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 | ₩140,638 | ₩141,738 | ₩139,363 | ₩139,484 | -0.82% | 197.9만 |
| 2026.10.08 | ₩136,104 | ₩140,369 | ₩136,036 | ₩140,128 | +2.96% | 334.4만 |
| 2026.10.07 | ₩136,104 | ₩137,391 | ₩135,607 | ₩136,224 | +0.09% | 243만 |
| 2026.10.06 | ₩133,179 | ₩135,741 | ₩132,991 | ₩135,513 | +1.75% | 223.4만 |
| 2026.10.05 | ₩132,334 | ₩133,930 | ₩132,160 | ₩133,850 | +1.15% | 274.1만 |
| 2026.10.02 | ₩135,057 | ₩135,486 | ₩132,133 | ₩132,723 | -1.73% | 231.4만 |
| 2026.10.01 | ₩133,219 | ₩135,929 | ₩132,374 | ₩135,272 | +1.54% | 415.2만 |
| 2026.09.30 | ₩133,233 | ₩135,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,133 |
| -0.83% |
| 342.5만 |
| 2026.09.29 | ₩132,428 | ₩133,702 | ₩131,462 | ₩133,219 | +0.60% | 405.3만 |
|---|
| 2026.09.28 | ₩134,252 | ₩135,352 | ₩132,683 | ₩133,206 | -0.78% | 344.8만 |
|---|
| 2026.09.25 | ₩135,728 | ₩136,949 | ₩134,574 | ₩135,983 | +0.19% | 393.1만 |
|---|
| 2026.09.24 | ₩141,510 | ₩144,340 | ₩136,144 | ₩136,278 | -3.70% | 444.4만 |
|---|
| 2026.09.23 | ₩147,117 | ₩148,230 | ₩138,505 | ₩140,168 | -4.72% | 821.6만 |
|---|
| 2026.09.22 | ₩155,219 | ₩155,568 | ₩152,013 | ₩153,636 | -1.02% | 403.4만 |
|---|
| 2026.09.21 | ₩154,964 | ₩155,957 | ₩153,167 | ₩154,280 | -0.44% | 291.5만 |
|---|
| 2026.09.18 | ₩156,292 | ₩156,400 | ₩153,985 | ₩155,796 | -0.32% | 958.1만 |
|---|
| 2026.09.17 | ₩155,756 | ₩156,561 | ₩154,495 | ₩156,292 | +0.34% | 259.7만 |
|---|
| 2026.09.16 | ₩157,915 | ₩158,868 | ₩156,145 | ₩156,574 | -0.85% | 242.5만 |
|---|
| 2026.09.15 | ₩158,076 | ₩160,451 | ₩156,856 | ₩158,694 | +0.39% | 273.5만 |
|---|
| 2026.09.14 | ₩158,050 | ₩159,941 | ₩156,413 | ₩158,975 | +0.59% | 260.4만 |
|---|
| 2026.09.11 | ₩154,307 | ₩155,568 | ₩153,998 | ₩155,340 | +0.67% | 176.2만 |
|---|
| 2026.09.10 | ₩154,280 | ₩155,353 | ₩153,609 | ₩154,508 | +0.15% | 213.6만 |
|---|
| 2026.09.09 | ₩156,976 | ₩157,017 | ₩153,730 | ₩153,931 | -1.94% | 277.2만 |
|---|
| 2026.09.08 | ₩161,390 | ₩161,645 | ₩156,252 | ₩156,856 | -2.81% | 317.9만 |
|---|
| 2026.09.04 | ₩165,629 | ₩165,776 | ₩163,187 | ₩163,268 | -1.43% | 184.1만 |
|---|
| 2026.09.03 | ₩166,689 | ₩169,626 | ₩165,669 | ₩167,789 | +0.66% | 293.3만 |
|---|
| 2026.09.02 | ₩167,695 | ₩167,721 | ₩164,730 | ₩166,340 | -0.81% | 324.7만 |
|---|
| 2026.09.01 | ₩170,820 | ₩171,679 | ₩167,909 | ₩168,540 | -1.34% | 170.9만 |
|---|
| 2026.08.31 | ₩169,425 | ₩171,531 | ₩168,432 | ₩170,820 | +0.82% | 247만 |
|---|
| 2026.08.28 | ₩170,243 | ₩171,598 | ₩169,291 | ₩170,418 | +0.10% | 154.6만 |
|---|
| 2026.08.27 | ₩167,104 | ₩170,673 | ₩166,554 | ₩169,667 | +1.53% | 172.6만 |
|---|
