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 | ₩140,605 | ₩141,705 | ₩139,331 | ₩139,452 | -0.82% | 197.9만 |
| 2026.10.07 | — | — | — | ₩135,737 | — | — |
| 2026.10.02 | — | — | — | ₩132,692 | — | — |
| 2026.09.30 | — | — | — | ₩132,102 | — | — |
| 2026.09.28 | — | — | — | ₩133,175 | — | — |
| 2026.09.25 | ₩135,697 | ₩136,917 | ₩134,543 | ₩135,951 | +0.19% | 393.1만 |
| 2026.09.24 | ₩141,477 | ₩144,307 | ₩136,112 | ₩136,246 | -3.70% | 444.4만 |
| 2026.09.23 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.22 | — | — | — | ₩153,011 | — | — |
|---|
| 2026.09.21 | ₩154,928 | ₩155,921 | ₩153,131 | ₩154,245 | -0.44% | 291.5만 |
|---|
| 2026.09.18 | ₩156,256 | ₩156,364 | ₩153,949 | ₩155,760 | -0.32% | 958.1만 |
|---|
| 2026.09.16 | — | — | — | ₩156,538 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩158,939 | — | — |
|---|
| 2026.08.28 | ₩170,204 | ₩171,545 | ₩169,252 | ₩170,378 | +0.10% | 154.6만 |
|---|
| 2026.08.27 | ₩167,066 | ₩170,633 | ₩166,516 | ₩169,627 | +1.53% | 172.6만 |
|---|
| 2026.08.26 | ₩166,073 | ₩168,487 | ₩165,470 | ₩167,482 | +0.85% | 111.2만 |
|---|
| 2026.08.25 | ₩167,522 | ₩168,984 | ₩166,355 | ₩167,629 | +0.06% | 191.5만 |
|---|
| 2026.08.24 | ₩167,334 | ₩170,445 | ₩167,133 | ₩168,997 | +0.99% | 234.1만 |
|---|
| 2026.08.21 | ₩164,853 | ₩167,347 | ₩163,257 | ₩166,945 | +1.27% | 207.5만 |
|---|
| 2026.08.20 | ₩164,853 | ₩166,529 | ₩163,954 | ₩164,840 | -0.01% | 257.4만 |
|---|
| 2026.08.19 | ₩161,084 | ₩166,060 | ₩161,071 | ₩164,290 | +1.99% | 279.7만 |
|---|
| 2026.08.18 | ₩161,889 | ₩164,209 | ₩160,722 | ₩160,843 | -0.65% | 224만 |
|---|
| 2026.08.17 | ₩161,835 | ₩162,197 | ₩158,898 | ₩158,979 | -1.77% | 276만 |
|---|
| 2026.08.14 | ₩168,648 | ₩168,850 | ₩163,445 | ₩163,646 | -2.97% | 167.1만 |
|---|
| 2026.08.13 | ₩163,002 | ₩168,514 | ₩162,090 | ₩168,179 | +3.18% | 243.1만 |
|---|
| 2026.08.12 | ₩161,098 | ₩162,345 | ₩158,925 | ₩161,433 | +0.21% | 190.8만 |
|---|
| 2026.08.11 | ₩160,521 | ₩163,257 | ₩160,159 | ₩162,680 | +1.35% | 235.3만 |
|---|
| 2026.08.10 | ₩160,588 | ₩162,600 | ₩159,596 | ₩162,519 | +1.20% | 160.3만 |
|---|
| 2026.08.07 | ₩160,186 | ₩162,841 | ₩159,676 | ₩160,990 | +0.50% | 191.9만 |
|---|
| 2026.08.06 | ₩159,609 | ₩161,272 | ₩158,053 | ₩161,111 | +0.94% | 357.4만 |
|---|
| 2026.08.05 | ₩159,918 | ₩160,722 | ₩155,720 | ₩158,617 | -0.81% | 240.5만 |
|---|
| 2026.08.04 | ₩155,036 | ₩159,555 | ₩154,379 | ₩159,140 | +2.65% | 298.9만 |
|---|
| 2026.08.03 | ₩159,260 | ₩160,897 | ₩156,887 | ₩157,812 | -0.91% | 285.7만 |
|---|
| 2026.07.31 | ₩154,151 | ₩157,289 | ₩152,622 | ₩156,699 | +1.65% | 328.7만 |
|---|
| 2026.07.30 | ₩159,676 | ₩159,985 | ₩152,474 | ₩156,015 | -2.29% | 364.7만 |
|---|
