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 | ₩140,598 | ₩141,697 | ₩139,324 | ₩139,444 | -0.82% | 197.9만 |
| 2026.10.08 | ₩136,065 | ₩140,330 | ₩135,998 | ₩140,088 | +2.96% | 334.4만 |
| 2026.10.07 | ₩136,065 | ₩137,352 | ₩135,569 | ₩136,186 | +0.09% | 243만 |
| 2026.10.06 | ₩133,141 | ₩135,703 | ₩132,954 | ₩135,475 | +1.75% | 223.4만 |
| 2026.10.05 | ₩132,297 | ₩133,892 | ₩132,122 | ₩133,812 | +1.15% | 274.1만 |
| 2026.10.02 | ₩135,019 | ₩135,448 | ₩132,095 | ₩132,685 | -1.73% | 231.4만 |
| 2026.10.01 | ₩133,182 | ₩135,891 | ₩132,337 | ₩135,233 | +1.54% | 415.2만 |
| 2026.09.30 | ₩133,195 | ₩135,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,095 |
| -0.83% |
| 342.5만 |
| 2026.09.29 | ₩132,390 | ₩133,664 | ₩131,425 | ₩133,182 | +0.60% | 405.3만 |
|---|
| 2026.09.28 | ₩134,214 | ₩135,314 | ₩132,645 | ₩133,168 | -0.78% | 344.8만 |
|---|
| 2026.09.25 | ₩135,689 | ₩136,910 | ₩134,536 | ₩135,944 | +0.19% | 393.1만 |
|---|
| 2026.09.24 | ₩141,469 | ₩144,299 | ₩136,105 | ₩136,239 | -3.70% | 444.4만 |
|---|
| 2026.09.23 | ₩147,075 | ₩148,188 | ₩138,465 | ₩140,128 | -4.72% | 821.6만 |
|---|
| 2026.09.22 | ₩155,175 | ₩155,524 | ₩151,970 | ₩153,593 | -1.02% | 403.4만 |
|---|
| 2026.09.21 | ₩154,920 | ₩155,913 | ₩153,123 | ₩154,236 | -0.44% | 291.5만 |
|---|
| 2026.09.18 | ₩156,248 | ₩156,355 | ₩153,941 | ₩155,752 | -0.32% | 958.1만 |
|---|
| 2026.09.17 | ₩155,712 | ₩156,516 | ₩154,451 | ₩156,248 | +0.34% | 259.7만 |
|---|
| 2026.09.16 | ₩157,871 | ₩158,823 | ₩156,101 | ₩156,530 | -0.85% | 242.5만 |
|---|
| 2026.09.15 | ₩158,032 | ₩160,405 | ₩156,811 | ₩158,649 | +0.39% | 273.5만 |
|---|
| 2026.09.14 | ₩158,005 | ₩159,896 | ₩156,369 | ₩158,930 | +0.59% | 260.4만 |
|---|
| 2026.09.11 | ₩154,263 | ₩155,524 | ₩153,955 | ₩155,296 | +0.67% | 176.2만 |
|---|
| 2026.09.10 | ₩154,236 | ₩155,309 | ₩153,566 | ₩154,464 | +0.15% | 213.6만 |
|---|
| 2026.09.09 | ₩156,932 | ₩156,972 | ₩153,687 | ₩153,888 | -1.94% | 277.2만 |
|---|
| 2026.09.08 | ₩161,344 | ₩161,599 | ₩156,208 | ₩156,811 | -2.81% | 317.9만 |
|---|
| 2026.09.04 | ₩165,582 | ₩165,729 | ₩163,141 | ₩163,222 | -1.43% | 184.1만 |
|---|
| 2026.09.03 | ₩166,641 | ₩169,578 | ₩165,622 | ₩167,741 | +0.66% | 293.3만 |
|---|
| 2026.09.02 | ₩167,647 | ₩167,674 | ₩164,683 | ₩166,293 | -0.81% | 324.7만 |
|---|
| 2026.09.01 | ₩170,772 | ₩171,630 | ₩167,862 | ₩168,492 | -1.34% | 170.9만 |
|---|