| 2026.08.26 | ₩166,112 | ₩168,526 | ₩165,508 | ₩167,520 | +0.85% | 111.2만 |
|---|
| 2026.08.25 | ₩167,561 | ₩169,023 | ₩166,393 | ₩167,668 | +0.06% | 191.5만 |
|---|
| 2026.08.24 | ₩167,373 | ₩170,485 | ₩167,172 | ₩169,036 | +0.99% | 234.1만 |
|---|
| 2026.08.21 | ₩164,891 | ₩167,386 | ₩163,295 | ₩166,984 | +1.27% | 207.5만 |
|---|
| 2026.08.20 | ₩164,891 | ₩166,568 | ₩163,992 | ₩164,878 | -0.01% | 257.4만 |
|---|
| 2026.08.19 | ₩161,122 | ₩166,098 | ₩161,108 | ₩164,328 | +1.99% | 279.7만 |
|---|
| 2026.08.18 | ₩161,926 | ₩164,247 | ₩160,759 | ₩160,880 | -0.65% | 224만 |
|---|
| 2026.08.17 | ₩161,873 | ₩162,235 | ₩158,935 | ₩159,015 | -1.77% | 276만 |
|---|
| 2026.08.14 | ₩168,687 | ₩168,889 | ₩163,483 | ₩163,684 | -2.97% | 167.1만 |
|---|
| 2026.08.13 | ₩163,040 | ₩168,553 | ₩162,128 | ₩168,218 | +3.18% | 243.1만 |
|---|
| 2026.08.12 | ₩161,135 | ₩162,383 | ₩158,962 | ₩161,470 | +0.21% | 190.8만 |
|---|
| 2026.08.11 | ₩160,558 | ₩163,295 | ₩160,196 | ₩162,718 | +1.35% | 235.3만 |
|---|
| 2026.08.10 | ₩160,625 | ₩162,637 | ₩159,633 | ₩162,557 | +1.20% | 160.3만 |
|---|
| 2026.08.07 | ₩160,223 | ₩162,879 | ₩159,713 | ₩161,028 | +0.50% | 191.9만 |
|---|
| 2026.08.06 | ₩159,646 | ₩161,309 | ₩158,090 | ₩161,148 | +0.94% | 357.4만 |
|---|
| 2026.08.05 | ₩159,954 | ₩160,759 | ₩155,756 | ₩158,653 | -0.81% | 240.5만 |
|---|
| 2026.08.04 | ₩155,072 | ₩159,592 | ₩154,414 | ₩159,176 | +2.65% | 298.9만 |
|---|
| 2026.08.03 | ₩159,297 | ₩160,934 | ₩156,923 | ₩157,848 | -0.91% | 285.7만 |
|---|
| 2026.07.31 | ₩154,186 | ₩157,325 | ₩152,657 | ₩156,735 | +1.65% | 328.7만 |
|---|
| 2026.07.30 | ₩159,713 | ₩160,022 | ₩152,509 | ₩156,051 | -2.29% | 364.7만 |
|---|
| 2026.07.29 | ₩160,411 | ₩167,332 | ₩159,458 | ₩163,831 | +2.13% | 486.3만 |
|---|
| 2026.07.28 | ₩156,467 | ₩160,920 | ₩156,467 | ₩159,458 | +1.91% | 528.4만 |
|---|
| 2026.07.27 | ₩154,267 | ₩156,816 | ₩153,596 | ₩154,911 | +0.42% | 345.2만 |
|---|
| 2026.07.24 | ₩149,209 | ₩153,395 | ₩148,418 | ₩152,322 | +2.09% | 274.3만 |
|---|
| 2026.07.23 | ₩149,920 | ₩150,001 | ₩146,728 | ₩148,445 | -0.98% | 328.4만 |
|---|
| 2026.07.22 | ₩151,758 | ₩151,906 | ₩147,694 | ₩148,552 | -2.11% | 335.9만 |
|---|
| 2026.07.21 | ₩152,724 | ₩153,958 | ₩150,148 | ₩150,189 | -1.66% | 301.2만 |
|---|
| 2026.07.20 | ₩152,751 | ₩154,790 | ₩151,020 | ₩154,535 | +1.17% | 296.5만 |
|---|
| 2026.07.17 | ₩154,441 | ₩157,915 | ₩150,913 | ₩153,448 | -0.64% | 426.9만 |
|---|
| 2026.07.16 | ₩149,531 | ₩154,589 | ₩149,531 | ₩153,864 | +2.90% | 359.7만 |
|---|
| 2026.07.15 | ₩147,251 | ₩150,698 | ₩146,795 | ₩147,560 | +0.21% | 247.5만 |
|---|
