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 | ₩140,343 | ₩141,441 | ₩139,071 | ₩139,192 | -0.82% | 197.9만 |
| 2026.10.08 | ₩135,818 | ₩140,075 | ₩135,751 | ₩139,834 | +2.96% | 334.4만 |
| 2026.10.07 | ₩135,818 | ₩137,104 | ₩135,323 | ₩135,939 | +0.09% | 243만 |
| 2026.10.06 | ₩132,900 | ₩135,457 | ₩132,713 | ₩135,229 | +1.75% | 223.4만 |
| 2026.10.05 | ₩132,057 | ₩133,650 | ₩131,883 | ₩133,569 | +1.15% | 274.1만 |
| 2026.10.02 | ₩134,774 | ₩135,203 | ₩131,856 | ₩132,445 | -1.73% | 231.4만 |
| 2026.10.01 | ₩132,940 | ₩135,644 | ₩132,097 | ₩134,988 | +1.54% | 415.2만 |
| 2026.09.30 | ₩132,954 | ₩135,042 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,856 |
| -0.83% |
| 342.5만 |
| 2026.09.29 | ₩132,151 | ₩133,422 | ₩131,187 | ₩132,940 | +0.60% | 405.3만 |
|---|
| 2026.09.28 | ₩133,971 | ₩135,069 | ₩132,405 | ₩132,927 | -0.78% | 344.8만 |
|---|
| 2026.09.25 | ₩135,444 | ₩136,662 | ₩134,292 | ₩135,698 | +0.19% | 393.1만 |
|---|
| 2026.09.24 | ₩141,213 | ₩144,038 | ₩135,859 | ₩135,992 | -3.70% | 444.4만 |
|---|
| 2026.09.23 | ₩146,809 | ₩147,920 | ₩138,215 | ₩139,874 | -4.72% | 821.6만 |
|---|
| 2026.09.22 | ₩154,894 | ₩155,242 | ₩151,695 | ₩153,314 | -1.02% | 403.4만 |
|---|
| 2026.09.21 | ₩154,640 | ₩155,630 | ₩152,846 | ₩153,957 | -0.44% | 291.5만 |
|---|
| 2026.09.18 | ₩155,965 | ₩156,072 | ₩153,662 | ₩155,470 | -0.32% | 958.1만 |
|---|
| 2026.09.17 | ₩155,429 | ₩156,233 | ₩154,171 | ₩155,965 | +0.34% | 259.7만 |
|---|
| 2026.09.16 | ₩157,585 | ₩158,535 | ₩155,818 | ₩156,246 | -0.85% | 242.5만 |
|---|
| 2026.09.15 | ₩157,745 | ₩160,115 | ₩156,527 | ₩158,361 | +0.39% | 273.5만 |
|---|
| 2026.09.14 | ₩157,719 | ₩159,606 | ₩156,085 | ₩158,642 | +0.59% | 260.4만 |
|---|
| 2026.09.11 | ₩153,984 | ₩155,242 | ₩153,676 | ₩155,015 | +0.67% | 176.2만 |
|---|
| 2026.09.10 | ₩153,957 | ₩155,028 | ₩153,288 | ₩154,185 | +0.15% | 213.6만 |
|---|
| 2026.09.09 | ₩156,648 | ₩156,688 | ₩153,408 | ₩153,609 | -1.94% | 277.2만 |
|---|
| 2026.09.08 | ₩161,052 | ₩161,306 | ₩155,925 | ₩156,527 | -2.81% | 317.9만 |
|---|
| 2026.09.04 | ₩165,282 | ₩165,429 | ₩162,846 | ₩162,926 | -1.43% | 184.1만 |
|---|
| 2026.09.03 | ₩166,339 | ₩169,271 | ₩165,322 | ₩167,437 | +0.66% | 293.3만 |
|---|
| 2026.09.02 | ₩167,343 | ₩167,370 | ₩164,385 | ₩165,991 | -0.81% | 324.7만 |
|---|
| 2026.09.01 | ₩170,462 | ₩171,319 | ₩167,558 | ₩168,187 | -1.34% | 170.9만 |
|---|
| 2026.08.31 | ₩169,070 | ₩171,172 | ₩168,080 | ₩170,462 | +0.82% | 247만 |
|---|
| 2026.08.28 | ₩169,887 | ₩171,239 | ₩168,936 | ₩170,061 | +0.10% | 154.6만 |
|---|
| 2026.08.27 | ₩166,754 | ₩170,315 | ₩166,206 | ₩169,311 | +1.53% | 172.6만 |
|---|