| 2026.07.29 | ₩160,374 | ₩167,294 | ₩159,421 | ₩163,793 | +2.13% | 486.3만 |
|---|
| 2026.07.28 | ₩156,431 | ₩160,883 | ₩156,431 | ₩159,421 | +1.91% | 528.4만 |
|---|
| 2026.07.27 | ₩154,231 | ₩156,779 | ₩153,561 | ₩154,875 | +0.42% | 345.2만 |
|---|
| 2026.07.24 | ₩149,175 | ₩153,359 | ₩148,384 | ₩152,286 | +2.09% | 274.3만 |
|---|
| 2026.07.23 | ₩149,886 | ₩149,966 | ₩146,694 | ₩148,411 | -0.98% | 328.4만 |
|---|
| 2026.07.22 | ₩151,723 | ₩151,871 | ₩147,660 | ₩148,518 | -2.11% | 335.9만 |
|---|
| 2026.07.21 | ₩152,689 | ₩153,923 | ₩150,114 | ₩150,154 | -1.66% | 301.2만 |
|---|
| 2026.07.20 | ₩152,716 | ₩154,754 | ₩150,986 | ₩154,499 | +1.17% | 296.5만 |
|---|
| 2026.07.17 | ₩154,405 | ₩157,879 | ₩150,878 | ₩153,413 | -0.64% | 426.9만 |
|---|
| 2026.07.16 | ₩149,497 | ₩154,553 | ₩149,497 | ₩153,829 | +2.90% | 359.7만 |
|---|
| 2026.07.15 | ₩147,217 | ₩150,664 | ₩146,761 | ₩147,525 | +0.21% | 247.5만 |
|---|
| 2026.07.14 | ₩144,830 | ₩148,223 | ₩144,159 | ₩146,882 | +1.42% | 249만 |
|---|
| 2026.07.13 | ₩146,064 | ₩149,725 | ₩145,836 | ₩148,531 | +1.69% | 235.3만 |
|---|
| 2026.07.10 | ₩144,119 | ₩144,655 | ₩142,818 | ₩144,226 | +0.07% | 218만 |
|---|
| 2026.07.09 | ₩140,310 | ₩143,368 | ₩139,130 | ₩142,510 | +1.57% | 357.5만 |
|---|
| 2026.07.08 | ₩144,937 | ₩145,004 | ₩141,973 | ₩142,939 | -1.38% | 252.5만 |
|---|
| 2026.07.07 | ₩144,119 | ₩147,163 | ₩144,119 | ₩145,004 | +0.61% | 288.4만 |
|---|
| 2026.07.06 | ₩142,536 | ₩143,287 | ₩140,350 | ₩141,343 | -0.84% | 263만 |
|---|
| 2026.07.02 | ₩138,164 | ₩142,845 | ₩137,990 | ₩142,630 | +3.23% | 365.7만 |
|---|
| 2026.07.01 | ₩135,267 | ₩139,438 | ₩134,530 | ₩137,748 | +1.83% | 441.8만 |
|---|
| 2026.06.30 | ₩133,859 | ₩134,154 | ₩131,150 | ₩131,874 | -1.48% | 317.4만 |
|---|
| 2026.06.29 | ₩135,308 | ₩136,246 | ₩132,505 | ₩133,859 | -1.07% | 353.5만 |
|---|
| 2026.06.26 | ₩130,091 | ₩134,302 | ₩130,091 | ₩133,980 | +2.99% | 559.7만 |
|---|
| 2026.06.25 | ₩129,031 | ₩134,369 | ₩128,334 | ₩129,715 | +0.53% | 439.9만 |
|---|
| 2026.06.24 | ₩132,464 | ₩132,572 | ₩124,753 | ₩129,152 | -2.50% | 638.8만 |
|---|
| 2026.06.23 | ₩131,311 | ₩132,572 | ₩130,828 | ₩131,418 | +0.08% | 456.2만 |
|---|
| 2026.06.22 | ₩130,359 | ₩131,901 | ₩128,495 | ₩128,656 | -1.31% | 452만 |
|---|
| 2026.06.18 | ₩131,284 | ₩132,491 | ₩128,696 | ₩131,754 | +0.36% | 710.1만 |
|---|
| 2026.06.17 | ₩132,800 | ₩135,254 | ₩130,171 | ₩130,868 | -1.45% | 360.3만 |
|---|
| 2026.06.16 | ₩135,670 | ₩137,628 | ₩133,001 | ₩134,490 | -0.87% | 338.6만 |
|---|
| 2026.06.15 | ₩138,003 | ₩138,540 | ₩134,449 | ₩135,321 | -1.94% | 359.4만 |
|---|
| 2026.06.12 | ₩133,135 | ₩135,442 | ₩131,579 | ₩134,959 | +1.37% | 263.9만 |
|---|
| 2026.06.11 | ₩132,974 | ₩135,375 | ₩132,357 | ₩133,135 | +0.12% | 314.8만 |
|---|