| 2026.07.14 | ₩144,863 | ₩148,257 | ₩144,192 | ₩146,916 | +1.42% | 249만 |
|---|
| 2026.07.13 | ₩146,097 | ₩149,759 | ₩145,869 | ₩148,566 | +1.69% | 235.3만 |
|---|
| 2026.07.10 | ₩144,152 | ₩144,689 | ₩142,851 | ₩144,260 | +0.07% | 218만 |
|---|
| 2026.07.09 | ₩140,343 | ₩143,401 | ₩139,162 | ₩142,542 | +1.57% | 357.5만 |
|---|
| 2026.07.08 | ₩144,971 | ₩145,038 | ₩142,006 | ₩142,972 | -1.38% | 252.5만 |
|---|
| 2026.07.07 | ₩144,152 | ₩147,197 | ₩144,152 | ₩145,038 | +0.61% | 288.4만 |
|---|
| 2026.07.06 | ₩142,569 | ₩143,321 | ₩140,383 | ₩141,375 | -0.84% | 263만 |
|---|
| 2026.07.02 | ₩138,196 | ₩142,878 | ₩138,022 | ₩142,663 | +3.23% | 365.7만 |
|---|
| 2026.07.01 | ₩135,299 | ₩139,471 | ₩134,561 | ₩137,780 | +1.83% | 441.8만 |
|---|
| 2026.06.30 | ₩133,890 | ₩134,185 | ₩131,180 | ₩131,905 | -1.48% | 317.4만 |
|---|
| 2026.06.29 | ₩135,339 | ₩136,278 | ₩132,535 | ₩133,890 | -1.07% | 353.5만 |
|---|
| 2026.06.26 | ₩130,121 | ₩134,333 | ₩130,121 | ₩134,011 | +2.99% | 559.7만 |
|---|
| 2026.06.25 | ₩129,061 | ₩134,400 | ₩128,363 | ₩129,745 | +0.53% | 439.9만 |
|---|
| 2026.06.24 | ₩132,495 | ₩132,602 | ₩124,782 | ₩129,182 | -2.50% | 638.8만 |
|---|
| 2026.06.23 | ₩131,341 | ₩132,602 | ₩130,858 | ₩131,449 | +0.08% | 456.2만 |
|---|
| 2026.06.22 | ₩130,389 | ₩131,932 | ₩128,524 | ₩128,685 | -1.31% | 452만 |
|---|
| 2026.06.18 | ₩131,315 | ₩132,522 | ₩128,726 | ₩131,784 | +0.36% | 710.1만 |
|---|
| 2026.06.17 | ₩132,830 | ₩135,285 | ₩130,201 | ₩130,899 | -1.45% | 360.3만 |
|---|
| 2026.06.16 | ₩135,701 | ₩137,660 | ₩133,032 | ₩134,521 | -0.87% | 338.6만 |
|---|
| 2026.06.15 | ₩138,035 | ₩138,572 | ₩134,480 | ₩135,352 | -1.94% | 359.4만 |
|---|
| 2026.06.12 | ₩133,166 | ₩135,473 | ₩131,610 | ₩134,990 | +1.37% | 263.9만 |
|---|
| 2026.06.11 | ₩133,005 | ₩135,406 | ₩132,388 | ₩133,166 | +0.12% | 314.8만 |
|---|
| 2026.06.10 | ₩134,521 | ₩136,519 | ₩132,683 | ₩135,621 | +0.82% | 268만 |
|---|
| 2026.06.09 | ₩131,408 | ₩134,869 | ₩130,469 | ₩134,521 | +2.37% | 336.9만 |
|---|
| 2026.06.08 | ₩133,421 | ₩134,789 | ₩132,227 | ₩132,696 | -0.54% | 361.2만 |
|---|
| 2026.06.05 | ₩133,796 | ₩135,929 | ₩133,729 | ₩134,856 | +0.79% | 241만 |
|---|
| 2026.06.04 | ₩135,339 | ₩136,868 | ₩133,085 | ₩133,447 | -1.40% | 223.7만 |
|---|
| 2026.06.03 | ₩133,622 | ₩134,386 | ₩130,966 | ₩132,066 | -1.16% | 244.7만 |
|---|
| 2026.06.02 | ₩134,038 | ₩135,782 | ₩132,307 | ₩135,205 | +0.87% | 251.3만 |
|---|
| 2026.06.01 | ₩131,355 | ₩138,062 | ₩131,180 | ₩137,418 | +4.62% | 413.6만 |
|---|
| 2026.05.29 | ₩128,122 | ₩131,476 | ₩127,693 | ₩130,094 | +1.54% | 572만 |
|---|
| 2026.05.28 | ₩126,673 | ₩128,726 | ₩125,600 | ₩128,122 | +1.14% | 227.1만 |