| 2026.08.26 | ₩165,764 | ₩168,173 | ₩165,161 | ₩167,169 | +0.85% | 111.2만 |
|---|
| 2026.08.25 | ₩167,210 | ₩168,669 | ₩166,045 | ₩167,317 | +0.06% | 191.5만 |
|---|
| 2026.08.24 | ₩167,022 | ₩170,128 | ₩166,821 | ₩168,682 | +0.99% | 234.1만 |
|---|
| 2026.08.21 | ₩164,546 | ₩167,035 | ₩162,953 | ₩166,634 | +1.27% | 207.5만 |
|---|
| 2026.08.20 | ₩164,546 | ₩166,219 | ₩163,649 | ₩164,532 | -0.01% | 257.4만 |
|---|
| 2026.08.19 | ₩160,784 | ₩165,750 | ₩160,771 | ₩163,983 | +1.99% | 279.7만 |
|---|
| 2026.08.18 | ₩161,587 | ₩163,903 | ₩160,423 | ₩160,543 | -0.65% | 224만 |
|---|
| 2026.08.17 | ₩161,534 | ₩161,895 | ₩158,602 | ₩158,682 | -1.77% | 276만 |
|---|
| 2026.08.14 | ₩168,334 | ₩168,535 | ₩163,140 | ₩163,341 | -2.97% | 167.1만 |
|---|
| 2026.08.13 | ₩162,698 | ₩168,200 | ₩161,788 | ₩167,865 | +3.18% | 243.1만 |
|---|
| 2026.08.12 | ₩160,797 | ₩162,042 | ₩158,629 | ₩161,132 | +0.21% | 190.8만 |
|---|
| 2026.08.11 | ₩160,222 | ₩162,953 | ₩159,860 | ₩162,377 | +1.35% | 235.3만 |
|---|
| 2026.08.10 | ₩160,289 | ₩162,297 | ₩159,298 | ₩162,216 | +1.20% | 160.3만 |
|---|
| 2026.08.07 | ₩159,887 | ₩162,538 | ₩159,378 | ₩160,690 | +0.50% | 191.9만 |
|---|
| 2026.08.06 | ₩159,312 | ₩160,971 | ₩157,759 | ₩160,811 | +0.94% | 357.4만 |
|---|
| 2026.08.05 | ₩159,619 | ₩160,423 | ₩155,429 | ₩158,321 | -0.81% | 240.5만 |
|---|
| 2026.08.04 | ₩154,747 | ₩159,258 | ₩154,091 | ₩158,843 | +2.65% | 298.9만 |
|---|
| 2026.08.03 | ₩158,964 | ₩160,597 | ₩156,594 | ₩157,518 | -0.91% | 285.7만 |
|---|
| 2026.07.31 | ₩153,863 | ₩156,996 | ₩152,337 | ₩156,407 | +1.65% | 328.7만 |
|---|
| 2026.07.30 | ₩159,378 | ₩159,686 | ₩152,190 | ₩155,724 | -2.29% | 364.7만 |
|---|
| 2026.07.29 | ₩160,075 | ₩166,982 | ₩159,124 | ₩163,488 | +2.13% | 486.3만 |
|---|
| 2026.07.28 | ₩156,139 | ₩160,583 | ₩156,139 | ₩159,124 | +1.91% | 528.4만 |
|---|
| 2026.07.27 | ₩153,944 | ₩156,487 | ₩153,274 | ₩154,586 | +0.42% | 345.2만 |
|---|
| 2026.07.24 | ₩148,897 | ₩153,073 | ₩148,107 | ₩152,003 | +2.09% | 274.3만 |
|---|
| 2026.07.23 | ₩149,606 | ₩149,687 | ₩146,420 | ₩148,134 | -0.98% | 328.4만 |
|---|
| 2026.07.22 | ₩151,440 | ₩151,588 | ₩147,384 | ₩148,241 | -2.11% | 335.9만 |
|---|
| 2026.07.21 | ₩152,404 | ₩153,636 | ₩149,834 | ₩149,874 | -1.66% | 301.2만 |
|---|
| 2026.07.20 | ₩152,431 | ₩154,466 | ₩150,704 | ₩154,211 | +1.17% | 296.5만 |
|---|
| 2026.07.17 | ₩154,118 | ₩157,585 | ₩150,597 | ₩153,127 | -0.64% | 426.9만 |
|---|
| 2026.07.16 | ₩149,218 | ₩154,265 | ₩149,218 | ₩153,542 | +2.90% | 359.7만 |
|---|
| 2026.07.15 | ₩146,943 | ₩150,383 | ₩146,487 | ₩147,250 | +0.21% | 247.5만 |
|---|
