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 | ₩140,649 | ₩141,749 | ₩139,375 | ₩139,495 | -0.82% | 197.9만 |
| 2026.10.08 | ₩136,115 | ₩140,381 | ₩136,048 | ₩140,139 | +2.96% | 334.4만 |
| 2026.10.07 | ₩136,115 | ₩137,403 | ₩135,618 | ₩136,235 | +0.09% | 243만 |
| 2026.10.06 | ₩133,190 | ₩135,752 | ₩133,002 | ₩135,524 | +1.75% | 223.4만 |
| 2026.10.05 | ₩132,345 | ₩133,941 | ₩132,170 | ₩133,861 | +1.15% | 274.1만 |
| 2026.10.02 | ₩135,068 | ₩135,498 | ₩132,144 | ₩132,734 | -1.73% | 231.4만 |
| 2026.10.01 | ₩133,230 | ₩135,940 | ₩132,385 | ₩135,283 | +1.54% | 415.2만 |
| 2026.09.30 | ₩133,244 | ₩135,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,144 |
| -0.83% |
| 342.5만 |
| 2026.09.29 | ₩132,439 | ₩133,713 | ₩131,473 | ₩133,230 | +0.60% | 405.3만 |
|---|
| 2026.09.28 | ₩134,263 | ₩135,363 | ₩132,694 | ₩133,217 | -0.78% | 344.8만 |
|---|
| 2026.09.25 | ₩135,739 | ₩136,960 | ₩134,585 | ₩135,994 | +0.19% | 393.1만 |
|---|
| 2026.09.24 | ₩141,521 | ₩144,352 | ₩136,155 | ₩136,289 | -3.70% | 444.4만 |
|---|
| 2026.09.23 | ₩147,129 | ₩148,242 | ₩138,516 | ₩140,180 | -4.72% | 821.6만 |
|---|
| 2026.09.22 | ₩155,232 | ₩155,581 | ₩152,026 | ₩153,649 | -1.02% | 403.4만 |
|---|
| 2026.09.21 | ₩154,977 | ₩155,970 | ₩153,179 | ₩154,293 | -0.44% | 291.5만 |
|---|
| 2026.09.18 | ₩156,305 | ₩156,412 | ₩153,998 | ₩155,809 | -0.32% | 958.1만 |
|---|
| 2026.09.17 | ₩155,769 | ₩156,573 | ₩154,507 | ₩156,305 | +0.34% | 259.7만 |
|---|
| 2026.09.16 | ₩157,928 | ₩158,881 | ₩156,158 | ₩156,587 | -0.85% | 242.5만 |
|---|
| 2026.09.15 | ₩158,089 | ₩160,464 | ₩156,869 | ₩158,707 | +0.39% | 273.5만 |
|---|
| 2026.09.14 | ₩158,063 | ₩159,954 | ₩156,426 | ₩158,988 | +0.59% | 260.4만 |
|---|
| 2026.09.11 | ₩154,320 | ₩155,581 | ₩154,011 | ₩155,353 | +0.67% | 176.2만 |
|---|
| 2026.09.10 | ₩154,293 | ₩155,366 | ₩153,622 | ₩154,521 | +0.15% | 213.6만 |
|---|
| 2026.09.09 | ₩156,989 | ₩157,030 | ₩153,743 | ₩153,944 | -1.94% | 277.2만 |
|---|
| 2026.09.08 | ₩161,403 | ₩161,658 | ₩156,265 | ₩156,869 | -2.81% | 317.9만 |
|---|
| 2026.09.04 | ₩165,642 | ₩165,790 | ₩163,201 | ₩163,281 | -1.43% | 184.1만 |
|---|
| 2026.09.03 | ₩166,702 | ₩169,640 | ₩165,683 | ₩167,802 | +0.66% | 293.3만 |
|---|
| 2026.09.02 | ₩167,708 | ₩167,735 | ₩164,744 | ₩166,353 | -0.81% | 324.7만 |
|---|
| 2026.09.01 | ₩170,834 | ₩171,693 | ₩167,923 | ₩168,554 | -1.34% | 170.9만 |
|---|
| 2026.08.31 | ₩169,439 | ₩171,545 | ₩168,446 | ₩170,834 | +0.82% | 247만 |
|---|
| 2026.08.28 | ₩170,257 | ₩171,612 | ₩169,305 | ₩170,432 | +0.10% | 154.6만 |
|---|
| 2026.08.27 | ₩167,118 | ₩170,687 | ₩166,568 | ₩169,681 | +1.53% | 172.6만 |
|---|