| 2026.08.31 | ₩169,377 | ₩171,483 | ₩168,385 | ₩170,772 | +0.82% | 247만 |
|---|
| 2026.08.28 | ₩170,195 | ₩171,550 | ₩169,243 | ₩170,370 | +0.10% | 154.6만 |
|---|
| 2026.08.27 | ₩167,057 | ₩170,624 | ₩166,507 | ₩169,619 | +1.53% | 172.6만 |
|---|
| 2026.08.26 | ₩166,065 | ₩168,479 | ₩165,461 | ₩167,473 | +0.85% | 111.2만 |
|---|
| 2026.08.25 | ₩167,513 | ₩168,975 | ₩166,346 | ₩167,620 | +0.06% | 191.5만 |
|---|
| 2026.08.24 | ₩167,325 | ₩170,437 | ₩167,124 | ₩168,988 | +0.99% | 234.1만 |
|---|
| 2026.08.21 | ₩164,844 | ₩167,339 | ₩163,248 | ₩166,936 | +1.27% | 207.5만 |
|---|
| 2026.08.20 | ₩164,844 | ₩166,521 | ₩163,946 | ₩164,831 | -0.01% | 257.4만 |
|---|
| 2026.08.19 | ₩161,076 | ₩166,051 | ₩161,063 | ₩164,281 | +1.99% | 279.7만 |
|---|
| 2026.08.18 | ₩161,881 | ₩164,201 | ₩160,714 | ₩160,835 | -0.65% | 224만 |
|---|
| 2026.08.17 | ₩161,827 | ₩162,189 | ₩158,890 | ₩158,970 | -1.77% | 276만 |
|---|
| 2026.08.14 | ₩168,640 | ₩168,841 | ₩163,436 | ₩163,637 | -2.97% | 167.1만 |
|---|
| 2026.08.13 | ₩162,994 | ₩168,505 | ₩162,082 | ₩168,170 | +3.18% | 243.1만 |
|---|
| 2026.08.12 | ₩161,089 | ₩162,337 | ₩158,917 | ₩161,425 | +0.21% | 190.8만 |
|---|
| 2026.08.11 | ₩160,513 | ₩163,248 | ₩160,151 | ₩162,672 | +1.35% | 235.3만 |
|---|
| 2026.08.10 | ₩160,580 | ₩162,591 | ₩159,587 | ₩162,511 | +1.20% | 160.3만 |
|---|
| 2026.08.07 | ₩160,177 | ₩162,833 | ₩159,668 | ₩160,982 | +0.50% | 191.9만 |
|---|
| 2026.08.06 | ₩159,601 | ₩161,264 | ₩158,045 | ₩161,103 | +0.94% | 357.4만 |
|---|
| 2026.08.05 | ₩159,909 | ₩160,714 | ₩155,712 | ₩158,608 | -0.81% | 240.5만 |
|---|
| 2026.08.04 | ₩155,028 | ₩159,547 | ₩154,371 | ₩159,131 | +2.65% | 298.9만 |
|---|
| 2026.08.03 | ₩159,252 | ₩160,888 | ₩156,878 | ₩157,804 | -0.91% | 285.7만 |
|---|
| 2026.07.31 | ₩154,143 | ₩157,281 | ₩152,614 | ₩156,691 | +1.65% | 328.7만 |
|---|
| 2026.07.30 | ₩159,668 | ₩159,976 | ₩152,466 | ₩156,007 | -2.29% | 364.7만 |
|---|
| 2026.07.29 | ₩160,365 | ₩167,285 | ₩159,413 | ₩163,785 | +2.13% | 486.3만 |
|---|
| 2026.07.28 | ₩156,422 | ₩160,875 | ₩156,422 | ₩159,413 | +1.91% | 528.4만 |
|---|
| 2026.07.27 | ₩154,223 | ₩156,771 | ₩153,553 | ₩154,867 | +0.42% | 345.2만 |
|---|
| 2026.07.24 | ₩149,167 | ₩153,351 | ₩148,376 | ₩152,279 | +2.09% | 274.3만 |
|---|
| 2026.07.23 | ₩149,878 | ₩149,958 | ₩146,686 | ₩148,403 | -0.98% | 328.4만 |
|---|
| 2026.07.22 | ₩151,715 | ₩151,863 | ₩147,652 | ₩148,510 | -2.11% | 335.9만 |