|---|
| 2026.05.27 | ₩127,089 | ₩128,994 | ₩126,204 | ₩126,673 | -0.33% | 247.5만 |
|---|
| 2026.05.26 | ₩129,745 | ₩129,906 | ₩126,217 | ₩127,169 | -1.99% | 296만 |
|---|
| 2026.05.22 | ₩126,432 | ₩130,402 | ₩126,432 | ₩130,121 | +2.92% | 259.3만 |
|---|
| 2026.05.21 | ₩125,976 | ₩127,330 | ₩124,433 | ₩126,432 | +0.36% | 231.5만 |
|---|
| 2026.05.20 | ₩125,238 | ₩127,438 | ₩122,971 | ₩127,330 | +1.67% | 275.4만 |
|---|
| 2026.05.19 | ₩127,787 | ₩130,282 | ₩126,619 | ₩126,740 | -0.82% | 327.6만 |
|---|
| 2026.05.18 | ₩122,582 | ₩127,076 | ₩121,750 | ₩126,754 | +3.40% | 303.5만 |
|---|
| 2026.05.15 | ₩120,985 | ₩123,373 | ₩120,771 | ₩122,796 | +1.50% | 292.1만 |
|---|
| 2026.05.14 | ₩120,690 | ₩121,951 | ₩118,920 | ₩119,161 | -1.27% | 285.7만 |
|---|
| 2026.05.13 | ₩122,729 | ₩123,159 | ₩117,283 | ₩120,623 | -1.72% | 524.3만 |
|---|
| 2026.05.12 | ₩127,049 | ₩127,706 | ₩124,500 | ₩125,707 | -1.06% | 355.9만 |
|---|
| 2026.05.11 | ₩124,876 | ₩126,593 | ₩124,017 | ₩125,935 | +0.85% | 340.5만 |
|---|
| 2026.05.08 | ₩125,680 | ₩126,995 | ₩123,413 | ₩126,002 | +0.26% | 244.7만 |
|---|
| 2026.05.07 | ₩122,327 | ₩127,518 | ₩122,072 | ₩126,445 | +3.37% | 396.5만 |
|---|
| 2026.05.06 | ₩122,930 | ₩123,400 | ₩121,455 | ₩122,582 | -0.28% | 414만 |
|---|
| 2026.05.05 | ₩124,151 | ₩124,889 | ₩121,924 | ₩124,554 | +0.32% | 281.6만 |
|---|
| 2026.05.04 | ₩124,822 | ₩126,633 | ₩123,440 | ₩124,057 | -0.61% | 238.8만 |
|---|
| 2026.05.01 | ₩125,734 | ₩126,834 | ₩122,984 | ₩124,782 | -0.76% | 219.9만 |
|---|
| 2026.04.30 | ₩124,648 | ₩125,801 | ₩123,172 | ₩124,259 | -0.31% | 313.1만 |
|---|
| 2026.04.29 | ₩124,943 | ₩126,244 | ₩121,602 | ₩126,163 | +0.98% | 369.2만 |
|---|
| 2026.04.28 | ₩122,568 | ₩123,802 | ₩120,959 | ₩122,059 | -0.42% | 300.7만 |
|---|
| 2026.04.27 | ₩120,462 | ₩122,220 | ₩120,113 | ₩120,637 | +0.14% | 303.3만 |
|---|
| 2026.04.24 | ₩121,307 | ₩121,978 | ₩119,644 | ₩120,489 | -0.67% | 308.1만 |
|---|
| 2026.04.23 | ₩123,963 | ₩124,245 | ₩119,939 | ₩122,005 | -1.58% | 254.5만 |
|---|
| 2026.04.22 | ₩125,265 | ₩126,512 | ₩124,138 | ₩125,332 | +0.05% | 306.7만 |
|---|
| 2026.04.21 | ₩124,862 | ₩127,974 | ₩124,245 | ₩125,667 | +0.64% | 329.5만 |
|---|
| 2026.04.20 | ₩123,360 | ₩125,211 | ₩122,863 | ₩124,876 | +1.23% | 359.6만 |
|---|
| 2026.04.17 | ₩124,862 | ₩125,157 | ₩122,313 | ₩123,360 | -1.20% | 321.6만 |
|---|
| 2026.04.16 | ₩122,367 | ₩124,433 | ₩121,911 | ₩123,588 | +1.00% | 374만 |
|---|
| 2026.04.15 | ₩119,912 | ₩122,152 | ₩119,054 | ₩121,079 | +0.97% | 308.9만 |
|---|
| 2026.04.14 | ₩119,818 | ₩120,999 | ₩118,879 | ₩119,188 | -0.53% | 288.4만 |
|---|