| 2026.08.26 | ₩166,125 | ₩168,540 | ₩165,522 | ₩167,534 | +0.85% | 111.2만 |
|---|
| 2026.08.25 | ₩167,574 | ₩169,037 | ₩166,407 | ₩167,682 | +0.06% | 191.5만 |
|---|
| 2026.08.24 | ₩167,386 | ₩170,499 | ₩167,185 | ₩169,050 | +0.99% | 234.1만 |
|---|
| 2026.08.21 | ₩164,905 | ₩167,400 | ₩163,308 | ₩166,997 | +1.27% | 207.5만 |
|---|
| 2026.08.20 | ₩164,905 | ₩166,582 | ₩164,006 | ₩164,891 | -0.01% | 257.4만 |
|---|
| 2026.08.19 | ₩161,135 | ₩166,112 | ₩161,121 | ₩164,341 | +1.99% | 279.7만 |
|---|
| 2026.08.18 | ₩161,940 | ₩164,261 | ₩160,773 | ₩160,893 | -0.65% | 224만 |
|---|
| 2026.08.17 | ₩161,886 | ₩162,248 | ₩158,948 | ₩159,029 | -1.77% | 276만 |
|---|
| 2026.08.14 | ₩168,701 | ₩168,902 | ₩163,496 | ₩163,697 | -2.97% | 167.1만 |
|---|
| 2026.08.13 | ₩163,053 | ₩168,567 | ₩162,141 | ₩168,232 | +3.18% | 243.1만 |
|---|
| 2026.08.12 | ₩161,148 | ₩162,396 | ₩158,975 | ₩161,484 | +0.21% | 190.8만 |
|---|
| 2026.08.11 | ₩160,571 | ₩163,308 | ₩160,209 | ₩162,731 | +1.35% | 235.3만 |
|---|
| 2026.08.10 | ₩160,638 | ₩162,651 | ₩159,646 | ₩162,570 | +1.20% | 160.3만 |
|---|
| 2026.08.07 | ₩160,236 | ₩162,892 | ₩159,726 | ₩161,041 | +0.50% | 191.9만 |
|---|
| 2026.08.06 | ₩159,659 | ₩161,323 | ₩158,103 | ₩161,162 | +0.94% | 357.4만 |
|---|
| 2026.08.05 | ₩159,968 | ₩160,773 | ₩155,769 | ₩158,666 | -0.81% | 240.5만 |
|---|
| 2026.08.04 | ₩155,084 | ₩159,605 | ₩154,427 | ₩159,190 | +2.65% | 298.9만 |
|---|
| 2026.08.03 | ₩159,310 | ₩160,947 | ₩156,936 | ₩157,861 | -0.91% | 285.7만 |
|---|
| 2026.07.31 | ₩154,199 | ₩157,338 | ₩152,670 | ₩156,748 | +1.65% | 328.7만 |
|---|
| 2026.07.30 | ₩159,726 | ₩160,035 | ₩152,522 | ₩156,064 | -2.29% | 364.7만 |
|---|
| 2026.07.29 | ₩160,424 | ₩167,346 | ₩159,471 | ₩163,845 | +2.13% | 486.3만 |
|---|
| 2026.07.28 | ₩156,480 | ₩160,934 | ₩156,480 | ₩159,471 | +1.91% | 528.4만 |
|---|
| 2026.07.27 | ₩154,279 | ₩156,828 | ₩153,609 | ₩154,923 | +0.42% | 345.2만 |
|---|
| 2026.07.24 | ₩149,222 | ₩153,407 | ₩148,430 | ₩152,334 | +2.09% | 274.3만 |
|---|
| 2026.07.23 | ₩149,933 | ₩150,013 | ₩146,740 | ₩148,457 | -0.98% | 328.4만 |
|---|
| 2026.07.22 | ₩151,771 | ₩151,918 | ₩147,706 | ₩148,564 | -2.11% | 335.9만 |
|---|
| 2026.07.21 | ₩152,737 | ₩153,971 | ₩150,161 | ₩150,201 | -1.66% | 301.2만 |
|---|
| 2026.07.20 | ₩152,763 | ₩154,803 | ₩151,033 | ₩154,548 | +1.17% | 296.5만 |
|---|
| 2026.07.17 | ₩154,454 | ₩157,928 | ₩150,926 | ₩153,461 | -0.64% | 426.9만 |
|---|
| 2026.07.16 | ₩149,544 | ₩154,601 | ₩149,544 | ₩153,877 | +2.90% | 359.7만 |
|---|
| 2026.07.15 | ₩147,263 | ₩150,711 | ₩146,807 | ₩147,572 | +0.21% | 247.5만 |
|---|