|---|
| 2026.07.21 | ₩152,681 | ₩153,915 | ₩150,106 | ₩150,146 | -1.66% | 301.2만 |
|---|
| 2026.07.20 | ₩152,708 | ₩154,746 | ₩150,978 | ₩154,491 | +1.17% | 296.5만 |
|---|
| 2026.07.17 | ₩154,397 | ₩157,871 | ₩150,870 | ₩153,405 | -0.64% | 426.9만 |
|---|
| 2026.07.16 | ₩149,489 | ₩154,545 | ₩149,489 | ₩153,821 | +2.90% | 359.7만 |
|---|
| 2026.07.15 | ₩147,209 | ₩150,656 | ₩146,753 | ₩147,518 | +0.21% | 247.5만 |
|---|
| 2026.07.14 | ₩144,822 | ₩148,215 | ₩144,152 | ₩146,874 | +1.42% | 249만 |
|---|
| 2026.07.13 | ₩146,056 | ₩149,717 | ₩145,828 | ₩148,524 | +1.69% | 235.3만 |
|---|
| 2026.07.10 | ₩144,111 | ₩144,648 | ₩142,811 | ₩144,219 | +0.07% | 218만 |
|---|
| 2026.07.09 | ₩140,303 | ₩143,360 | ₩139,123 | ₩142,502 | +1.57% | 357.5만 |
|---|
| 2026.07.08 | ₩144,929 | ₩144,996 | ₩141,966 | ₩142,931 | -1.38% | 252.5만 |
|---|
| 2026.07.07 | ₩144,111 | ₩147,156 | ₩144,111 | ₩144,996 | +0.61% | 288.4만 |
|---|
| 2026.07.06 | ₩142,529 | ₩143,280 | ₩140,343 | ₩141,335 | -0.84% | 263만 |
|---|
| 2026.07.02 | ₩138,157 | ₩142,837 | ₩137,983 | ₩142,623 | +3.23% | 365.7만 |
|---|
| 2026.07.01 | ₩135,260 | ₩139,431 | ₩134,523 | ₩137,741 | +1.83% | 441.8만 |
|---|
| 2026.06.30 | ₩133,852 | ₩134,147 | ₩131,143 | ₩131,867 | -1.48% | 317.4만 |
|---|
| 2026.06.29 | ₩135,301 | ₩136,239 | ₩132,498 | ₩133,852 | -1.07% | 353.5만 |
|---|
| 2026.06.26 | ₩130,084 | ₩134,295 | ₩130,084 | ₩133,973 | +2.99% | 559.7만 |
|---|
| 2026.06.25 | ₩129,024 | ₩134,362 | ₩128,327 | ₩129,708 | +0.53% | 439.9만 |
|---|
| 2026.06.24 | ₩132,457 | ₩132,565 | ₩124,746 | ₩129,145 | -2.50% | 638.8만 |
|---|
| 2026.06.23 | ₩131,304 | ₩132,565 | ₩130,821 | ₩131,411 | +0.08% | 456.2만 |
|---|
| 2026.06.22 | ₩130,352 | ₩131,894 | ₩128,488 | ₩128,649 | -1.31% | 452만 |
|---|
| 2026.06.18 | ₩131,277 | ₩132,484 | ₩128,689 | ₩131,747 | +0.36% | 710.1만 |
|---|
| 2026.06.17 | ₩132,793 | ₩135,247 | ₩130,164 | ₩130,862 | -1.45% | 360.3만 |
|---|
| 2026.06.16 | ₩135,663 | ₩137,621 | ₩132,994 | ₩134,482 | -0.87% | 338.6만 |
|---|
| 2026.06.15 | ₩137,996 | ₩138,533 | ₩134,442 | ₩135,314 | -1.94% | 359.4만 |
|---|
| 2026.06.12 | ₩133,128 | ₩135,435 | ₩131,572 | ₩134,952 | +1.37% | 263.9만 |
|---|
| 2026.06.11 | ₩132,967 | ₩135,368 | ₩132,350 | ₩133,128 | +0.12% | 314.8만 |
|---|
| 2026.06.10 | ₩134,482 | ₩136,481 | ₩132,645 | ₩135,582 | +0.82% | 268만 |
|---|