| 2026.04.13 | ₩114,949 | ₩120,020 | ₩114,949 | ₩119,818 | +4.24% | 443.7만 |
|---|
| 2026.04.10 | ₩117,779 | ₩118,048 | ₩114,627 | ₩114,788 | -2.54% | 368.7만 |
|---|
| 2026.04.09 | ₩119,563 | ₩119,671 | ₩116,492 | ₩117,860 | -1.42% | 349.3만 |
|---|
| 2026.04.08 | ₩123,038 | ₩124,715 | ₩120,261 | ₩120,583 | -2.00% | 321.2만 |
|---|
| 2026.04.07 | ₩122,930 | ₩124,580 | ₩121,830 | ₩122,890 | -0.03% | 304만 |
|---|
| 2026.04.06 | ₩122,568 | ₩123,668 | ₩121,495 | ₩123,212 | +0.53% | 257.2만 |
|---|
| 2026.04.02 | ₩122,273 | ₩123,802 | ₩120,301 | ₩123,011 | +0.60% | 451.4만 |
|---|
| 2026.04.01 | ₩123,065 | ₩123,829 | ₩120,315 | ₩121,951 | -0.90% | 597.1만 |
|---|
| 2026.03.31 | ₩126,137 | ₩126,767 | ₩123,346 | ₩123,574 | -2.03% | 451.6만 |
|---|
| 2026.03.30 | ₩122,957 | ₩125,613 | ₩122,823 | ₩124,916 | +1.59% | 374.9만 |
|---|
| 2026.03.27 | ₩125,090 | ₩125,090 | ₩121,455 | ₩122,984 | -1.68% | 358.4만 |
|---|
| 2026.03.26 | ₩124,849 | ₩129,101 | ₩124,782 | ₩125,546 | +0.56% | 536만 |
|---|
| 2026.03.25 | ₩127,719 | ₩128,095 | ₩119,402 | ₩125,238 | -1.94% | 797.5만 |
|---|
| 2026.03.24 | ₩124,567 | ₩124,755 | ₩120,704 | ₩121,549 | -2.42% | 514.2만 |
|---|
| 2026.03.23 | ₩125,157 | ₩126,982 | ₩124,473 | ₩125,426 | +0.21% | 493.5만 |
|---|
| 2026.03.20 | ₩122,528 | ₩125,224 | ₩122,166 | ₩124,151 | +1.32% | 1121.5만 |
|---|
| 2026.03.19 | ₩122,233 | ₩125,399 | ₩122,112 | ₩123,024 | +0.65% | 464.2만 |
|---|
| 2026.03.18 | ₩122,541 | ₩123,883 | ₩121,495 | ₩121,589 | -0.78% | 391.2만 |
|---|
| 2026.03.17 | ₩125,828 | ₩127,558 | ₩123,588 | ₩123,990 | -1.46% | 281.7만 |
|---|
| 2026.03.16 | ₩124,312 | ₩125,908 | ₩124,084 | ₩124,889 | +0.46% | 260.5만 |
|---|
| 2026.03.13 | ₩123,910 | ₩124,419 | ₩122,783 | ₩124,232 | +0.26% | 291.5만 |
|---|
| 2026.03.12 | ₩126,244 | ₩128,565 | ₩122,944 | ₩122,971 | -2.59% | 399.4만 |
|---|
| 2026.03.11 | ₩128,390 | ₩129,624 | ₩124,996 | ₩126,096 | -1.79% | 343.9만 |
|---|
| 2026.03.10 | ₩131,194 | ₩131,690 | ₩126,324 | ₩127,599 | -2.74% | 341.5만 |
|---|
| 2026.03.09 | ₩133,501 | ₩133,863 | ₩130,255 | ₩131,865 | -1.23% | 449만 |
|---|
| 2026.03.06 | ₩130,885 | ₩135,513 | ₩129,195 | ₩135,285 | +3.36% | 500.8만 |
|---|
| 2026.03.05 | ₩128,632 | ₩132,361 | ₩128,524 | ₩131,972 | +2.60% | 417만 |
|---|
| 2026.03.04 | ₩127,746 | ₩129,343 | ₩127,196 | ₩128,497 | +0.59% | 269.4만 |
|---|
| 2026.03.03 | ₩125,426 | ₩129,276 | ₩124,701 | ₩128,189 | +2.20% | 304.4만 |
|---|
| 2026.03.02 | ₩124,621 | ₩126,713 | ₩123,588 | ₩126,432 | +1.45% | 377.5만 |
|---|
| 2026.02.27 | ₩124,996 | ₩126,432 | ₩122,555 | ₩125,627 | +0.50% | 701.3만 |
|---|
| 2026.02.26 | ₩123,400 | ₩127,143 | ₩122,823 | ₩126,740 | +2.71% | 565만 |