| 2026.06.10 | ₩134,490 | ₩136,488 | ₩132,652 | ₩135,589 | +0.82% | 268만 |
|---|
| 2026.06.09 | ₩131,378 | ₩134,838 | ₩130,439 | ₩134,490 | +2.37% | 336.9만 |
|---|
| 2026.06.08 | ₩133,390 | ₩134,758 | ₩132,196 | ₩132,666 | -0.54% | 361.2만 |
|---|
| 2026.06.05 | ₩133,765 | ₩135,898 | ₩133,698 | ₩134,825 | +0.79% | 241만 |
|---|
| 2026.06.04 | ₩135,308 | ₩136,837 | ₩133,054 | ₩133,417 | -1.40% | 223.7만 |
|---|
| 2026.06.03 | ₩133,591 | ₩134,355 | ₩130,935 | ₩132,035 | -1.16% | 244.7만 |
|---|
| 2026.06.02 | ₩134,007 | ₩135,750 | ₩132,277 | ₩135,174 | +0.87% | 251.3만 |
|---|
| 2026.06.01 | ₩131,324 | ₩138,030 | ₩131,150 | ₩137,386 | +4.62% | 413.6만 |
|---|
| 2026.05.29 | ₩128,092 | ₩131,445 | ₩127,663 | ₩130,064 | +1.54% | 572만 |
|---|
| 2026.05.28 | ₩126,644 | ₩128,696 | ₩125,571 | ₩128,092 | +1.14% | 227.1만 |
|---|
| 2026.05.27 | ₩127,060 | ₩128,964 | ₩126,174 | ₩126,644 | -0.33% | 247.5만 |
|---|
| 2026.05.26 | ₩129,715 | ₩129,876 | ₩126,188 | ₩127,140 | -1.99% | 296만 |
|---|
| 2026.05.22 | ₩126,402 | ₩130,372 | ₩126,402 | ₩130,091 | +2.92% | 259.3만 |
|---|
| 2026.05.21 | ₩125,946 | ₩127,301 | ₩124,404 | ₩126,402 | +0.36% | 231.5만 |
|---|
| 2026.05.20 | ₩125,209 | ₩127,408 | ₩122,942 | ₩127,301 | +1.67% | 275.4만 |
|---|
| 2026.05.19 | ₩127,757 | ₩130,252 | ₩126,590 | ₩126,711 | -0.82% | 327.6만 |
|---|
| 2026.05.18 | ₩122,553 | ₩127,046 | ₩121,722 | ₩126,724 | +3.40% | 303.5만 |
|---|
| 2026.05.15 | ₩120,957 | ₩123,345 | ₩120,743 | ₩122,768 | +1.50% | 292.1만 |
|---|
| 2026.05.14 | ₩120,662 | ₩121,923 | ₩118,892 | ₩119,133 | -1.27% | 285.7만 |
|---|
| 2026.05.13 | ₩122,701 | ₩123,130 | ₩117,256 | ₩120,595 | -1.72% | 524.3만 |
|---|
| 2026.05.12 | ₩127,019 | ₩127,677 | ₩124,471 | ₩125,678 | -1.06% | 355.9만 |
|---|
| 2026.05.11 | ₩124,847 | ₩126,563 | ₩123,988 | ₩125,906 | +0.85% | 340.5만 |
|---|
| 2026.05.08 | ₩125,651 | ₩126,966 | ₩123,385 | ₩125,973 | +0.26% | 244.7만 |
|---|
| 2026.05.07 | ₩122,299 | ₩127,489 | ₩122,044 | ₩126,416 | +3.37% | 396.5만 |
|---|
| 2026.05.06 | ₩122,902 | ₩123,371 | ₩121,427 | ₩122,553 | -0.28% | 414만 |
|---|
| 2026.05.05 | ₩124,123 | ₩124,860 | ₩121,896 | ₩124,525 | +0.32% | 281.6만 |
|---|
| 2026.05.04 | ₩124,793 | ₩126,604 | ₩123,412 | ₩124,029 | -0.61% | 238.8만 |
|---|
| 2026.05.01 | ₩125,705 | ₩126,805 | ₩122,956 | ₩124,753 | -0.76% | 219.9만 |
|---|
| 2026.04.30 | ₩124,619 | ₩125,772 | ₩123,143 | ₩124,230 | -0.31% | 313.1만 |
|---|
| 2026.04.29 | ₩124,914 | ₩126,215 | ₩121,574 | ₩126,134 | +0.98% | 369.2만 |
|---|
| 2026.04.28 | ₩122,540 | ₩123,774 | ₩120,931 | ₩122,030 | -0.42% | 300.7만 |
|---|
| 2026.04.27 | ₩120,434 | ₩122,191 | ₩120,086 | ₩120,609 | +0.14% | 303.3만 |
|---|
| 2026.04.24 | ₩121,279 | ₩121,950 | ₩119,616 | ₩120,461 | -0.67% | 308.1만 |