| 2026.06.09 | ₩131,371 | ₩134,831 | ₩130,432 | ₩134,482 | +2.37% | 336.9만 |
|---|
| 2026.06.08 | ₩133,383 | ₩134,751 | ₩132,189 | ₩132,659 | -0.54% | 361.2만 |
|---|
| 2026.06.05 | ₩133,758 | ₩135,891 | ₩133,691 | ₩134,818 | +0.79% | 241만 |
|---|
| 2026.06.04 | ₩135,301 | ₩136,829 | ₩133,048 | ₩133,410 | -1.40% | 223.7만 |
|---|
| 2026.06.03 | ₩133,584 | ₩134,348 | ₩130,929 | ₩132,028 | -1.16% | 244.7만 |
|---|
| 2026.06.02 | ₩134,000 | ₩135,743 | ₩132,270 | ₩135,166 | +0.87% | 251.3만 |
|---|
| 2026.06.01 | ₩131,318 | ₩138,023 | ₩131,143 | ₩137,379 | +4.62% | 413.6만 |
|---|
| 2026.05.29 | ₩128,086 | ₩131,438 | ₩127,656 | ₩130,057 | +1.54% | 572만 |
|---|
| 2026.05.28 | ₩126,637 | ₩128,689 | ₩125,564 | ₩128,086 | +1.14% | 227.1만 |
|---|
| 2026.05.27 | ₩127,053 | ₩128,957 | ₩126,168 | ₩126,637 | -0.33% | 247.5만 |
|---|
| 2026.05.26 | ₩129,708 | ₩129,869 | ₩126,181 | ₩127,133 | -1.99% | 296만 |
|---|
| 2026.05.22 | ₩126,396 | ₩130,365 | ₩126,396 | ₩130,084 | +2.92% | 259.3만 |
|---|
| 2026.05.21 | ₩125,940 | ₩127,294 | ₩124,398 | ₩126,396 | +0.36% | 231.5만 |
|---|
| 2026.05.20 | ₩125,202 | ₩127,402 | ₩122,936 | ₩127,294 | +1.67% | 275.4만 |
|---|
| 2026.05.19 | ₩127,750 | ₩130,245 | ₩126,584 | ₩126,704 | -0.82% | 327.6만 |
|---|
| 2026.05.18 | ₩122,547 | ₩127,040 | ₩121,716 | ₩126,718 | +3.40% | 303.5만 |
|---|
| 2026.05.15 | ₩120,951 | ₩123,338 | ₩120,737 | ₩122,762 | +1.50% | 292.1만 |
|---|
| 2026.05.14 | ₩120,656 | ₩121,917 | ₩118,886 | ₩119,127 | -1.27% | 285.7만 |
|---|
| 2026.05.13 | ₩122,694 | ₩123,124 | ₩117,250 | ₩120,589 | -1.72% | 524.3만 |
|---|
| 2026.05.12 | ₩127,013 | ₩127,670 | ₩124,465 | ₩125,672 | -1.06% | 355.9만 |
|---|
| 2026.05.11 | ₩124,840 | ₩126,557 | ₩123,982 | ₩125,900 | +0.85% | 340.5만 |
|---|
| 2026.05.08 | ₩125,645 | ₩126,959 | ₩123,378 | ₩125,967 | +0.26% | 244.7만 |
|---|
| 2026.05.07 | ₩122,292 | ₩127,482 | ₩122,037 | ₩126,409 | +3.37% | 396.5만 |
|---|
| 2026.05.06 | ₩122,896 | ₩123,365 | ₩121,420 | ₩122,547 | -0.28% | 414만 |
|---|
| 2026.05.05 | ₩124,116 | ₩124,854 | ₩121,890 | ₩124,518 | +0.32% | 281.6만 |
|---|
| 2026.05.04 | ₩124,787 | ₩126,597 | ₩123,405 | ₩124,022 | -0.61% | 238.8만 |
|---|
| 2026.05.01 | ₩125,698 | ₩126,798 | ₩122,949 | ₩124,746 | -0.76% | 219.9만 |
|---|
| 2026.04.30 | ₩124,612 | ₩125,766 | ₩123,137 | ₩124,223 | -0.31% | 313.1만 |
|---|
| 2026.04.29 | ₩124,907 | ₩126,208 | ₩121,568 | ₩126,128 | +0.98% | 369.2만 |