| 2026.07.14 | ₩144,875 | ₩148,269 | ₩144,204 | ₩146,928 | +1.42% | 249만 |
|---|
| 2026.07.13 | ₩146,109 | ₩149,772 | ₩145,881 | ₩148,578 | +1.69% | 235.3만 |
|---|
| 2026.07.10 | ₩144,164 | ₩144,701 | ₩142,863 | ₩144,271 | +0.07% | 218만 |
|---|
| 2026.07.09 | ₩140,354 | ₩143,413 | ₩139,173 | ₩142,554 | +1.57% | 357.5만 |
|---|
| 2026.07.08 | ₩144,982 | ₩145,049 | ₩142,018 | ₩142,983 | -1.38% | 252.5만 |
|---|
| 2026.07.07 | ₩144,164 | ₩147,209 | ₩144,164 | ₩145,049 | +0.61% | 288.4만 |
|---|
| 2026.07.06 | ₩142,581 | ₩143,332 | ₩140,394 | ₩141,387 | -0.84% | 263만 |
|---|
| 2026.07.02 | ₩138,208 | ₩142,890 | ₩138,033 | ₩142,675 | +3.23% | 365.7만 |
|---|
| 2026.07.01 | ₩135,310 | ₩139,482 | ₩134,572 | ₩137,792 | +1.83% | 441.8만 |
|---|
| 2026.06.30 | ₩133,901 | ₩134,196 | ₩131,191 | ₩131,916 | -1.48% | 317.4만 |
|---|
| 2026.06.29 | ₩135,350 | ₩136,289 | ₩132,546 | ₩133,901 | -1.07% | 353.5만 |
|---|
| 2026.06.26 | ₩130,131 | ₩134,344 | ₩130,131 | ₩134,022 | +2.99% | 559.7만 |
|---|
| 2026.06.25 | ₩129,071 | ₩134,411 | ₩128,374 | ₩129,756 | +0.53% | 439.9만 |
|---|
| 2026.06.24 | ₩132,506 | ₩132,613 | ₩124,792 | ₩129,192 | -2.50% | 638.8만 |
|---|
| 2026.06.23 | ₩131,352 | ₩132,613 | ₩130,869 | ₩131,459 | +0.08% | 456.2만 |
|---|
| 2026.06.22 | ₩130,400 | ₩131,942 | ₩128,535 | ₩128,696 | -1.31% | 452만 |
|---|
| 2026.06.18 | ₩131,325 | ₩132,533 | ₩128,736 | ₩131,795 | +0.36% | 710.1만 |
|---|
| 2026.06.17 | ₩132,841 | ₩135,296 | ₩130,212 | ₩130,909 | -1.45% | 360.3만 |
|---|
| 2026.06.16 | ₩135,712 | ₩137,671 | ₩133,043 | ₩134,532 | -0.87% | 338.6만 |
|---|
| 2026.06.15 | ₩138,047 | ₩138,583 | ₩134,491 | ₩135,363 | -1.94% | 359.4만 |
|---|
| 2026.06.12 | ₩133,177 | ₩135,484 | ₩131,620 | ₩135,001 | +1.37% | 263.9만 |
|---|
| 2026.06.11 | ₩133,016 | ₩135,417 | ₩132,399 | ₩133,177 | +0.12% | 314.8만 |
|---|
| 2026.06.10 | ₩134,532 | ₩136,531 | ₩132,694 | ₩135,632 | +0.82% | 268만 |
|---|
| 2026.06.09 | ₩131,419 | ₩134,880 | ₩130,480 | ₩134,532 | +2.37% | 336.9만 |
|---|
| 2026.06.08 | ₩133,432 | ₩134,800 | ₩132,238 | ₩132,707 | -0.54% | 361.2만 |
|---|
| 2026.06.05 | ₩133,807 | ₩135,940 | ₩133,740 | ₩134,867 | +0.79% | 241만 |
|---|
| 2026.06.04 | ₩135,350 | ₩136,879 | ₩133,096 | ₩133,458 | -1.40% | 223.7만 |
|---|
| 2026.06.03 | ₩133,633 | ₩134,397 | ₩130,976 | ₩132,077 | -1.16% | 244.7만 |
|---|
| 2026.06.02 | ₩134,049 | ₩135,793 | ₩132,318 | ₩135,216 | +0.87% | 251.3만 |
|---|
| 2026.06.01 | ₩131,366 | ₩138,073 | ₩131,191 | ₩137,429 | +4.62% | 413.6만 |
|---|
| 2026.05.29 | ₩128,132 | ₩131,486 | ₩127,703 | ₩130,104 | +1.54% | 572만 |
|---|
| 2026.05.28 | ₩126,684 | ₩128,736 | ₩125,610 | ₩128,132 | +1.14% | 227.1만 |
