|---|
| 2025.12.15 | ₩155,109 | ₩156,033 | ₩153,891 | ₩154,507 | -0.39% | 444.5만 |
|---|
| 2025.12.12 | ₩154,265 | ₩156,073 | ₩153,904 | ₩154,600 | +0.22% | 454.3만 |
|---|
| 2025.12.11 | ₩151,279 | ₩153,971 | ₩150,154 | ₩153,502 | +1.47% | 259.4만 |
|---|
| 2025.12.10 | ₩150,770 | ₩152,069 | ₩150,288 | ₩151,159 | +0.26% | 402.2만 |
|---|
| 2025.12.09 | ₩150,503 | ₩151,922 | ₩150,328 | ₩150,971 | +0.31% | 283.6만 |
|---|
| 2025.12.08 | ₩149,846 | ₩151,159 | ₩148,708 | ₩150,583 | +0.49% | 368만 |
|---|
| 2025.12.05 | ₩149,887 | ₩152,123 | ₩149,418 | ₩150,061 | +0.12% | 246.4만 |
|---|
| 2025.12.04 | ₩152,163 | ₩152,859 | ₩149,016 | ₩149,672 | -1.64% | 215.2만 |
|---|
| 2025.12.03 | ₩148,347 | ₩152,150 | ₩148,106 | ₩151,842 | +2.36% | 427.9만 |
|---|
| 2025.12.02 | ₩148,561 | ₩148,802 | ₩146,967 | ₩148,347 | -0.14% | 405.8만 |
|---|
| 2025.12.01 | ₩148,414 | ₩149,672 | ₩147,610 | ₩148,025 | -0.26% | 514.8만 |
|---|
| 2025.11.28 | ₩149,177 | ₩150,288 | ₩148,963 | ₩149,565 | +0.26% | 124.5만 |
|---|
| 2025.11.26 | ₩149,726 | ₩150,020 | ₩148,668 | ₩149,190 | -0.36% | 220.4만 |
|---|
| 2025.11.25 | ₩147,503 | ₩150,636 | ₩147,289 | ₩150,128 | +1.78% | 283.2만 |
|---|
| 2025.11.24 | ₩148,989 | ₩149,405 | ₩146,525 | ₩147,182 | -1.21% | 540.5만 |
|---|
| 2025.11.21 | ₩145,213 | ₩151,252 | ₩145,213 | ₩149,257 | +2.78% | 423.6만 |
|---|
| 2025.11.20 | ₩146,927 | ₩147,289 | ₩144,785 | ₩145,240 | -1.15% | 216.4만 |
|---|
| 2025.11.19 | ₩147,195 | ₩147,396 | ₩144,624 | ₩146,700 | -0.34% | 230.8만 |
|---|
| 2025.11.18 | ₩147,945 | ₩149,097 | ₩146,057 | ₩147,249 | -0.47% | 255.3만 |
|---|
| 2025.11.17 | ₩149,806 | ₩149,820 | ₩147,302 | ₩147,945 | -1.24% | 236.3만 |
|---|
| 2025.11.14 | ₩150,409 | ₩150,824 | ₩148,173 | ₩150,114 | -0.20% | 292.7만 |
|---|
| 2025.11.13 | ₩148,226 | ₩149,846 | ₩147,289 | ₩149,713 | +1.00% | 360.2만 |
|---|
| 2025.11.12 | ₩149,605 | ₩149,954 | ₩148,414 | ₩148,748 | -0.57% | 173.2만 |
|---|
| 2025.11.11 | ₩149,083 | ₩150,409 | ₩148,427 | ₩149,498 | +0.28% | 205.3만 |
|---|
| 2025.11.10 | ₩150,047 | ₩150,851 | ₩147,516 | ₩149,284 | -0.51% | 239.7만 |
|---|
| 2025.11.07 | ₩150,663 | ₩151,132 | ₩148,239 | ₩149,927 | -0.49% | 351.5만 |
|---|
| 2025.11.06 | ₩155,551 | ₩156,716 | ₩150,074 | ₩151,078 | -2.88% | 503.1만 |
|---|
| 2025.11.05 | ₩154,185 | ₩156,421 | ₩153,074 | ₩156,006 | +1.18% | 397.9만 |
|---|
| 2025.11.04 | ₩155,564 | ₩155,886 | ₩151,520 | ₩154,185 | -0.89% | 326.3만 |
|---|
| 2025.11.03 | ₩156,113 | ₩156,113 | ₩151,949 | ₩154,145 | -1.26% | 294.3만 |
|---|
| 2025.10.31 | ₩156,435 | ₩158,028 | ₩155,444 | ₩156,716 | +0.18% | 275.4만 |
|---|
| 2025.10.30 | ₩157,707 | ₩158,872 | ₩156,435 | ₩156,984 | -0.46% | 247.6만 |
|---|
| 2025.10.29 | ₩163,840 | ₩164,041 | ₩156,676 | ₩157,212 | -4.05% | 491.9만 |
|---|
| 2025.10.28 | ₩166,733 | ₩167,027 | ₩164,737 | ₩166,117 | -0.37% | 276.4만 |
|---|
| 2025.10.27 | ₩166,840 | ₩167,777 | ₩166,237 | ₩167,402 | +0.34% | 264.6만 |
|---|
| 2025.10.24 | ₩167,536 | ₩168,139 | ₩166,331 | ₩166,853 | -0.41% | 443.7만 |
|---|
| 2025.10.23 | ₩169,223 | ₩170,013 | ₩166,652 | ₩167,054 | -1.28% | 199.3만 |
|---|