|---|
| 2026.04.28 | ₩122,534 | ₩123,767 | ₩120,924 | ₩122,024 | -0.42% | 300.7만 |
|---|
| 2026.04.27 | ₩120,428 | ₩122,185 | ₩120,079 | ₩120,602 | +0.14% | 303.3만 |
|---|
| 2026.04.24 | ₩121,273 | ₩121,943 | ₩119,610 | ₩120,455 | -0.67% | 308.1만 |
|---|
| 2026.04.23 | ₩123,928 | ₩124,210 | ₩119,905 | ₩121,970 | -1.58% | 254.5만 |
|---|
| 2026.04.22 | ₩125,229 | ₩126,476 | ₩124,103 | ₩125,296 | +0.05% | 306.7만 |
|---|
| 2026.04.21 | ₩124,827 | ₩127,938 | ₩124,210 | ₩125,631 | +0.64% | 329.5만 |
|---|
| 2026.04.20 | ₩123,325 | ₩125,175 | ₩122,829 | ₩124,840 | +1.23% | 359.6만 |
|---|
| 2026.04.17 | ₩124,827 | ₩125,122 | ₩122,279 | ₩123,325 | -1.20% | 321.6만 |
|---|
| 2026.04.16 | ₩122,332 | ₩124,398 | ₩121,876 | ₩123,553 | +1.00% | 374만 |
|---|
| 2026.04.15 | ₩119,878 | ₩122,118 | ₩119,020 | ₩121,045 | +0.97% | 308.9만 |
|---|
| 2026.04.14 | ₩119,784 | ₩120,965 | ₩118,846 | ₩119,154 | -0.53% | 288.4만 |
|---|
| 2026.04.13 | ₩114,916 | ₩119,986 | ₩114,916 | ₩119,784 | +4.24% | 443.7만 |
|---|
| 2026.04.10 | ₩117,746 | ₩118,014 | ₩114,594 | ₩114,755 | -2.54% | 368.7만 |
|---|
| 2026.04.09 | ₩119,530 | ₩119,637 | ₩116,459 | ₩117,826 | -1.42% | 349.3만 |
|---|
| 2026.04.08 | ₩123,003 | ₩124,679 | ₩120,227 | ₩120,549 | -2.00% | 321.2만 |
|---|
| 2026.04.07 | ₩122,896 | ₩124,545 | ₩121,796 | ₩122,855 | -0.03% | 304만 |
|---|
| 2026.04.06 | ₩122,534 | ₩123,633 | ₩121,461 | ₩123,177 | +0.53% | 257.2만 |
|---|
| 2026.04.02 | ₩122,239 | ₩123,767 | ₩120,267 | ₩122,976 | +0.60% | 451.4만 |
|---|
| 2026.04.01 | ₩123,030 | ₩123,794 | ₩120,281 | ₩121,917 | -0.90% | 597.1만 |
|---|
| 2026.03.31 | ₩126,101 | ₩126,731 | ₩123,311 | ₩123,539 | -2.03% | 451.6만 |
|---|
| 2026.03.30 | ₩122,922 | ₩125,578 | ₩122,788 | ₩124,880 | +1.59% | 374.9만 |
|---|
| 2026.03.27 | ₩125,055 | ₩125,055 | ₩121,420 | ₩122,949 | -1.68% | 358.4만 |
|---|
| 2026.03.26 | ₩124,813 | ₩129,065 | ₩124,746 | ₩125,511 | +0.56% | 536만 |
|---|
| 2026.03.25 | ₩127,683 | ₩128,059 | ₩119,369 | ₩125,202 | -1.94% | 797.5만 |
|---|
| 2026.03.24 | ₩124,532 | ₩124,720 | ₩120,669 | ₩121,514 | -2.42% | 514.2만 |
|---|
| 2026.03.23 | ₩125,122 | ₩126,946 | ₩124,438 | ₩125,390 | +0.21% | 493.5만 |
|---|
| 2026.03.20 | ₩122,493 | ₩125,189 | ₩122,131 | ₩124,116 | +1.32% | 1121.5만 |
|---|
| 2026.03.19 | ₩122,198 | ₩125,363 | ₩122,078 | ₩122,990 | +0.65% | 464.2만 |
|---|