| 2026.07.14 | ₩144,560 | ₩147,946 | ₩143,890 | ₩146,608 | +1.42% | 249만 |
|---|
| 2026.07.13 | ₩145,791 | ₩149,446 | ₩145,564 | ₩148,254 | +1.69% | 235.3만 |
|---|
| 2026.07.10 | ₩143,850 | ₩144,386 | ₩142,552 | ₩143,957 | +0.07% | 218만 |
|---|
| 2026.07.09 | ₩140,049 | ₩143,101 | ₩138,871 | ₩142,244 | +1.57% | 357.5만 |
|---|
| 2026.07.08 | ₩144,667 | ₩144,734 | ₩141,708 | ₩142,672 | -1.38% | 252.5만 |
|---|
| 2026.07.07 | ₩143,850 | ₩146,889 | ₩143,850 | ₩144,734 | +0.61% | 288.4만 |
|---|
| 2026.07.06 | ₩142,271 | ₩143,020 | ₩140,089 | ₩141,079 | -0.84% | 263만 |
|---|
| 2026.07.02 | ₩137,907 | ₩142,579 | ₩137,733 | ₩142,364 | +3.23% | 365.7만 |
|---|
| 2026.07.01 | ₩135,015 | ₩139,178 | ₩134,279 | ₩137,492 | +1.83% | 441.8만 |
|---|
| 2026.06.30 | ₩133,610 | ₩133,904 | ₩130,906 | ₩131,628 | -1.48% | 317.4만 |
|---|
| 2026.06.29 | ₩135,055 | ₩135,992 | ₩132,258 | ₩133,610 | -1.07% | 353.5만 |
|---|
| 2026.06.26 | ₩129,848 | ₩134,051 | ₩129,848 | ₩133,730 | +2.99% | 559.7만 |
|---|
| 2026.06.25 | ₩128,791 | ₩134,118 | ₩128,094 | ₩129,473 | +0.53% | 439.9만 |
|---|
| 2026.06.24 | ₩132,217 | ₩132,325 | ₩124,520 | ₩128,911 | -2.50% | 638.8만 |
|---|
| 2026.06.23 | ₩131,066 | ₩132,325 | ₩130,584 | ₩131,173 | +0.08% | 456.2만 |
|---|
| 2026.06.22 | ₩130,116 | ₩131,655 | ₩128,255 | ₩128,416 | -1.31% | 452만 |
|---|
| 2026.06.18 | ₩131,039 | ₩132,244 | ₩128,456 | ₩131,508 | +0.36% | 710.1만 |
|---|
| 2026.06.17 | ₩132,552 | ₩135,002 | ₩129,928 | ₩130,624 | -1.45% | 360.3만 |
|---|
| 2026.06.16 | ₩135,417 | ₩137,371 | ₩132,753 | ₩134,239 | -0.87% | 338.6만 |
|---|
| 2026.06.15 | ₩137,746 | ₩138,282 | ₩134,199 | ₩135,069 | -1.94% | 359.4만 |
|---|
| 2026.06.12 | ₩132,887 | ₩135,189 | ₩131,334 | ₩134,707 | +1.37% | 263.9만 |
|---|
| 2026.06.11 | ₩132,726 | ₩135,122 | ₩132,110 | ₩132,887 | +0.12% | 314.8만 |
|---|
| 2026.06.10 | ₩134,239 | ₩136,233 | ₩132,405 | ₩135,337 | +0.82% | 268만 |
|---|
| 2026.06.09 | ₩131,133 | ₩134,587 | ₩130,196 | ₩134,239 | +2.37% | 336.9만 |
|---|
| 2026.06.08 | ₩133,141 | ₩134,507 | ₩131,950 | ₩132,418 | -0.54% | 361.2만 |
|---|
| 2026.06.05 | ₩133,516 | ₩135,644 | ₩133,449 | ₩134,573 | +0.79% | 241만 |
|---|
| 2026.06.04 | ₩135,055 | ₩136,581 | ₩132,806 | ₩133,168 | -1.40% | 223.7만 |
|---|
| 2026.06.03 | ₩133,342 | ₩134,105 | ₩130,691 | ₩131,789 | -1.16% | 244.7만 |
|---|
| 2026.06.02 | ₩133,757 | ₩135,497 | ₩132,030 | ₩134,922 | +0.87% | 251.3만 |
|---|
| 2026.06.01 | ₩131,080 | ₩137,773 | ₩130,906 | ₩137,130 | +4.62% | 413.6만 |
|---|
| 2026.05.29 | ₩127,854 | ₩131,200 | ₩127,425 | ₩129,821 | +1.54% | 572만 |
|---|
| 2026.05.28 | ₩126,408 | ₩128,456 | ₩125,337 | ₩127,854 | +1.14% | 227.1만 |