|---|
| 2026.05.27 | ₩127,099 | ₩129,004 | ₩126,214 | ₩126,684 | -0.33% | 247.5만 |
|---|
| 2026.05.26 | ₩129,756 | ₩129,917 | ₩126,227 | ₩127,180 | -1.99% | 296만 |
|---|
| 2026.05.22 | ₩126,442 | ₩130,413 | ₩126,442 | ₩130,131 | +2.92% | 259.3만 |
|---|
| 2026.05.21 | ₩125,986 | ₩127,341 | ₩124,443 | ₩126,442 | +0.36% | 231.5만 |
|---|
| 2026.05.20 | ₩125,248 | ₩127,448 | ₩122,981 | ₩127,341 | +1.67% | 275.4만 |
|---|
| 2026.05.19 | ₩127,797 | ₩130,292 | ₩126,630 | ₩126,751 | -0.82% | 327.6만 |
|---|
| 2026.05.18 | ₩122,592 | ₩127,086 | ₩121,760 | ₩126,764 | +3.40% | 303.5만 |
|---|
| 2026.05.15 | ₩120,995 | ₩123,383 | ₩120,781 | ₩122,806 | +1.50% | 292.1만 |
|---|
| 2026.05.14 | ₩120,700 | ₩121,961 | ₩118,929 | ₩119,171 | -1.27% | 285.7만 |
|---|
| 2026.05.13 | ₩122,739 | ₩123,169 | ₩117,293 | ₩120,633 | -1.72% | 524.3만 |
|---|
| 2026.05.12 | ₩127,059 | ₩127,717 | ₩124,510 | ₩125,718 | -1.06% | 355.9만 |
|---|
| 2026.05.11 | ₩124,886 | ₩126,603 | ₩124,027 | ₩125,946 | +0.85% | 340.5만 |
|---|
| 2026.05.08 | ₩125,691 | ₩127,005 | ₩123,424 | ₩126,013 | +0.26% | 244.7만 |
|---|
| 2026.05.07 | ₩122,337 | ₩127,529 | ₩122,082 | ₩126,455 | +3.37% | 396.5만 |
|---|
| 2026.05.06 | ₩122,941 | ₩123,410 | ₩121,465 | ₩122,592 | -0.28% | 414만 |
|---|
| 2026.05.05 | ₩124,161 | ₩124,899 | ₩121,934 | ₩124,564 | +0.32% | 281.6만 |
|---|
| 2026.05.04 | ₩124,832 | ₩126,643 | ₩123,450 | ₩124,067 | -0.61% | 238.8만 |
|---|
| 2026.05.01 | ₩125,744 | ₩126,845 | ₩122,994 | ₩124,792 | -0.76% | 219.9만 |
|---|
| 2026.04.30 | ₩124,658 | ₩125,811 | ₩123,182 | ₩124,269 | -0.31% | 313.1만 |
|---|
| 2026.04.29 | ₩124,953 | ₩126,254 | ₩121,612 | ₩126,174 | +0.98% | 369.2만 |
|---|
| 2026.04.28 | ₩122,578 | ₩123,813 | ₩120,968 | ₩122,069 | -0.42% | 300.7만 |
|---|
| 2026.04.27 | ₩120,472 | ₩122,230 | ₩120,123 | ₩120,646 | +0.14% | 303.3만 |
|---|
| 2026.04.24 | ₩121,317 | ₩121,988 | ₩119,654 | ₩120,499 | -0.67% | 308.1만 |
|---|
| 2026.04.23 | ₩123,974 | ₩124,255 | ₩119,949 | ₩122,015 | -1.58% | 254.5만 |
|---|
| 2026.04.22 | ₩125,275 | ₩126,523 | ₩124,148 | ₩125,342 | +0.05% | 306.7만 |
|---|
| 2026.04.21 | ₩124,872 | ₩127,985 | ₩124,255 | ₩125,677 | +0.64% | 329.5만 |
|---|
| 2026.04.20 | ₩123,370 | ₩125,221 | ₩122,873 | ₩124,886 | +1.23% | 359.6만 |
|---|
| 2026.04.17 | ₩124,872 | ₩125,168 | ₩122,323 | ₩123,370 | -1.20% | 321.6만 |
|---|
| 2026.04.16 | ₩122,377 | ₩124,443 | ₩121,921 | ₩123,598 | +1.00% | 374만 |
|---|
| 2026.04.15 | ₩119,922 | ₩122,162 | ₩119,063 | ₩121,089 | +0.97% | 308.9만 |
|---|
| 2026.04.14 | ₩119,828 | ₩121,009 | ₩118,889 | ₩119,198 | -0.53% | 288.4만 |
|---|