| 2025.10.22 | ₩170,362 | ₩172,169 | ₩169,411 | ₩169,545 | -0.48% | 221.8만 |
|---|
| 2025.10.21 | ₩169,612 | ₩172,451 | ₩168,340 | ₩170,790 | +0.69% | 238만 |
|---|
| 2025.10.20 | ₩169,732 | ₩171,312 | ₩167,790 | ₩169,518 | -0.13% | 238.8만 |
|---|
| 2025.10.17 | ₩169,893 | ₩170,415 | ₩168,072 | ₩169,478 | -0.24% | 246.1만 |
|---|
| 2025.10.16 | ₩171,071 | ₩171,754 | ₩168,567 | ₩169,384 | -0.99% | 286.1만 |
|---|
| 2025.10.15 | ₩171,781 | ₩173,067 | ₩170,522 | ₩170,763 | -0.59% | 254.6만 |
|---|
| 2025.10.14 | ₩170,803 | ₩173,013 | ₩170,174 | ₩172,196 | +0.82% | 244.4만 |
|---|
| 2025.10.13 | ₩168,313 | ₩171,031 | ₩167,724 | ₩170,629 | +1.38% | 286.8만 |
|---|
| 2025.10.10 | ₩168,473 | ₩169,183 | ₩167,295 | ₩168,125 | -0.21% | 271.2만 |
|---|
| 2025.10.09 | ₩170,254 | ₩170,254 | ₩166,786 | ₩167,670 | -1.52% | 232.5만 |
|---|
| 2025.10.08 | ₩169,732 | ₩169,866 | ₩168,045 | ₩169,518 | -0.13% | 227.4만 |
|---|
| 2025.10.07 | ₩166,210 | ₩170,147 | ₩165,715 | ₩170,094 | +2.34% | 243.7만 |
|---|
| 2025.10.06 | ₩167,335 | ₩167,335 | ₩165,059 | ₩166,545 | -0.47% | 293.6만 |
|---|
| 2025.10.03 | ₩165,327 | ₩167,228 | ₩164,496 | ₩166,866 | +0.93% | 197.1만 |
|---|
| 2025.10.02 | ₩165,554 | ₩165,742 | ₩163,144 | ₩165,273 | -0.17% | 270.9만 |
|---|
| 2025.10.01 | ₩169,746 | ₩170,067 | ₩163,706 | ₩166,063 | -2.17% | 487.5만 |
|---|
| 2025.09.30 | ₩162,849 | ₩169,853 | ₩159,381 | ₩169,746 | +4.23% | 693.8만 |
|---|
| 2025.09.29 | ₩172,210 | ₩174,513 | ₩171,794 | ₩172,116 | -0.05% | 466.3만 |
|---|
| 2025.09.26 | ₩170,281 | ₩172,250 | ₩169,679 | ₩171,687 | +0.83% | 357.1만 |
|---|
| 2025.09.25 | ₩172,625 | ₩173,147 | ₩168,902 | ₩169,652 | -1.72% | 316.9만 |
|---|
| 2025.09.24 | ₩172,665 | ₩174,124 | ₩171,647 | ₩171,768 | -0.52% | 354.7만 |
|---|
| 2025.09.23 | ₩173,709 | ₩174,941 | ₩172,477 | ₩173,147 | -0.32% | 384.7만 |
|---|
| 2025.09.22 | ₩172,210 | ₩175,263 | ₩171,714 | ₩174,620 | +1.40% | 432.7만 |
|---|
| 2025.09.19 | ₩176,455 | ₩176,709 | ₩173,187 | ₩174,084 | -1.34% | 778.3만 |
|---|
| 2025.09.18 | ₩176,548 | ₩177,928 | ₩175,343 | ₩175,571 | -0.55% | 365.6만 |
|---|
| 2025.09.17 | ₩177,137 | ₩179,628 | ₩176,963 | ₩177,379 | +0.14% | 378.5만 |
|---|
| 2025.09.16 | ₩176,709 | ₩177,298 | ₩174,406 | ₩176,254 | -0.26% | 299.1만 |
|---|
| 2025.09.15 | ₩181,235 | ₩181,824 | ₩176,455 | ₩176,722 | -2.49% | 219.5만 |
|---|
| 2025.09.12 | ₩180,900 | ₩182,079 | ₩180,351 | ₩180,927 | +0.01% | 130.5만 |
|---|
| 2025.09.11 | ₩177,941 | ₩181,798 | ₩177,646 | ₩181,396 | +1.94% | 169.9만 |
|---|
| 2025.09.10 | ₩179,307 | ₩180,847 | ₩177,352 | ₩178,195 | -0.62% | 186.1만 |
|---|
| 2025.09.09 | ₩180,914 | ₩181,838 | ₩179,534 | ₩179,990 | -0.51% | 138.8만 |
|---|
| 2025.09.08 | ₩181,623 | ₩182,186 | ₩180,217 | ₩181,356 | -0.15% | 209.8만 |
|---|
| 2025.09.05 | ₩184,422 | ₩185,052 | ₩179,066 | ₩181,369 | -1.66% | 189.8만 |
|---|
| 2025.09.04 | ₩181,490 | ₩183,980 | ₩180,499 | ₩183,887 | +1.32% | 199.6만 |
|---|
| 2025.09.03 | ₩181,074 | ₩182,173 | ₩179,896 | ₩181,623 | +0.30% | 154.9만 |
|---|
| 2025.09.02 | ₩185,721 | ₩186,217 | ₩181,061 | ₩182,065 | -1.97% | 205.9만 |
|---|
| 2025.08.29 | ₩185,949 | ₩186,846 | ₩185,306 | ₩186,752 | +0.43% | 171.6만 |
|---|