|---|
| 2026.02.25 | ₩119,255 | ₩122,488 | ₩118,785 | ₩122,380 | +2.62% | 350.4만 |
|---|
| 2026.02.24 | ₩117,189 | ₩121,173 | ₩116,559 | ₩118,692 | +1.28% | 412.1만 |
|---|
| 2026.02.23 | ₩121,321 | ₩121,468 | ₩116,760 | ₩117,229 | -3.37% | 491만 |
|---|
| 2026.02.20 | ₩123,695 | ₩123,896 | ₩121,160 | ₩122,394 | -1.05% | 531.3만 |
|---|
| 2026.02.19 | ₩126,244 | ₩126,848 | ₩123,252 | ₩123,869 | -1.88% | 327.3만 |
|---|
| 2026.02.18 | ₩125,560 | ₩127,129 | ₩124,540 | ₩126,485 | +0.74% | 277.5만 |
|---|
| 2026.02.17 | ₩127,049 | ₩128,766 | ₩124,674 | ₩125,117 | -1.52% | 363.2만 |
|---|
| 2026.02.13 | ₩125,171 | ₩127,116 | ₩123,789 | ₩126,606 | +1.15% | 477.4만 |
|---|
| 2026.02.12 | ₩126,298 | ₩127,035 | ₩123,011 | ₩124,044 | -1.78% | 621.3만 |
|---|
| 2026.02.11 | ₩131,797 | ₩132,965 | ₩126,204 | ₩127,223 | -3.47% | 571.9만 |
|---|
| 2026.02.10 | ₩130,174 | ₩133,555 | ₩130,174 | ₩132,844 | +2.05% | 465.6만 |
|---|
| 2026.02.09 | ₩132,160 | ₩132,468 | ₩129,463 | ₩131,583 | -0.44% | 429.9만 |
|---|
| 2026.02.06 | ₩132,106 | ₩133,890 | ₩130,966 | ₩132,173 | +0.05% | 340.4만 |
|---|
| 2026.02.05 | ₩133,058 | ₩134,950 | ₩129,785 | ₩131,690 | -1.03% | 358.4만 |
|---|
| 2026.02.04 | ₩130,121 | ₩133,260 | ₩127,304 | ₩132,106 | +1.53% | 537.7만 |
|---|
| 2026.02.03 | ₩134,708 | ₩135,862 | ₩130,241 | ₩130,322 | -3.26% | 600.8만 |
|---|
| 2026.02.02 | ₩139,001 | ₩139,403 | ₩136,841 | ₩137,458 | -1.11% | 311.1만 |
|---|
| 2026.01.30 | ₩136,761 | ₩138,438 | ₩135,554 | ₩138,344 | +1.16% | 402.6만 |
|---|
| 2026.01.29 | ₩136,801 | ₩138,947 | ₩136,197 | ₩137,136 | +0.25% | 608.3만 |
|---|
| 2026.01.28 | ₩137,874 | ₩139,001 | ₩136,949 | ₩137,432 | -0.32% | 408만 |
|---|
| 2026.01.27 | ₩140,866 | ₩141,590 | ₩139,095 | ₩140,772 | -0.07% | 292.8만 |
|---|
| 2026.01.26 | ₩143,696 | ₩144,742 | ₩141,241 | ₩142,449 | -0.87% | 289.9만 |
|---|
| 2026.01.23 | ₩143,347 | ₩144,689 | ₩142,824 | ₩143,039 | -0.22% | 262.9만 |
|---|
| 2026.01.22 | ₩144,112 | ₩145,574 | ₩143,535 | ₩143,790 | -0.22% | 486.6만 |
|---|
| 2026.01.21 | ₩143,629 | ₩145,856 | ₩143,267 | ₩143,790 | +0.11% | 360.1만 |
|---|
| 2026.01.20 | ₩148,364 | ₩148,364 | ₩143,951 | ₩144,099 | -2.88% | 356.9만 |
|---|
| 2026.01.16 | ₩148,740 | ₩149,478 | ₩147,238 | ₩149,142 | +0.27% | 342.1만 |
|---|
| 2026.01.15 | ₩148,566 | ₩150,148 | ₩147,560 | ₩148,244 | -0.22% | 177.9만 |
|---|
| 2026.01.14 | ₩146,889 | ₩148,740 | ₩146,446 | ₩147,949 | +0.72% | 225.8만 |
|---|
| 2026.01.13 | ₩150,631 | ₩151,235 | ₩146,097 | ₩147,103 | -2.34% | 292만 |
|---|
| 2026.01.12 | ₩151,436 | ₩152,912 | ₩150,766 | ₩151,168 | -0.18% | 205.5만 |
|---|