|---|
| 2026.05.27 | ₩126,823 | ₩128,724 | ₩125,939 | ₩126,408 | -0.33% | 247.5만 |
|---|
| 2026.05.26 | ₩129,473 | ₩129,634 | ₩125,953 | ₩126,903 | -1.99% | 296만 |
|---|
| 2026.05.22 | ₩126,167 | ₩130,129 | ₩126,167 | ₩129,848 | +2.92% | 259.3만 |
|---|
| 2026.05.21 | ₩125,712 | ₩127,064 | ₩124,172 | ₩126,167 | +0.36% | 231.5만 |
|---|
| 2026.05.20 | ₩124,975 | ₩127,171 | ₩122,713 | ₩127,064 | +1.67% | 275.4만 |
|---|
| 2026.05.19 | ₩127,519 | ₩130,009 | ₩126,354 | ₩126,475 | -0.82% | 327.6만 |
|---|
| 2026.05.18 | ₩122,325 | ₩126,809 | ₩121,495 | ₩126,488 | +3.40% | 303.5만 |
|---|
| 2026.05.15 | ₩120,732 | ₩123,115 | ₩120,518 | ₩122,539 | +1.50% | 292.1만 |
|---|
| 2026.05.14 | ₩120,437 | ₩121,696 | ₩118,670 | ₩118,911 | -1.27% | 285.7만 |
|---|
| 2026.05.13 | ₩122,472 | ₩122,901 | ₩117,037 | ₩120,371 | -1.72% | 524.3만 |
|---|
| 2026.05.12 | ₩126,783 | ₩127,439 | ₩124,239 | ₩125,444 | -1.06% | 355.9만 |
|---|
| 2026.05.11 | ₩124,614 | ₩126,327 | ₩123,757 | ₩125,672 | +0.85% | 340.5만 |
|---|
| 2026.05.08 | ₩125,417 | ₩126,729 | ₩123,155 | ₩125,738 | +0.26% | 244.7만 |
|---|
| 2026.05.07 | ₩122,071 | ₩127,251 | ₩121,816 | ₩126,180 | +3.37% | 396.5만 |
|---|
| 2026.05.06 | ₩122,673 | ₩123,141 | ₩121,200 | ₩122,325 | -0.28% | 414만 |
|---|
| 2026.05.05 | ₩123,891 | ₩124,627 | ₩121,669 | ₩124,293 | +0.32% | 281.6만 |
|---|
| 2026.05.04 | ₩124,560 | ₩126,368 | ₩123,182 | ₩123,797 | -0.61% | 238.8만 |
|---|
| 2026.05.01 | ₩125,471 | ₩126,568 | ₩122,727 | ₩124,520 | -0.76% | 219.9만 |
|---|
| 2026.04.30 | ₩124,386 | ₩125,538 | ₩122,914 | ₩123,998 | -0.31% | 313.1만 |
|---|
| 2026.04.29 | ₩124,681 | ₩125,979 | ₩121,348 | ₩125,899 | +0.98% | 369.2만 |
|---|
| 2026.04.28 | ₩122,312 | ₩123,543 | ₩120,705 | ₩121,803 | -0.42% | 300.7만 |
|---|
| 2026.04.27 | ₩120,210 | ₩121,963 | ₩119,862 | ₩120,384 | +0.14% | 303.3만 |
|---|
| 2026.04.24 | ₩121,053 | ₩121,723 | ₩119,393 | ₩120,237 | -0.67% | 308.1만 |
|---|
| 2026.04.23 | ₩123,704 | ₩123,985 | ₩119,688 | ₩121,749 | -1.58% | 254.5만 |
|---|
| 2026.04.22 | ₩125,002 | ₩126,247 | ₩123,878 | ₩125,069 | +0.05% | 306.7만 |
|---|
| 2026.04.21 | ₩124,601 | ₩127,706 | ₩123,985 | ₩125,404 | +0.64% | 329.5만 |
|---|
| 2026.04.20 | ₩123,101 | ₩124,949 | ₩122,606 | ₩124,614 | +1.23% | 359.6만 |
|---|
| 2026.04.17 | ₩124,601 | ₩124,895 | ₩122,057 | ₩123,101 | -1.20% | 321.6만 |
|---|
| 2026.04.16 | ₩122,111 | ₩124,172 | ₩121,656 | ₩123,329 | +1.00% | 374만 |
|---|
| 2026.04.15 | ₩119,661 | ₩121,897 | ₩118,804 | ₩120,826 | +0.97% | 308.9만 |
|---|
| 2026.04.14 | ₩119,567 | ₩120,745 | ₩118,630 | ₩118,938 | -0.53% | 288.4만 |
|---|