|---|
| 2026.04.23 | ₩123,935 | ₩124,216 | ₩119,911 | ₩121,977 | -1.58% | 254.5만 |
|---|
| 2026.04.22 | ₩125,236 | ₩126,483 | ₩124,109 | ₩125,303 | +0.05% | 306.7만 |
|---|
| 2026.04.21 | ₩124,833 | ₩127,945 | ₩124,216 | ₩125,638 | +0.64% | 329.5만 |
|---|
| 2026.04.20 | ₩123,331 | ₩125,182 | ₩122,835 | ₩124,847 | +1.23% | 359.6만 |
|---|
| 2026.04.17 | ₩124,833 | ₩125,128 | ₩122,285 | ₩123,331 | -1.20% | 321.6만 |
|---|
| 2026.04.16 | ₩122,339 | ₩124,404 | ₩121,883 | ₩123,559 | +1.00% | 374만 |
|---|
| 2026.04.15 | ₩119,885 | ₩122,124 | ₩119,026 | ₩121,051 | +0.97% | 308.9만 |
|---|
| 2026.04.14 | ₩119,791 | ₩120,971 | ₩118,852 | ₩119,160 | -0.53% | 288.4만 |
|---|
| 2026.04.13 | ₩114,922 | ₩119,992 | ₩114,922 | ₩119,791 | +4.24% | 443.7만 |
|---|
| 2026.04.10 | ₩117,752 | ₩118,020 | ₩114,600 | ₩114,761 | -2.54% | 368.7만 |
|---|
| 2026.04.09 | ₩119,536 | ₩119,643 | ₩116,465 | ₩117,833 | -1.42% | 349.3만 |
|---|
| 2026.04.08 | ₩123,009 | ₩124,686 | ₩120,233 | ₩120,555 | -2.00% | 321.2만 |
|---|
| 2026.04.07 | ₩122,902 | ₩124,552 | ₩121,802 | ₩122,862 | -0.03% | 304만 |
|---|
| 2026.04.06 | ₩122,540 | ₩123,640 | ₩121,467 | ₩123,184 | +0.53% | 257.2만 |
|---|
| 2026.04.02 | ₩122,245 | ₩123,774 | ₩120,273 | ₩122,983 | +0.60% | 451.4만 |
|---|
| 2026.04.01 | ₩123,036 | ₩123,801 | ₩120,287 | ₩121,923 | -0.90% | 597.1만 |
|---|
| 2026.03.31 | ₩126,107 | ₩126,738 | ₩123,318 | ₩123,546 | -2.03% | 451.6만 |
|---|
| 2026.03.30 | ₩122,929 | ₩125,584 | ₩122,795 | ₩124,887 | +1.59% | 374.9만 |
|---|
| 2026.03.27 | ₩125,061 | ₩125,061 | ₩121,427 | ₩122,956 | -1.68% | 358.4만 |
|---|
| 2026.03.26 | ₩124,820 | ₩129,071 | ₩124,753 | ₩125,517 | +0.56% | 536만 |
|---|
| 2026.03.25 | ₩127,690 | ₩128,065 | ₩119,375 | ₩125,209 | -1.94% | 797.5만 |
|---|
| 2026.03.24 | ₩124,538 | ₩124,726 | ₩120,676 | ₩121,521 | -2.42% | 514.2만 |
|---|
| 2026.03.23 | ₩125,128 | ₩126,952 | ₩124,444 | ₩125,397 | +0.21% | 493.5만 |
|---|
| 2026.03.20 | ₩122,500 | ₩125,195 | ₩122,138 | ₩124,123 | +1.32% | 1121.5만 |
|---|
| 2026.03.19 | ₩122,205 | ₩125,370 | ₩122,084 | ₩122,996 | +0.65% | 464.2만 |
|---|
| 2026.03.18 | ₩122,513 | ₩123,854 | ₩121,467 | ₩121,561 | -0.78% | 391.2만 |
|---|
| 2026.03.17 | ₩125,799 | ₩127,529 | ₩123,559 | ₩123,962 | -1.46% | 281.7만 |
|---|
| 2026.03.16 | ₩124,283 | ₩125,879 | ₩124,055 | ₩124,860 | +0.46% | 260.5만 |
|---|
| 2026.03.13 | ₩123,881 | ₩124,391 | ₩122,755 | ₩124,203 | +0.26% | 291.5만 |
|---|
| 2026.03.12 | ₩126,215 | ₩128,535 | ₩122,915 | ₩122,942 | -2.59% | 399.4만 |
|---|
| 2026.03.11 | ₩128,361 | ₩129,594 | ₩124,967 | ₩126,067 | -1.79% | 343.9만 |
|---|
| 2026.03.10 | ₩131,163 | ₩131,660 | ₩126,295 | ₩127,569 | -2.74% | 341.5만 |
|---|