| 2026.01.09 | ₩152,912 | ₩154,361 | ₩151,986 | ₩152,617 | -0.19% | 241.1만 |
|---|
| 2026.01.08 | ₩148,820 | ₩153,878 | ₩148,405 | ₩153,261 | +2.98% | 316.6만 |
|---|
| 2026.01.07 | ₩149,290 | ₩150,578 | ₩148,847 | ₩149,746 | +0.31% | 295.3만 |
|---|
| 2026.01.06 | ₩145,910 | ₩149,827 | ₩145,507 | ₩149,196 | +2.25% | 264만 |
|---|
| 2026.01.05 | ₩145,681 | ₩148,284 | ₩144,608 | ₩146,862 | +0.81% | 328.6만 |
|---|
| 2026.01.02 | ₩150,403 | ₩150,511 | ₩145,319 | ₩145,681 | -3.14% | 321.5만 |
|---|
| 2025.12.31 | ₩151,798 | ₩151,906 | ₩150,350 | ₩150,484 | -0.87% | 171.8만 |
|---|
| 2025.12.30 | ₩152,389 | ₩152,885 | ₩151,490 | ₩152,107 | -0.18% | 220.1만 |
|---|
| 2025.12.29 | ₩153,180 | ₩153,891 | ₩152,228 | ₩152,925 | -0.17% | 151.8만 |
|---|
| 2025.12.26 | ₩153,703 | ₩154,213 | ₩152,603 | ₩153,180 | -0.34% | 158.6만 |
|---|
| 2025.12.24 | ₩152,818 | ₩154,320 | ₩152,577 | ₩153,703 | +0.58% | 108.2만 |
|---|
| 2025.12.23 | ₩154,119 | ₩154,253 | ₩152,536 | ₩153,059 | -0.69% | 315.5만 |
|---|
| 2025.12.22 | ₩151,356 | ₩154,280 | ₩151,235 | ₩154,106 | +1.82% | 292.7만 |
|---|
| 2025.12.19 | ₩153,019 | ₩153,086 | ₩146,258 | ₩150,618 | -1.57% | 1129.8만 |
|---|
| 2025.12.18 | ₩156,091 | ₩156,507 | ₩152,201 | ₩153,247 | -1.82% | 641.8만 |
|---|
| 2025.12.17 | ₩154,562 | ₩158,063 | ₩153,717 | ₩156,547 | +1.28% | 511만 |
|---|
| 2025.12.16 | ₩154,455 | ₩155,179 | ₩153,395 | ₩154,562 | +0.07% | 411.4만 |
|---|
| 2025.12.15 | ₩155,380 | ₩156,306 | ₩154,159 | ₩154,776 | -0.39% | 444.5만 |
|---|
| 2025.12.12 | ₩154,535 | ₩156,346 | ₩154,173 | ₩154,870 | +0.22% | 454.3만 |
|---|
| 2025.12.11 | ₩151,544 | ₩154,240 | ₩150,417 | ₩153,770 | +1.47% | 259.4만 |
|---|
| 2025.12.10 | ₩151,034 | ₩152,335 | ₩150,551 | ₩151,423 | +0.26% | 402.2만 |
|---|
| 2025.12.09 | ₩150,766 | ₩152,187 | ₩150,591 | ₩151,235 | +0.31% | 283.6만 |
|---|
| 2025.12.08 | ₩150,108 | ₩151,423 | ₩148,968 | ₩150,846 | +0.49% | 368만 |
|---|
| 2025.12.05 | ₩150,148 | ₩152,389 | ₩149,679 | ₩150,323 | +0.12% | 246.4만 |
|---|
| 2025.12.04 | ₩152,429 | ₩153,127 | ₩149,277 | ₩149,934 | -1.64% | 215.2만 |
|---|
| 2025.12.03 | ₩148,606 | ₩152,416 | ₩148,364 | ₩152,107 | +2.36% | 427.9만 |
|---|
| 2025.12.02 | ₩148,820 | ₩149,062 | ₩147,224 | ₩148,606 | -0.14% | 405.8만 |
|---|
| 2025.12.01 | ₩148,673 | ₩149,934 | ₩147,868 | ₩148,284 | -0.26% | 514.8만 |
|---|
| 2025.11.28 | ₩149,438 | ₩150,551 | ₩149,223 | ₩149,827 | +0.26% | 124.5만 |
|---|
| 2025.11.26 | ₩149,988 | ₩150,283 | ₩148,928 | ₩149,451 | -0.36% | 220.4만 |
|---|
| 2025.11.25 | ₩147,761 | ₩150,900 | ₩147,546 | ₩150,390 | +1.78% | 283.2만 |
|---|
| 2025.11.24 | ₩149,250 | ₩149,666 | ₩146,781 | ₩147,439 | -1.21% | 540.5만 |