| 2026.04.13 | ₩114,708 | ₩119,768 | ₩114,708 | ₩119,567 | +4.24% | 443.7만 |
|---|
| 2026.04.10 | ₩117,533 | ₩117,800 | ₩114,387 | ₩114,547 | -2.54% | 368.7만 |
|---|
| 2026.04.09 | ₩119,313 | ₩119,420 | ₩116,247 | ₩117,613 | -1.42% | 349.3만 |
|---|
| 2026.04.08 | ₩122,780 | ₩124,453 | ₩120,009 | ₩120,330 | -2.00% | 321.2만 |
|---|
| 2026.04.07 | ₩122,673 | ₩124,320 | ₩121,575 | ₩122,633 | -0.03% | 304만 |
|---|
| 2026.04.06 | ₩122,312 | ₩123,409 | ₩121,241 | ₩122,954 | +0.53% | 257.2만 |
|---|
| 2026.04.02 | ₩122,017 | ₩123,543 | ₩120,049 | ₩122,753 | +0.60% | 451.4만 |
|---|
| 2026.04.01 | ₩122,807 | ₩123,570 | ₩120,063 | ₩121,696 | -0.90% | 597.1만 |
|---|
| 2026.03.31 | ₩125,872 | ₩126,501 | ₩123,088 | ₩123,316 | -2.03% | 451.6만 |
|---|
| 2026.03.30 | ₩122,700 | ₩125,350 | ₩122,566 | ₩124,654 | +1.59% | 374.9만 |
|---|
| 2026.03.27 | ₩124,828 | ₩124,828 | ₩121,200 | ₩122,727 | -1.68% | 358.4만 |
|---|
| 2026.03.26 | ₩124,587 | ₩128,831 | ₩124,520 | ₩125,283 | +0.56% | 536만 |
|---|
| 2026.03.25 | ₩127,452 | ₩127,827 | ₩119,152 | ₩124,975 | -1.94% | 797.5만 |
|---|
| 2026.03.24 | ₩124,306 | ₩124,494 | ₩120,451 | ₩121,294 | -2.42% | 514.2만 |
|---|
| 2026.03.23 | ₩124,895 | ₩126,716 | ₩124,212 | ₩125,163 | +0.21% | 493.5만 |
|---|
| 2026.03.20 | ₩122,271 | ₩124,962 | ₩121,910 | ₩123,891 | +1.32% | 1121.5만 |
|---|
| 2026.03.19 | ₩121,977 | ₩125,136 | ₩121,856 | ₩122,767 | +0.65% | 464.2만 |
|---|
| 2026.03.18 | ₩122,285 | ₩123,623 | ₩121,241 | ₩121,334 | -0.78% | 391.2만 |
|---|
| 2026.03.17 | ₩125,564 | ₩127,291 | ₩123,329 | ₩123,730 | -1.46% | 281.7만 |
|---|
| 2026.03.16 | ₩124,052 | ₩125,645 | ₩123,824 | ₩124,627 | +0.46% | 260.5만 |
|---|
| 2026.03.13 | ₩123,650 | ₩124,159 | ₩122,526 | ₩123,971 | +0.26% | 291.5만 |
|---|
| 2026.03.12 | ₩125,979 | ₩128,295 | ₩122,686 | ₩122,713 | -2.59% | 399.4만 |
|---|
| 2026.03.11 | ₩128,121 | ₩129,353 | ₩124,734 | ₩125,832 | -1.79% | 343.9만 |
|---|
| 2026.03.10 | ₩130,919 | ₩131,414 | ₩126,060 | ₩127,331 | -2.74% | 341.5만 |
|---|
| 2026.03.09 | ₩133,221 | ₩133,583 | ₩129,982 | ₩131,588 | -1.23% | 449만 |
|---|
| 2026.03.06 | ₩130,611 | ₩135,229 | ₩128,924 | ₩135,002 | +3.36% | 500.8만 |
|---|
| 2026.03.05 | ₩128,362 | ₩132,084 | ₩128,255 | ₩131,695 | +2.60% | 417만 |
|---|
| 2026.03.04 | ₩127,479 | ₩129,072 | ₩126,930 | ₩128,228 | +0.59% | 269.4만 |
|---|
| 2026.03.03 | ₩125,163 | ₩129,005 | ₩124,440 | ₩127,920 | +2.20% | 304.4만 |
|---|
| 2026.03.02 | ₩124,360 | ₩126,448 | ₩123,329 | ₩126,167 | +1.45% | 377.5만 |
|---|
| 2026.02.27 | ₩124,734 | ₩126,167 | ₩122,298 | ₩125,364 | +0.50% | 701.3만 |
|---|
| 2026.02.26 | ₩123,141 | ₩126,876 | ₩122,566 | ₩126,475 | +2.71% | 565만 |