| 2026.04.13 | ₩114,958 | ₩120,029 | ₩114,958 | ₩119,828 | +4.24% | 443.7만 |
|---|
| 2026.04.10 | ₩117,789 | ₩118,057 | ₩114,636 | ₩114,797 | -2.54% | 368.7만 |
|---|
| 2026.04.09 | ₩119,573 | ₩119,681 | ₩116,501 | ₩117,869 | -1.42% | 349.3만 |
|---|
| 2026.04.08 | ₩123,048 | ₩124,725 | ₩120,271 | ₩120,593 | -2.00% | 321.2만 |
|---|
| 2026.04.07 | ₩122,941 | ₩124,591 | ₩121,840 | ₩122,900 | -0.03% | 304만 |
|---|
| 2026.04.06 | ₩122,578 | ₩123,678 | ₩121,505 | ₩123,222 | +0.53% | 257.2만 |
|---|
| 2026.04.02 | ₩122,283 | ₩123,813 | ₩120,311 | ₩123,021 | +0.60% | 451.4만 |
|---|
| 2026.04.01 | ₩123,075 | ₩123,839 | ₩120,325 | ₩121,961 | -0.90% | 597.1만 |
|---|
| 2026.03.31 | ₩126,147 | ₩126,777 | ₩123,356 | ₩123,585 | -2.03% | 451.6만 |
|---|
| 2026.03.30 | ₩122,967 | ₩125,624 | ₩122,833 | ₩124,926 | +1.59% | 374.9만 |
|---|
| 2026.03.27 | ₩125,100 | ₩125,100 | ₩121,465 | ₩122,994 | -1.68% | 358.4만 |
|---|
| 2026.03.26 | ₩124,859 | ₩129,112 | ₩124,792 | ₩125,557 | +0.56% | 536만 |
|---|
| 2026.03.25 | ₩127,730 | ₩128,106 | ₩119,412 | ₩125,248 | -1.94% | 797.5만 |
|---|
| 2026.03.24 | ₩124,577 | ₩124,765 | ₩120,714 | ₩121,559 | -2.42% | 514.2만 |
|---|
| 2026.03.23 | ₩125,168 | ₩126,992 | ₩124,483 | ₩125,436 | +0.21% | 493.5만 |
|---|
| 2026.03.20 | ₩122,538 | ₩125,235 | ₩122,176 | ₩124,161 | +1.32% | 1121.5만 |
|---|
| 2026.03.19 | ₩122,243 | ₩125,409 | ₩122,122 | ₩123,034 | +0.65% | 464.2만 |
|---|
| 2026.03.18 | ₩122,552 | ₩123,893 | ₩121,505 | ₩121,599 | -0.78% | 391.2만 |
|---|
| 2026.03.17 | ₩125,838 | ₩127,569 | ₩123,598 | ₩124,000 | -1.46% | 281.7만 |
|---|
| 2026.03.16 | ₩124,322 | ₩125,919 | ₩124,094 | ₩124,899 | +0.46% | 260.5만 |
|---|
| 2026.03.13 | ₩123,920 | ₩124,430 | ₩122,793 | ₩124,242 | +0.26% | 291.5만 |
|---|
| 2026.03.12 | ₩126,254 | ₩128,575 | ₩122,954 | ₩122,981 | -2.59% | 399.4만 |
|---|
| 2026.03.11 | ₩128,401 | ₩129,635 | ₩125,007 | ₩126,107 | -1.79% | 343.9만 |
|---|
| 2026.03.10 | ₩131,205 | ₩131,701 | ₩126,335 | ₩127,609 | -2.74% | 341.5만 |
|---|
| 2026.03.09 | ₩133,512 | ₩133,874 | ₩130,265 | ₩131,875 | -1.23% | 449만 |
|---|
| 2026.03.06 | ₩130,896 | ₩135,524 | ₩129,206 | ₩135,296 | +3.36% | 500.8만 |
|---|
| 2026.03.05 | ₩128,642 | ₩132,372 | ₩128,535 | ₩131,983 | +2.60% | 417만 |
|---|
| 2026.03.04 | ₩127,757 | ₩129,353 | ₩127,207 | ₩128,508 | +0.59% | 269.4만 |
|---|
| 2026.03.03 | ₩125,436 | ₩129,286 | ₩124,711 | ₩128,199 | +2.20% | 304.4만 |
|---|
| 2026.03.02 | ₩124,631 | ₩126,724 | ₩123,598 | ₩126,442 | +1.45% | 377.5만 |
|---|
| 2026.02.27 | ₩125,007 | ₩126,442 | ₩122,565 | ₩125,637 | +0.50% | 701.3만 |
|---|
| 2026.02.26 | ₩123,410 | ₩127,153 | ₩122,833 | ₩126,751 | +2.71% | 565만 |