|---|
| 2025.11.21 | ₩145,467 | ₩151,517 | ₩145,467 | ₩149,518 | +2.78% | 423.6만 |
|---|
| 2025.11.20 | ₩147,184 | ₩147,546 | ₩145,038 | ₩145,494 | -1.15% | 216.4만 |
|---|
| 2025.11.19 | ₩147,452 | ₩147,653 | ₩144,877 | ₩146,956 | -0.34% | 230.8만 |
|---|
| 2025.11.18 | ₩148,203 | ₩149,357 | ₩146,312 | ₩147,506 | -0.47% | 255.3만 |
|---|
| 2025.11.17 | ₩150,068 | ₩150,081 | ₩147,560 | ₩148,203 | -1.24% | 236.3만 |
|---|
| 2025.11.14 | ₩150,672 | ₩151,088 | ₩148,431 | ₩150,377 | -0.20% | 292.7만 |
|---|
| 2025.11.13 | ₩148,485 | ₩150,108 | ₩147,546 | ₩149,974 | +1.00% | 360.2만 |
|---|
| 2025.11.12 | ₩149,867 | ₩150,216 | ₩148,673 | ₩149,008 | -0.57% | 173.2만 |
|---|
| 2025.11.11 | ₩149,344 | ₩150,672 | ₩148,686 | ₩149,759 | +0.28% | 205.3만 |
|---|
| 2025.11.10 | ₩150,309 | ₩151,114 | ₩147,774 | ₩149,545 | -0.51% | 239.7만 |
|---|
| 2025.11.07 | ₩150,927 | ₩151,396 | ₩148,499 | ₩150,189 | -0.49% | 351.5만 |
|---|
| 2025.11.06 | ₩155,823 | ₩156,990 | ₩150,336 | ₩151,342 | -2.88% | 503.1만 |
|---|
| 2025.11.05 | ₩154,455 | ₩156,695 | ₩153,341 | ₩156,279 | +1.18% | 397.9만 |
|---|
| 2025.11.04 | ₩155,836 | ₩156,158 | ₩151,785 | ₩154,455 | -0.89% | 326.3만 |
|---|
| 2025.11.03 | ₩156,386 | ₩156,386 | ₩152,214 | ₩154,414 | -1.26% | 294.3만 |
|---|
| 2025.10.31 | ₩156,708 | ₩158,305 | ₩155,716 | ₩156,990 | +0.18% | 275.4만 |
|---|
| 2025.10.30 | ₩157,983 | ₩159,150 | ₩156,708 | ₩157,258 | -0.46% | 247.6만 |
|---|
| 2025.10.29 | ₩164,126 | ₩164,328 | ₩156,950 | ₩157,486 | -4.05% | 491.9만 |
|---|
| 2025.10.28 | ₩167,024 | ₩167,319 | ₩165,025 | ₩166,407 | -0.37% | 276.4만 |
|---|
| 2025.10.27 | ₩167,131 | ₩168,070 | ₩166,528 | ₩167,695 | +0.34% | 264.6만 |
|---|
| 2025.10.24 | ₩167,829 | ₩168,432 | ₩166,622 | ₩167,145 | -0.41% | 443.7만 |
|---|
| 2025.10.23 | ₩169,519 | ₩170,310 | ₩166,943 | ₩167,346 | -1.28% | 199.3만 |
|---|
| 2025.10.22 | ₩170,659 | ₩172,470 | ₩169,707 | ₩169,841 | -0.48% | 221.8만 |
|---|
| 2025.10.21 | ₩169,908 | ₩172,752 | ₩168,634 | ₩171,089 | +0.69% | 238만 |
|---|
| 2025.10.20 | ₩170,029 | ₩171,612 | ₩168,084 | ₩169,814 | -0.13% | 238.8만 |
|---|
| 2025.10.17 | ₩170,190 | ₩170,713 | ₩168,365 | ₩169,774 | -0.24% | 246.1만 |
|---|
| 2025.10.16 | ₩171,370 | ₩172,054 | ₩168,862 | ₩169,680 | -0.99% | 286.1만 |
|---|
| 2025.10.15 | ₩172,081 | ₩173,369 | ₩170,820 | ₩171,062 | -0.59% | 254.6만 |
|---|
| 2025.10.14 | ₩171,102 | ₩173,315 | ₩170,471 | ₩172,497 | +0.82% | 244.4만 |
|---|
| 2025.10.13 | ₩168,607 | ₩171,330 | ₩168,017 | ₩170,928 | +1.38% | 286.8만 |
|---|
| 2025.10.10 | ₩168,768 | ₩169,479 | ₩167,587 | ₩168,419 | -0.21% | 271.2만 |
|---|