|---|
| 2026.02.25 | ₩119,005 | ₩122,231 | ₩118,537 | ₩122,124 | +2.62% | 350.4만 |
|---|
| 2026.02.24 | ₩116,944 | ₩120,919 | ₩116,314 | ₩118,443 | +1.28% | 412.1만 |
|---|
| 2026.02.23 | ₩121,067 | ₩121,214 | ₩116,515 | ₩116,984 | -3.37% | 491만 |
|---|
| 2026.02.20 | ₩123,436 | ₩123,637 | ₩120,906 | ₩122,138 | -1.05% | 531.3만 |
|---|
| 2026.02.19 | ₩125,979 | ₩126,582 | ₩122,994 | ₩123,610 | -1.88% | 327.3만 |
|---|
| 2026.02.18 | ₩125,297 | ₩126,863 | ₩124,279 | ₩126,220 | +0.74% | 277.5만 |
|---|
| 2026.02.17 | ₩126,783 | ₩128,496 | ₩124,413 | ₩124,855 | -1.52% | 363.2만 |
|---|
| 2026.02.13 | ₩124,908 | ₩126,850 | ₩123,530 | ₩126,341 | +1.15% | 477.4만 |
|---|
| 2026.02.12 | ₩126,033 | ₩126,769 | ₩122,753 | ₩123,784 | -1.78% | 621.3만 |
|---|
| 2026.02.11 | ₩131,521 | ₩132,686 | ₩125,939 | ₩126,957 | -3.47% | 571.9만 |
|---|
| 2026.02.10 | ₩129,902 | ₩133,275 | ₩129,902 | ₩132,566 | +2.05% | 465.6만 |
|---|
| 2026.02.09 | ₩131,883 | ₩132,191 | ₩129,192 | ₩131,307 | -0.44% | 429.9만 |
|---|
| 2026.02.06 | ₩131,829 | ₩133,610 | ₩130,691 | ₩131,896 | +0.05% | 340.4만 |
|---|
| 2026.02.05 | ₩132,780 | ₩134,667 | ₩129,513 | ₩131,414 | -1.03% | 358.4만 |
|---|
| 2026.02.04 | ₩129,848 | ₩132,980 | ₩127,037 | ₩131,829 | +1.53% | 537.7만 |
|---|
| 2026.02.03 | ₩134,426 | ₩135,577 | ₩129,969 | ₩130,049 | -3.26% | 600.8만 |
|---|
| 2026.02.02 | ₩138,710 | ₩139,111 | ₩136,555 | ₩137,170 | -1.11% | 311.1만 |
|---|
| 2026.01.30 | ₩136,474 | ₩138,148 | ₩135,270 | ₩138,054 | +1.16% | 402.6만 |
|---|
| 2026.01.29 | ₩136,515 | ₩138,656 | ₩135,912 | ₩136,849 | +0.25% | 608.3만 |
|---|
| 2026.01.28 | ₩137,585 | ₩138,710 | ₩136,662 | ₩137,144 | -0.32% | 408만 |
|---|
| 2026.01.27 | ₩140,571 | ₩141,293 | ₩138,804 | ₩140,477 | -0.07% | 292.8만 |
|---|
| 2026.01.26 | ₩143,395 | ₩144,439 | ₩140,945 | ₩142,150 | -0.87% | 289.9만 |
|---|
| 2026.01.23 | ₩143,047 | ₩144,386 | ₩142,525 | ₩142,739 | -0.22% | 262.9만 |
|---|
| 2026.01.22 | ₩143,810 | ₩145,269 | ₩143,234 | ₩143,489 | -0.22% | 486.6만 |
|---|
| 2026.01.21 | ₩143,328 | ₩145,550 | ₩142,967 | ₩143,489 | +0.11% | 360.1만 |
|---|
| 2026.01.20 | ₩148,054 | ₩148,054 | ₩143,649 | ₩143,797 | -2.88% | 356.9만 |
|---|
| 2026.01.16 | ₩148,428 | ₩149,165 | ₩146,929 | ₩148,830 | +0.27% | 342.1만 |
|---|
| 2026.01.15 | ₩148,254 | ₩149,834 | ₩147,250 | ₩147,933 | -0.22% | 177.9만 |
|---|
| 2026.01.14 | ₩146,581 | ₩148,428 | ₩146,139 | ₩147,639 | +0.72% | 225.8만 |
|---|
| 2026.01.13 | ₩150,316 | ₩150,918 | ₩145,791 | ₩146,795 | -2.34% | 292만 |
|---|
| 2026.01.12 | ₩151,119 | ₩152,592 | ₩150,450 | ₩150,851 | -0.18% | 205.5만 |
|---|