|---|
| 2026.02.25 | ₩119,265 | ₩122,498 | ₩118,795 | ₩122,391 | +2.62% | 350.4만 |
|---|
| 2026.02.24 | ₩117,199 | ₩121,183 | ₩116,568 | ₩118,701 | +1.28% | 412.1만 |
|---|
| 2026.02.23 | ₩121,331 | ₩121,478 | ₩116,769 | ₩117,239 | -3.37% | 491만 |
|---|
| 2026.02.20 | ₩123,705 | ₩123,906 | ₩121,170 | ₩122,404 | -1.05% | 531.3만 |
|---|
| 2026.02.19 | ₩126,254 | ₩126,858 | ₩123,263 | ₩123,880 | -1.88% | 327.3만 |
|---|
| 2026.02.18 | ₩125,570 | ₩127,140 | ₩124,550 | ₩126,496 | +0.74% | 277.5만 |
|---|
| 2026.02.17 | ₩127,059 | ₩128,776 | ₩124,685 | ₩125,127 | -1.52% | 363.2만 |
|---|
| 2026.02.13 | ₩125,181 | ₩127,126 | ₩123,799 | ₩126,616 | +1.15% | 477.4만 |
|---|
| 2026.02.12 | ₩126,308 | ₩127,046 | ₩123,021 | ₩124,054 | -1.78% | 621.3만 |
|---|
| 2026.02.11 | ₩131,808 | ₩132,975 | ₩126,214 | ₩127,234 | -3.47% | 571.9만 |
|---|
| 2026.02.10 | ₩130,185 | ₩133,566 | ₩130,185 | ₩132,855 | +2.05% | 465.6만 |
|---|
| 2026.02.09 | ₩132,170 | ₩132,479 | ₩129,474 | ₩131,594 | -0.44% | 429.9만 |
|---|
| 2026.02.06 | ₩132,117 | ₩133,901 | ₩130,976 | ₩132,184 | +0.05% | 340.4만 |
|---|
| 2026.02.05 | ₩133,069 | ₩134,961 | ₩129,796 | ₩131,701 | -1.03% | 358.4만 |
|---|
| 2026.02.04 | ₩130,131 | ₩133,271 | ₩127,314 | ₩132,117 | +1.53% | 537.7만 |
|---|
| 2026.02.03 | ₩134,719 | ₩135,873 | ₩130,252 | ₩130,333 | -3.26% | 600.8만 |
|---|
| 2026.02.02 | ₩139,012 | ₩139,415 | ₩136,853 | ₩137,470 | -1.11% | 311.1만 |
|---|
| 2026.01.30 | ₩136,772 | ₩138,449 | ₩135,565 | ₩138,355 | +1.16% | 402.6만 |
|---|
| 2026.01.29 | ₩136,812 | ₩138,959 | ₩136,209 | ₩137,148 | +0.25% | 608.3만 |
|---|
| 2026.01.28 | ₩137,886 | ₩139,012 | ₩136,960 | ₩137,443 | -0.32% | 408만 |
|---|
| 2026.01.27 | ₩140,877 | ₩141,602 | ₩139,106 | ₩140,783 | -0.07% | 292.8만 |
|---|
| 2026.01.26 | ₩143,708 | ₩144,754 | ₩141,253 | ₩142,460 | -0.87% | 289.9만 |
|---|
| 2026.01.23 | ₩143,359 | ₩144,701 | ₩142,836 | ₩143,051 | -0.22% | 262.9만 |
|---|
| 2026.01.22 | ₩144,124 | ₩145,586 | ₩143,547 | ₩143,802 | -0.22% | 486.6만 |
|---|
| 2026.01.21 | ₩143,641 | ₩145,868 | ₩143,279 | ₩143,802 | +0.11% | 360.1만 |
|---|
| 2026.01.20 | ₩148,377 | ₩148,377 | ₩143,963 | ₩144,110 | -2.88% | 356.9만 |
|---|
| 2026.01.16 | ₩148,752 | ₩149,490 | ₩147,250 | ₩149,155 | +0.27% | 342.1만 |
|---|
| 2026.01.15 | ₩148,578 | ₩150,161 | ₩147,572 | ₩148,256 | -0.22% | 177.9만 |
|---|
| 2026.01.14 | ₩146,901 | ₩148,752 | ₩146,458 | ₩147,961 | +0.72% | 225.8만 |
|---|
| 2026.01.13 | ₩150,644 | ₩151,247 | ₩146,109 | ₩147,115 | -2.34% | 292만 |
|---|
| 2026.01.12 | ₩151,449 | ₩152,924 | ₩150,778 | ₩151,180 | -0.18% | 205.5만 |
|---|