| 2026.03.09 | ₩133,470 | ₩133,832 | ₩130,225 | ₩131,834 | -1.23% | 449만 |
|---|
| 2026.03.06 | ₩130,855 | ₩135,482 | ₩129,165 | ₩135,254 | +3.36% | 500.8만 |
|---|
| 2026.03.05 | ₩128,602 | ₩132,330 | ₩128,495 | ₩131,941 | +2.60% | 417만 |
|---|
| 2026.03.04 | ₩127,717 | ₩129,313 | ₩127,167 | ₩128,468 | +0.59% | 269.4만 |
|---|
| 2026.03.03 | ₩125,397 | ₩129,246 | ₩124,672 | ₩128,159 | +2.20% | 304.4만 |
|---|
| 2026.03.02 | ₩124,592 | ₩126,684 | ₩123,559 | ₩126,402 | +1.45% | 377.5만 |
|---|
| 2026.02.27 | ₩124,967 | ₩126,402 | ₩122,527 | ₩125,598 | +0.50% | 701.3만 |
|---|
| 2026.02.26 | ₩123,371 | ₩127,113 | ₩122,795 | ₩126,711 | +2.71% | 565만 |
|---|
| 2026.02.25 | ₩119,227 | ₩122,459 | ₩118,758 | ₩122,352 | +2.62% | 350.4만 |
|---|
| 2026.02.24 | ₩117,162 | ₩121,145 | ₩116,532 | ₩118,664 | +1.28% | 412.1만 |
|---|
| 2026.02.23 | ₩121,293 | ₩121,440 | ₩116,733 | ₩117,202 | -3.37% | 491만 |
|---|
| 2026.02.20 | ₩123,667 | ₩123,868 | ₩121,132 | ₩122,366 | -1.05% | 531.3만 |
|---|
| 2026.02.19 | ₩126,215 | ₩126,818 | ₩123,224 | ₩123,841 | -1.88% | 327.3만 |
|---|
| 2026.02.18 | ₩125,531 | ₩127,100 | ₩124,511 | ₩126,456 | +0.74% | 277.5만 |
|---|
| 2026.02.17 | ₩127,019 | ₩128,736 | ₩124,646 | ₩125,088 | -1.52% | 363.2만 |
|---|
| 2026.02.13 | ₩125,142 | ₩127,086 | ₩123,760 | ₩126,577 | +1.15% | 477.4만 |
|---|
| 2026.02.12 | ₩126,268 | ₩127,006 | ₩122,983 | ₩124,015 | -1.78% | 621.3만 |
|---|
| 2026.02.11 | ₩131,767 | ₩132,934 | ₩126,174 | ₩127,194 | -3.47% | 571.9만 |
|---|
| 2026.02.10 | ₩130,144 | ₩133,524 | ₩130,144 | ₩132,813 | +2.05% | 465.6만 |
|---|
| 2026.02.09 | ₩132,129 | ₩132,438 | ₩129,433 | ₩131,552 | -0.44% | 429.9만 |
|---|
| 2026.02.06 | ₩132,075 | ₩133,859 | ₩130,935 | ₩132,143 | +0.05% | 340.4만 |
|---|
| 2026.02.05 | ₩133,028 | ₩134,919 | ₩129,755 | ₩131,660 | -1.03% | 358.4만 |
|---|
| 2026.02.04 | ₩130,091 | ₩133,229 | ₩127,274 | ₩132,075 | +1.53% | 537.7만 |
|---|
| 2026.02.03 | ₩134,677 | ₩135,831 | ₩130,211 | ₩130,292 | -3.26% | 600.8만 |
|---|
| 2026.02.02 | ₩138,969 | ₩139,371 | ₩136,810 | ₩137,427 | -1.11% | 311.1만 |
|---|
| 2026.01.30 | ₩136,729 | ₩138,406 | ₩135,522 | ₩138,312 | +1.16% | 402.6만 |
|---|
| 2026.01.29 | ₩136,769 | ₩138,915 | ₩136,166 | ₩137,105 | +0.25% | 608.3만 |
|---|
| 2026.01.28 | ₩137,842 | ₩138,969 | ₩136,917 | ₩137,400 | -0.32% | 408만 |
|---|
| 2026.01.27 | ₩140,833 | ₩141,557 | ₩139,063 | ₩140,739 | -0.07% | 292.8만 |
|---|
| 2026.01.26 | ₩143,663 | ₩144,709 | ₩141,209 | ₩142,416 | -0.87% | 289.9만 |
|---|
| 2026.01.23 | ₩143,314 | ₩144,655 | ₩142,791 | ₩143,006 | -0.22% | 262.9만 |
|---|
| 2026.01.22 | ₩144,079 | ₩145,541 | ₩143,502 | ₩143,757 | -0.22% | 486.6만 |
|---|
| 2026.01.21 | ₩143,596 | ₩145,822 | ₩143,234 | ₩143,757 | +0.11% | 360.1만 |
|---|