| 2026.03.18 | ₩122,507 | ₩123,848 | ₩121,461 | ₩121,555 | -0.78% | 391.2만 |
|---|
| 2026.03.17 | ₩125,792 | ₩127,522 | ₩123,553 | ₩123,955 | -1.46% | 281.7만 |
|---|
| 2026.03.16 | ₩124,277 | ₩125,873 | ₩124,049 | ₩124,854 | +0.46% | 260.5만 |
|---|
| 2026.03.13 | ₩123,875 | ₩124,384 | ₩122,748 | ₩124,196 | +0.26% | 291.5만 |
|---|
| 2026.03.12 | ₩126,208 | ₩128,528 | ₩122,909 | ₩122,936 | -2.59% | 399.4만 |
|---|
| 2026.03.11 | ₩128,354 | ₩129,588 | ₩124,961 | ₩126,061 | -1.79% | 343.9만 |
|---|
| 2026.03.10 | ₩131,157 | ₩131,653 | ₩126,289 | ₩127,563 | -2.74% | 341.5만 |
|---|
| 2026.03.09 | ₩133,463 | ₩133,825 | ₩130,218 | ₩131,827 | -1.23% | 449만 |
|---|
| 2026.03.06 | ₩130,848 | ₩135,475 | ₩129,158 | ₩135,247 | +3.36% | 500.8만 |
|---|
| 2026.03.05 | ₩128,595 | ₩132,323 | ₩128,488 | ₩131,934 | +2.60% | 417만 |
|---|
| 2026.03.04 | ₩127,710 | ₩129,306 | ₩127,160 | ₩128,461 | +0.59% | 269.4만 |
|---|
| 2026.03.03 | ₩125,390 | ₩129,239 | ₩124,666 | ₩128,153 | +2.20% | 304.4만 |
|---|
| 2026.03.02 | ₩124,585 | ₩126,677 | ₩123,553 | ₩126,396 | +1.45% | 377.5만 |
|---|
| 2026.02.27 | ₩124,961 | ₩126,396 | ₩122,520 | ₩125,591 | +0.50% | 701.3만 |
|---|
| 2026.02.26 | ₩123,365 | ₩127,107 | ₩122,788 | ₩126,704 | +2.71% | 565만 |
|---|
| 2026.02.25 | ₩119,221 | ₩122,453 | ₩118,752 | ₩122,346 | +2.62% | 350.4만 |
|---|
| 2026.02.24 | ₩117,156 | ₩121,139 | ₩116,526 | ₩118,658 | +1.28% | 412.1만 |
|---|
| 2026.02.23 | ₩121,286 | ₩121,434 | ₩116,727 | ₩117,196 | -3.37% | 491만 |
|---|
| 2026.02.20 | ₩123,660 | ₩123,861 | ₩121,125 | ₩122,359 | -1.05% | 531.3만 |
|---|
| 2026.02.19 | ₩126,208 | ₩126,812 | ₩123,218 | ₩123,834 | -1.88% | 327.3만 |
|---|
| 2026.02.18 | ₩125,524 | ₩127,093 | ₩124,505 | ₩126,449 | +0.74% | 277.5만 |
|---|
| 2026.02.17 | ₩127,013 | ₩128,729 | ₩124,639 | ₩125,082 | -1.52% | 363.2만 |
|---|
| 2026.02.13 | ₩125,135 | ₩127,080 | ₩123,754 | ₩126,570 | +1.15% | 477.4만 |
|---|
| 2026.02.12 | ₩126,262 | ₩126,999 | ₩122,976 | ₩124,009 | -1.78% | 621.3만 |
|---|
| 2026.02.11 | ₩131,760 | ₩132,927 | ₩126,168 | ₩127,187 | -3.47% | 571.9만 |
|---|
| 2026.02.10 | ₩130,137 | ₩133,517 | ₩130,137 | ₩132,806 | +2.05% | 465.6만 |
|---|
| 2026.02.09 | ₩132,122 | ₩132,431 | ₩129,427 | ₩131,546 | -0.44% | 429.9만 |
|---|
| 2026.02.06 | ₩132,069 | ₩133,852 | ₩130,929 | ₩132,136 | +0.05% | 340.4만 |
|---|
| 2026.02.05 | ₩133,021 | ₩134,912 | ₩129,749 | ₩131,653 | -1.03% | 358.4만 |