| 2026.01.09 | ₩152,924 | ₩154,373 | ₩151,999 | ₩152,629 | -0.19% | 241.1만 |
|---|
| 2026.01.08 | ₩148,833 | ₩153,890 | ₩148,417 | ₩153,273 | +2.98% | 316.6만 |
|---|
| 2026.01.07 | ₩149,302 | ₩150,590 | ₩148,859 | ₩149,758 | +0.31% | 295.3만 |
|---|
| 2026.01.06 | ₩145,921 | ₩149,839 | ₩145,519 | ₩149,208 | +2.25% | 264만 |
|---|
| 2026.01.05 | ₩145,693 | ₩148,296 | ₩144,620 | ₩146,874 | +0.81% | 328.6만 |
|---|
| 2026.01.02 | ₩150,416 | ₩150,523 | ₩145,331 | ₩145,693 | -3.14% | 321.5만 |
|---|
| 2025.12.31 | ₩151,811 | ₩151,918 | ₩150,362 | ₩150,496 | -0.87% | 171.8만 |
|---|
| 2025.12.30 | ₩152,401 | ₩152,898 | ₩151,502 | ₩152,119 | -0.18% | 220.1만 |
|---|
| 2025.12.29 | ₩153,193 | ₩153,904 | ₩152,240 | ₩152,938 | -0.17% | 151.8만 |
|---|
| 2025.12.26 | ₩153,716 | ₩154,226 | ₩152,616 | ₩153,193 | -0.34% | 158.6만 |
|---|
| 2025.12.24 | ₩152,831 | ₩154,333 | ₩152,589 | ₩153,716 | +0.58% | 108.2만 |
|---|
| 2025.12.23 | ₩154,132 | ₩154,266 | ₩152,549 | ₩153,072 | -0.69% | 315.5만 |
|---|
| 2025.12.22 | ₩151,368 | ₩154,293 | ₩151,247 | ₩154,118 | +1.82% | 292.7만 |
|---|
| 2025.12.19 | ₩153,032 | ₩153,099 | ₩146,270 | ₩150,630 | -1.57% | 1129.8만 |
|---|
| 2025.12.18 | ₩156,104 | ₩156,520 | ₩152,213 | ₩153,260 | -1.82% | 641.8만 |
|---|
| 2025.12.17 | ₩154,575 | ₩158,076 | ₩153,729 | ₩156,560 | +1.28% | 511만 |
|---|
| 2025.12.16 | ₩154,467 | ₩155,192 | ₩153,407 | ₩154,575 | +0.07% | 411.4만 |
|---|
| 2025.12.15 | ₩155,393 | ₩156,319 | ₩154,172 | ₩154,789 | -0.39% | 444.5만 |
|---|
| 2025.12.12 | ₩154,548 | ₩156,359 | ₩154,185 | ₩154,883 | +0.22% | 454.3만 |
|---|
| 2025.12.11 | ₩151,556 | ₩154,253 | ₩150,429 | ₩153,783 | +1.47% | 259.4만 |
|---|
| 2025.12.10 | ₩151,046 | ₩152,348 | ₩150,563 | ₩151,435 | +0.26% | 402.2만 |
|---|
| 2025.12.09 | ₩150,778 | ₩152,200 | ₩150,604 | ₩151,247 | +0.31% | 283.6만 |
|---|
| 2025.12.08 | ₩150,121 | ₩151,435 | ₩148,980 | ₩150,858 | +0.49% | 368만 |
|---|
| 2025.12.05 | ₩150,161 | ₩152,401 | ₩149,691 | ₩150,335 | +0.12% | 246.4만 |
|---|
| 2025.12.04 | ₩152,441 | ₩153,139 | ₩149,289 | ₩149,946 | -1.64% | 215.2만 |
|---|
| 2025.12.03 | ₩148,618 | ₩152,428 | ₩148,377 | ₩152,119 | +2.36% | 427.9만 |
|---|
| 2025.12.02 | ₩148,833 | ₩149,074 | ₩147,236 | ₩148,618 | -0.14% | 405.8만 |
|---|
| 2025.12.01 | ₩148,685 | ₩149,946 | ₩147,880 | ₩148,296 | -0.26% | 514.8만 |
|---|
| 2025.11.28 | ₩149,450 | ₩150,563 | ₩149,235 | ₩149,839 | +0.26% | 124.5만 |
|---|
| 2025.11.26 | ₩150,000 | ₩150,295 | ₩148,940 | ₩149,463 | -0.36% | 220.4만 |
|---|
| 2025.11.25 | ₩147,773 | ₩150,912 | ₩147,558 | ₩150,402 | +1.78% | 283.2만 |
|---|
| 2025.11.24 | ₩149,262 | ₩149,678 | ₩146,793 | ₩147,451 | -1.21% | 540.5만 |