| 2026.01.20 | ₩148,330 | ₩148,330 | ₩143,918 | ₩144,065 | -2.88% | 356.9만 |
|---|
| 2026.01.16 | ₩148,706 | ₩149,443 | ₩147,204 | ₩149,108 | +0.27% | 342.1만 |
|---|
| 2026.01.15 | ₩148,531 | ₩150,114 | ₩147,525 | ₩148,209 | -0.22% | 177.9만 |
|---|
| 2026.01.14 | ₩146,855 | ₩148,706 | ₩146,412 | ₩147,914 | +0.72% | 225.8만 |
|---|
| 2026.01.13 | ₩150,597 | ₩151,200 | ₩146,064 | ₩147,069 | -2.34% | 292만 |
|---|
| 2026.01.12 | ₩151,401 | ₩152,877 | ₩150,731 | ₩151,133 | -0.18% | 205.5만 |
|---|
| 2026.01.09 | ₩152,877 | ₩154,325 | ₩151,951 | ₩152,581 | -0.19% | 241.1만 |
|---|
| 2026.01.08 | ₩148,786 | ₩153,842 | ₩148,370 | ₩153,225 | +2.98% | 316.6만 |
|---|
| 2026.01.07 | ₩149,255 | ₩150,543 | ₩148,813 | ₩149,711 | +0.31% | 295.3만 |
|---|
| 2026.01.06 | ₩145,876 | ₩149,792 | ₩145,473 | ₩149,162 | +2.25% | 264만 |
|---|
| 2026.01.05 | ₩145,648 | ₩148,250 | ₩144,575 | ₩146,828 | +0.81% | 328.6만 |
|---|
| 2026.01.02 | ₩150,369 | ₩150,476 | ₩145,286 | ₩145,648 | -3.14% | 321.5만 |
|---|
| 2025.12.31 | ₩151,763 | ₩151,871 | ₩150,315 | ₩150,449 | -0.87% | 171.8만 |
|---|
| 2025.12.30 | ₩152,354 | ₩152,850 | ₩151,455 | ₩152,072 | -0.18% | 220.1만 |
|---|
| 2025.12.29 | ₩153,145 | ₩153,856 | ₩152,193 | ₩152,890 | -0.17% | 151.8만 |
|---|
| 2025.12.26 | ₩153,668 | ₩154,177 | ₩152,568 | ₩153,145 | -0.34% | 158.6만 |
|---|
| 2025.12.24 | ₩152,783 | ₩154,285 | ₩152,541 | ₩153,668 | +0.58% | 108.2만 |
|---|
| 2025.12.23 | ₩154,084 | ₩154,218 | ₩152,501 | ₩153,024 | -0.69% | 315.5만 |
|---|
| 2025.12.22 | ₩151,321 | ₩154,245 | ₩151,200 | ₩154,070 | +1.82% | 292.7만 |
|---|
| 2025.12.19 | ₩152,984 | ₩153,051 | ₩146,224 | ₩150,583 | -1.57% | 1129.8만 |
|---|
| 2025.12.18 | ₩156,055 | ₩156,471 | ₩152,166 | ₩153,212 | -1.82% | 641.8만 |
|---|
| 2025.12.17 | ₩154,526 | ₩158,027 | ₩153,681 | ₩156,511 | +1.28% | 511만 |
|---|
| 2025.12.16 | ₩154,419 | ₩155,143 | ₩153,359 | ₩154,526 | +0.07% | 411.4만 |
|---|
| 2025.12.15 | ₩155,344 | ₩156,270 | ₩154,124 | ₩154,741 | -0.39% | 444.5만 |
|---|
| 2025.12.12 | ₩154,499 | ₩156,310 | ₩154,137 | ₩154,835 | +0.22% | 454.3만 |
|---|
| 2025.12.11 | ₩151,509 | ₩154,204 | ₩150,382 | ₩153,735 | +1.47% | 259.4만 |
|---|
| 2025.12.10 | ₩150,999 | ₩152,300 | ₩150,516 | ₩151,388 | +0.26% | 402.2만 |
|---|
| 2025.12.09 | ₩150,731 | ₩152,152 | ₩150,556 | ₩151,200 | +0.31% | 283.6만 |
|---|
| 2025.12.08 | ₩150,074 | ₩151,388 | ₩148,934 | ₩150,811 | +0.49% | 368만 |
|---|
| 2025.12.05 | ₩150,114 | ₩152,354 | ₩149,644 | ₩150,288 | +0.12% | 246.4만 |
|---|
| 2025.12.04 | ₩152,394 | ₩153,091 | ₩149,242 | ₩149,899 | -1.64% | 215.2만 |
|---|
| 2025.12.03 | ₩148,571 | ₩152,380 | ₩148,330 | ₩152,072 | +2.36% | 427.9만 |
|---|
| 2025.12.02 | ₩148,786 | ₩149,027 | ₩147,190 | ₩148,571 | -0.14% | 405.8만 |