| 2026.01.09 | ₩152,592 | ₩154,037 | ₩151,668 | ₩152,297 | -0.19% | 241.1만 |
|---|
| 2026.01.08 | ₩148,509 | ₩153,555 | ₩148,094 | ₩152,940 | +2.98% | 316.6만 |
|---|
| 2026.01.07 | ₩148,977 | ₩150,262 | ₩148,535 | ₩149,432 | +0.31% | 295.3만 |
|---|
| 2026.01.06 | ₩145,604 | ₩149,513 | ₩145,202 | ₩148,884 | +2.25% | 264만 |
|---|
| 2026.01.05 | ₩145,376 | ₩147,973 | ₩144,305 | ₩146,554 | +0.81% | 328.6만 |
|---|
| 2026.01.02 | ₩150,088 | ₩150,195 | ₩145,015 | ₩145,376 | -3.14% | 321.5만 |
|---|
| 2025.12.31 | ₩151,481 | ₩151,588 | ₩150,035 | ₩150,169 | -0.87% | 171.8만 |
|---|
| 2025.12.30 | ₩152,070 | ₩152,565 | ₩151,173 | ₩151,788 | -0.18% | 220.1만 |
|---|
| 2025.12.29 | ₩152,859 | ₩153,569 | ₩151,909 | ₩152,605 | -0.17% | 151.8만 |
|---|
| 2025.12.26 | ₩153,381 | ₩153,890 | ₩152,284 | ₩152,859 | -0.34% | 158.6만 |
|---|
| 2025.12.24 | ₩152,498 | ₩153,997 | ₩152,257 | ₩153,381 | +0.58% | 108.2만 |
|---|
| 2025.12.23 | ₩153,796 | ₩153,930 | ₩152,217 | ₩152,739 | -0.69% | 315.5만 |
|---|
| 2025.12.22 | ₩151,039 | ₩153,957 | ₩150,918 | ₩153,783 | +1.82% | 292.7만 |
|---|
| 2025.12.19 | ₩152,699 | ₩152,766 | ₩145,952 | ₩150,302 | -1.57% | 1129.8만 |
|---|
| 2025.12.18 | ₩155,764 | ₩156,179 | ₩151,882 | ₩152,926 | -1.82% | 641.8만 |
|---|
| 2025.12.17 | ₩154,238 | ₩157,732 | ₩153,395 | ₩156,219 | +1.28% | 511만 |
|---|
| 2025.12.16 | ₩154,131 | ₩154,854 | ₩153,073 | ₩154,238 | +0.07% | 411.4만 |
|---|
| 2025.12.15 | ₩155,055 | ₩155,978 | ₩153,837 | ₩154,452 | -0.39% | 444.5만 |
|---|
| 2025.12.12 | ₩154,211 | ₩156,018 | ₩153,850 | ₩154,546 | +0.22% | 454.3만 |
|---|
| 2025.12.11 | ₩151,226 | ₩153,917 | ₩150,102 | ₩153,448 | +1.47% | 259.4만 |
|---|
| 2025.12.10 | ₩150,717 | ₩152,016 | ₩150,236 | ₩151,106 | +0.26% | 402.2만 |
|---|
| 2025.12.09 | ₩150,450 | ₩151,869 | ₩150,276 | ₩150,918 | +0.31% | 283.6만 |
|---|
| 2025.12.08 | ₩149,794 | ₩151,106 | ₩148,656 | ₩150,530 | +0.49% | 368만 |
|---|
| 2025.12.05 | ₩149,834 | ₩152,070 | ₩149,365 | ₩150,008 | +0.12% | 246.4만 |
|---|
| 2025.12.04 | ₩152,110 | ₩152,806 | ₩148,964 | ₩149,620 | -1.64% | 215.2만 |
|---|
| 2025.12.03 | ₩148,295 | ₩152,096 | ₩148,054 | ₩151,788 | +2.36% | 427.9만 |
|---|
| 2025.12.02 | ₩148,509 | ₩148,750 | ₩146,916 | ₩148,295 | -0.14% | 405.8만 |
|---|
| 2025.12.01 | ₩148,361 | ₩149,620 | ₩147,558 | ₩147,973 | -0.26% | 514.8만 |
|---|
| 2025.11.28 | ₩149,124 | ₩150,236 | ₩148,910 | ₩149,513 | +0.26% | 124.5만 |
|---|
| 2025.11.26 | ₩149,673 | ₩149,968 | ₩148,616 | ₩149,138 | -0.36% | 220.4만 |
|---|
| 2025.11.25 | ₩147,451 | ₩150,584 | ₩147,237 | ₩150,075 | +1.78% | 283.2만 |
|---|
| 2025.11.24 | ₩148,937 | ₩149,352 | ₩146,474 | ₩147,130 | -1.21% | 540.5만 |