|---|
| 2025.11.21 | ₩145,479 | ₩151,529 | ₩145,479 | ₩149,530 | +2.78% | 423.6만 |
|---|
| 2025.11.20 | ₩147,196 | ₩147,558 | ₩145,049 | ₩145,506 | -1.15% | 216.4만 |
|---|
| 2025.11.19 | ₩147,464 | ₩147,666 | ₩144,888 | ₩146,968 | -0.34% | 230.8만 |
|---|
| 2025.11.18 | ₩148,216 | ₩149,369 | ₩146,324 | ₩147,518 | -0.47% | 255.3만 |
|---|
| 2025.11.17 | ₩150,080 | ₩150,094 | ₩147,572 | ₩148,216 | -1.24% | 236.3만 |
|---|
| 2025.11.14 | ₩150,684 | ₩151,100 | ₩148,444 | ₩150,389 | -0.20% | 292.7만 |
|---|
| 2025.11.13 | ₩148,497 | ₩150,121 | ₩147,558 | ₩149,986 | +1.00% | 360.2만 |
|---|
| 2025.11.12 | ₩149,879 | ₩150,228 | ₩148,685 | ₩149,020 | -0.57% | 173.2만 |
|---|
| 2025.11.11 | ₩149,356 | ₩150,684 | ₩148,699 | ₩149,772 | +0.28% | 205.3만 |
|---|
| 2025.11.10 | ₩150,322 | ₩151,127 | ₩147,786 | ₩149,557 | -0.51% | 239.7만 |
|---|
| 2025.11.07 | ₩150,939 | ₩151,408 | ₩148,511 | ₩150,201 | -0.49% | 351.5만 |
|---|
| 2025.11.06 | ₩155,836 | ₩157,003 | ₩150,349 | ₩151,355 | -2.88% | 503.1만 |
|---|
| 2025.11.05 | ₩154,467 | ₩156,708 | ₩153,354 | ₩156,292 | +1.18% | 397.9만 |
|---|
| 2025.11.04 | ₩155,849 | ₩156,171 | ₩151,798 | ₩154,467 | -0.89% | 326.3만 |
|---|
| 2025.11.03 | ₩156,399 | ₩156,399 | ₩152,227 | ₩154,427 | -1.26% | 294.3만 |
|---|
| 2025.10.31 | ₩156,721 | ₩158,317 | ₩155,728 | ₩157,003 | +0.18% | 275.4만 |
|---|
| 2025.10.30 | ₩157,996 | ₩159,163 | ₩156,721 | ₩157,271 | -0.46% | 247.6만 |
|---|
| 2025.10.29 | ₩164,140 | ₩164,341 | ₩156,963 | ₩157,499 | -4.05% | 491.9만 |
|---|
| 2025.10.28 | ₩167,038 | ₩167,333 | ₩165,039 | ₩166,421 | -0.37% | 276.4만 |
|---|
| 2025.10.27 | ₩167,145 | ₩168,084 | ₩166,541 | ₩167,708 | +0.34% | 264.6만 |
|---|
| 2025.10.24 | ₩167,843 | ₩168,446 | ₩166,635 | ₩167,158 | -0.41% | 443.7만 |
|---|
| 2025.10.23 | ₩169,533 | ₩170,324 | ₩166,957 | ₩167,360 | -1.28% | 199.3만 |
|---|
| 2025.10.22 | ₩170,673 | ₩172,484 | ₩169,721 | ₩169,855 | -0.48% | 221.8만 |
|---|
| 2025.10.21 | ₩169,922 | ₩172,766 | ₩168,648 | ₩171,103 | +0.69% | 238만 |
|---|
| 2025.10.20 | ₩170,043 | ₩171,626 | ₩168,097 | ₩169,828 | -0.13% | 238.8만 |
|---|
| 2025.10.17 | ₩170,204 | ₩170,727 | ₩168,379 | ₩169,788 | -0.24% | 246.1만 |
|---|
| 2025.10.16 | ₩171,384 | ₩172,068 | ₩168,876 | ₩169,694 | -0.99% | 286.1만 |
|---|
| 2025.10.15 | ₩172,095 | ₩173,383 | ₩170,834 | ₩171,076 | -0.59% | 254.6만 |
|---|
| 2025.10.14 | ₩171,116 | ₩173,330 | ₩170,485 | ₩172,511 | +0.82% | 244.4만 |
|---|
| 2025.10.13 | ₩168,621 | ₩171,344 | ₩168,030 | ₩170,942 | +1.38% | 286.8만 |
|---|
| 2025.10.10 | ₩168,782 | ₩169,493 | ₩167,601 | ₩168,433 | -0.21% | 271.2만 |
|---|