|---|
| 2025.12.01 | ₩148,639 | ₩149,899 | ₩147,834 | ₩148,250 | -0.26% | 514.8만 |
|---|
| 2025.11.28 | ₩149,403 | ₩150,516 | ₩149,188 | ₩149,792 | +0.26% | 124.5만 |
|---|
| 2025.11.26 | ₩149,953 | ₩150,248 | ₩148,893 | ₩149,416 | -0.36% | 220.4만 |
|---|
| 2025.11.25 | ₩147,727 | ₩150,865 | ₩147,512 | ₩150,355 | +1.78% | 283.2만 |
|---|
| 2025.11.24 | ₩149,215 | ₩149,631 | ₩146,748 | ₩147,405 | -1.21% | 540.5만 |
|---|
| 2025.11.21 | ₩145,433 | ₩151,482 | ₩145,433 | ₩149,483 | +2.78% | 423.6만 |
|---|
| 2025.11.20 | ₩147,150 | ₩147,512 | ₩145,004 | ₩145,460 | -1.15% | 216.4만 |
|---|
| 2025.11.19 | ₩147,418 | ₩147,619 | ₩144,843 | ₩146,922 | -0.34% | 230.8만 |
|---|
| 2025.11.18 | ₩148,169 | ₩149,323 | ₩146,278 | ₩147,472 | -0.47% | 255.3만 |
|---|
| 2025.11.17 | ₩150,033 | ₩150,047 | ₩147,525 | ₩148,169 | -1.24% | 236.3만 |
|---|
| 2025.11.14 | ₩150,637 | ₩151,053 | ₩148,397 | ₩150,342 | -0.20% | 292.7만 |
|---|
| 2025.11.13 | ₩148,451 | ₩150,074 | ₩147,512 | ₩149,939 | +1.00% | 360.2만 |
|---|
| 2025.11.12 | ₩149,832 | ₩150,181 | ₩148,639 | ₩148,974 | -0.57% | 173.2만 |
|---|
| 2025.11.11 | ₩149,309 | ₩150,637 | ₩148,652 | ₩149,725 | +0.28% | 205.3만 |
|---|
| 2025.11.10 | ₩150,275 | ₩151,079 | ₩147,740 | ₩149,510 | -0.51% | 239.7만 |
|---|
| 2025.11.07 | ₩150,892 | ₩151,361 | ₩148,464 | ₩150,154 | -0.49% | 351.5만 |
|---|
| 2025.11.06 | ₩155,787 | ₩156,954 | ₩150,302 | ₩151,307 | -2.88% | 503.1만 |
|---|
| 2025.11.05 | ₩154,419 | ₩156,659 | ₩153,306 | ₩156,243 | +1.18% | 397.9만 |
|---|
| 2025.11.04 | ₩155,800 | ₩156,122 | ₩151,750 | ₩154,419 | -0.89% | 326.3만 |
|---|
| 2025.11.03 | ₩156,350 | ₩156,350 | ₩152,179 | ₩154,379 | -1.26% | 294.3만 |
|---|
| 2025.10.31 | ₩156,672 | ₩158,268 | ₩155,680 | ₩156,954 | +0.18% | 275.4만 |
|---|
| 2025.10.30 | ₩157,946 | ₩159,113 | ₩156,672 | ₩157,222 | -0.46% | 247.6만 |
|---|
| 2025.10.29 | ₩164,088 | ₩164,290 | ₩156,913 | ₩157,450 | -4.05% | 491.9만 |
|---|
| 2025.10.28 | ₩166,985 | ₩167,280 | ₩164,987 | ₩166,368 | -0.37% | 276.4만 |
|---|
| 2025.10.27 | ₩167,093 | ₩168,031 | ₩166,489 | ₩167,656 | +0.34% | 264.6만 |
|---|
| 2025.10.24 | ₩167,790 | ₩168,394 | ₩166,583 | ₩167,106 | -0.41% | 443.7만 |
|---|
| 2025.10.23 | ₩169,480 | ₩170,271 | ₩166,905 | ₩167,307 | -1.28% | 199.3만 |
|---|
| 2025.10.22 | ₩170,620 | ₩172,430 | ₩169,668 | ₩169,802 | -0.48% | 221.8만 |
|---|
| 2025.10.21 | ₩169,869 | ₩172,712 | ₩168,595 | ₩171,049 | +0.69% | 238만 |
|---|
| 2025.10.20 | ₩169,989 | ₩171,572 | ₩168,045 | ₩169,775 | -0.13% | 238.8만 |
|---|
| 2025.10.17 | ₩170,150 | ₩170,673 | ₩168,326 | ₩169,735 | -0.24% | 246.1만 |
|---|
| 2025.10.16 | ₩171,331 | ₩172,015 | ₩168,823 | ₩169,641 | -0.99% | 286.1만 |
|---|