|---|
| 2025.11.21 | ₩145,162 | ₩151,199 | ₩145,162 | ₩149,205 | +2.78% | 423.6만 |
|---|
| 2025.11.20 | ₩146,876 | ₩147,237 | ₩144,734 | ₩145,189 | -1.15% | 216.4만 |
|---|
| 2025.11.19 | ₩147,143 | ₩147,344 | ₩144,573 | ₩146,648 | -0.34% | 230.8만 |
|---|
| 2025.11.18 | ₩147,893 | ₩149,044 | ₩146,005 | ₩147,197 | -0.47% | 255.3만 |
|---|
| 2025.11.17 | ₩149,754 | ₩149,767 | ₩147,250 | ₩147,893 | -1.24% | 236.3만 |
|---|
| 2025.11.14 | ₩150,356 | ₩150,771 | ₩148,121 | ₩150,062 | -0.20% | 292.7만 |
|---|
| 2025.11.13 | ₩148,174 | ₩149,794 | ₩147,237 | ₩149,660 | +1.00% | 360.2만 |
|---|
| 2025.11.12 | ₩149,553 | ₩149,901 | ₩148,361 | ₩148,696 | -0.57% | 173.2만 |
|---|
| 2025.11.11 | ₩149,031 | ₩150,356 | ₩148,375 | ₩149,446 | +0.28% | 205.3만 |
|---|
| 2025.11.10 | ₩149,995 | ₩150,798 | ₩147,465 | ₩149,232 | -0.51% | 239.7만 |
|---|
| 2025.11.07 | ₩150,610 | ₩151,079 | ₩148,187 | ₩149,874 | -0.49% | 351.5만 |
|---|
| 2025.11.06 | ₩155,496 | ₩156,661 | ₩150,021 | ₩151,025 | -2.88% | 503.1만 |
|---|
| 2025.11.05 | ₩154,131 | ₩156,367 | ₩153,020 | ₩155,952 | +1.18% | 397.9만 |
|---|
| 2025.11.04 | ₩155,510 | ₩155,831 | ₩151,467 | ₩154,131 | -0.89% | 326.3만 |
|---|
| 2025.11.03 | ₩156,059 | ₩156,059 | ₩151,895 | ₩154,091 | -1.26% | 294.3만 |
|---|
| 2025.10.31 | ₩156,380 | ₩157,973 | ₩155,389 | ₩156,661 | +0.18% | 275.4만 |
|---|
| 2025.10.30 | ₩157,652 | ₩158,816 | ₩156,380 | ₩156,929 | -0.46% | 247.6만 |
|---|
| 2025.10.29 | ₩163,783 | ₩163,983 | ₩156,621 | ₩157,156 | -4.05% | 491.9만 |
|---|
| 2025.10.28 | ₩166,674 | ₩166,969 | ₩164,679 | ₩166,058 | -0.37% | 276.4만 |
|---|
| 2025.10.27 | ₩166,781 | ₩167,718 | ₩166,179 | ₩167,343 | +0.34% | 264.6만 |
|---|
| 2025.10.24 | ₩167,477 | ₩168,080 | ₩166,272 | ₩166,795 | -0.41% | 443.7만 |
|---|
| 2025.10.23 | ₩169,164 | ₩169,954 | ₩166,594 | ₩166,995 | -1.28% | 199.3만 |
|---|
| 2025.10.22 | ₩170,302 | ₩172,109 | ₩169,351 | ₩169,485 | -0.48% | 221.8만 |
|---|
| 2025.10.21 | ₩169,552 | ₩172,390 | ₩168,280 | ₩170,730 | +0.69% | 238만 |
|---|
| 2025.10.20 | ₩169,673 | ₩171,252 | ₩167,732 | ₩169,458 | -0.13% | 238.8만 |
|---|
| 2025.10.17 | ₩169,833 | ₩170,355 | ₩168,013 | ₩169,418 | -0.24% | 246.1만 |
|---|
| 2025.10.16 | ₩171,011 | ₩171,694 | ₩168,508 | ₩169,325 | -0.99% | 286.1만 |
|---|
| 2025.10.15 | ₩171,721 | ₩173,006 | ₩170,462 | ₩170,703 | -0.59% | 254.6만 |
|---|
| 2025.10.14 | ₩170,744 | ₩172,952 | ₩170,114 | ₩172,136 | +0.82% | 244.4만 |
|---|
| 2025.10.13 | ₩168,254 | ₩170,971 | ₩167,665 | ₩170,570 | +1.38% | 286.8만 |
|---|
| 2025.10.10 | ₩168,414 | ₩169,124 | ₩167,236 | ₩168,066 | -0.21% | 271.2만 |
|---|