| 2025.10.15 | ₩172,041 | ₩173,329 | ₩170,781 | ₩171,022 | -0.59% | 254.6만 |
|---|
| 2025.10.14 | ₩171,062 | ₩173,275 | ₩170,432 | ₩172,457 | +0.82% | 244.4만 |
|---|
| 2025.10.13 | ₩168,568 | ₩171,290 | ₩167,978 | ₩170,888 | +1.38% | 286.8만 |
|---|
| 2025.10.10 | ₩168,729 | ₩169,440 | ₩167,549 | ₩168,380 | -0.21% | 271.2만 |
|---|
| 2025.10.09 | ₩170,513 | ₩170,513 | ₩167,039 | ₩167,924 | -1.52% | 232.5만 |
|---|
| 2025.10.08 | ₩169,989 | ₩170,124 | ₩168,300 | ₩169,775 | -0.13% | 227.4만 |
|---|
| 2025.10.07 | ₩166,462 | ₩170,405 | ₩165,966 | ₩170,352 | +2.34% | 243.7만 |
|---|
| 2025.10.06 | ₩167,589 | ₩167,589 | ₩165,309 | ₩166,798 | -0.47% | 293.6만 |
|---|
| 2025.10.03 | ₩165,577 | ₩167,482 | ₩164,746 | ₩167,119 | +0.93% | 197.1만 |
|---|
| 2025.10.02 | ₩165,805 | ₩165,993 | ₩163,391 | ₩165,523 | -0.17% | 270.9만 |
|---|
| 2025.10.01 | ₩170,003 | ₩170,325 | ₩163,954 | ₩166,315 | -2.17% | 487.5만 |
|---|
| 2025.09.30 | ₩163,096 | ₩170,110 | ₩159,622 | ₩170,003 | +4.23% | 693.8만 |
|---|
| 2025.09.29 | ₩172,471 | ₩174,777 | ₩172,055 | ₩172,377 | -0.05% | 466.3만 |
|---|
| 2025.09.26 | ₩170,539 | ₩172,511 | ₩169,936 | ₩171,948 | +0.83% | 357.1만 |
|---|
| 2025.09.25 | ₩172,886 | ₩173,409 | ₩169,158 | ₩169,909 | -1.72% | 316.9만 |
|---|
| 2025.09.24 | ₩172,927 | ₩174,388 | ₩171,907 | ₩172,028 | -0.52% | 354.7만 |
|---|
| 2025.09.23 | ₩173,973 | ₩175,207 | ₩172,739 | ₩173,409 | -0.32% | 384.7만 |
|---|
| 2025.09.22 | ₩172,471 | ₩175,528 | ₩171,974 | ₩174,885 | +1.40% | 432.7만 |
|---|
| 2025.09.19 | ₩176,722 | ₩176,977 | ₩173,450 | ₩174,348 | -1.34% | 778.3만 |
|---|
| 2025.09.18 | ₩176,816 | ₩178,197 | ₩175,609 | ₩175,837 | -0.55% | 365.6만 |
|---|
| 2025.09.17 | ₩177,406 | ₩179,901 | ₩177,232 | ₩177,647 | +0.14% | 378.5만 |
|---|
| 2025.09.16 | ₩176,977 | ₩177,567 | ₩174,670 | ₩176,521 | -0.26% | 299.1만 |
|---|
| 2025.09.15 | ₩181,510 | ₩182,100 | ₩176,722 | ₩176,990 | -2.49% | 219.5만 |
|---|
| 2025.09.12 | ₩181,175 | ₩182,355 | ₩180,625 | ₩181,201 | +0.01% | 130.5만 |
|---|
| 2025.09.11 | ₩178,211 | ₩182,073 | ₩177,916 | ₩181,671 | +1.94% | 169.9만 |
|---|
| 2025.09.10 | ₩179,579 | ₩181,121 | ₩177,621 | ₩178,466 | -0.62% | 186.1만 |
|---|
| 2025.09.09 | ₩181,188 | ₩182,113 | ₩179,807 | ₩180,263 | -0.51% | 138.8만 |
|---|
| 2025.09.08 | ₩181,899 | ₩182,462 | ₩180,491 | ₩181,631 | -0.15% | 209.8만 |
|---|
| 2025.09.05 | ₩184,702 | ₩185,332 | ₩179,337 | ₩181,644 | -1.66% | 189.8만 |
|---|
| 2025.09.04 | ₩181,765 | ₩184,259 | ₩180,772 | ₩184,165 | +1.32% | 199.6만 |
|---|
| 2025.09.03 | ₩181,349 | ₩182,449 | ₩180,169 | ₩181,899 | +0.30% | 154.9만 |
|---|
| 2025.09.02 | ₩186,003 | ₩186,499 | ₩181,336 | ₩182,341 | -1.97% | 205.9만 |
|---|
| 2025.08.29 | ₩186,231 | ₩187,129 | ₩185,587 | ₩187,035 | +0.43% | 171.6만 |
|---|