|---|
| 2026.02.04 | ₩130,084 | ₩133,222 | ₩127,268 | ₩132,069 | +1.53% | 537.7만 |
|---|
| 2026.02.03 | ₩134,670 | ₩135,824 | ₩130,204 | ₩130,285 | -3.26% | 600.8만 |
|---|
| 2026.02.02 | ₩138,962 | ₩139,364 | ₩136,803 | ₩137,419 | -1.11% | 311.1만 |
|---|
| 2026.01.30 | ₩136,722 | ₩138,398 | ₩135,515 | ₩138,305 | +1.16% | 402.6만 |
|---|
| 2026.01.29 | ₩136,762 | ₩138,908 | ₩136,159 | ₩137,098 | +0.25% | 608.3만 |
|---|
| 2026.01.28 | ₩137,835 | ₩138,962 | ₩136,910 | ₩137,393 | -0.32% | 408만 |
|---|
| 2026.01.27 | ₩140,826 | ₩141,550 | ₩139,056 | ₩140,732 | -0.07% | 292.8만 |
|---|
| 2026.01.26 | ₩143,655 | ₩144,701 | ₩141,201 | ₩142,408 | -0.87% | 289.9만 |
|---|
| 2026.01.23 | ₩143,307 | ₩144,648 | ₩142,784 | ₩142,998 | -0.22% | 262.9만 |
|---|
| 2026.01.22 | ₩144,071 | ₩145,533 | ₩143,494 | ₩143,749 | -0.22% | 486.6만 |
|---|
| 2026.01.21 | ₩143,588 | ₩145,815 | ₩143,226 | ₩143,749 | +0.11% | 360.1만 |
|---|
| 2026.01.20 | ₩148,322 | ₩148,322 | ₩143,910 | ₩144,058 | -2.88% | 356.9만 |
|---|
| 2026.01.16 | ₩148,698 | ₩149,435 | ₩147,196 | ₩149,100 | +0.27% | 342.1만 |
|---|
| 2026.01.15 | ₩148,524 | ₩150,106 | ₩147,518 | ₩148,202 | -0.22% | 177.9만 |
|---|
| 2026.01.14 | ₩146,847 | ₩148,698 | ₩146,405 | ₩147,907 | +0.72% | 225.8만 |
|---|
| 2026.01.13 | ₩150,589 | ₩151,192 | ₩146,056 | ₩147,062 | -2.34% | 292만 |
|---|
| 2026.01.12 | ₩151,393 | ₩152,869 | ₩150,723 | ₩151,125 | -0.18% | 205.5만 |
|---|
| 2026.01.09 | ₩152,869 | ₩154,317 | ₩151,943 | ₩152,574 | -0.19% | 241.1만 |
|---|
| 2026.01.08 | ₩148,778 | ₩153,834 | ₩148,363 | ₩153,217 | +2.98% | 316.6만 |
|---|
| 2026.01.07 | ₩149,248 | ₩150,535 | ₩148,805 | ₩149,704 | +0.31% | 295.3만 |
|---|
| 2026.01.06 | ₩145,868 | ₩149,784 | ₩145,466 | ₩149,154 | +2.25% | 264만 |
|---|
| 2026.01.05 | ₩145,640 | ₩148,242 | ₩144,567 | ₩146,820 | +0.81% | 328.6만 |
|---|
| 2026.01.02 | ₩150,361 | ₩150,468 | ₩145,278 | ₩145,640 | -3.14% | 321.5만 |
|---|
| 2025.12.31 | ₩151,755 | ₩151,863 | ₩150,307 | ₩150,441 | -0.87% | 171.8만 |
|---|
| 2025.12.30 | ₩152,346 | ₩152,842 | ₩151,447 | ₩152,064 | -0.18% | 220.1만 |
|---|
| 2025.12.29 | ₩153,137 | ₩153,848 | ₩152,185 | ₩152,882 | -0.17% | 151.8만 |
|---|
| 2025.12.26 | ₩153,660 | ₩154,169 | ₩152,560 | ₩153,137 | -0.34% | 158.6만 |
|---|
| 2025.12.24 | ₩152,775 | ₩154,277 | ₩152,533 | ₩153,660 | +0.58% | 108.2만 |
|---|
| 2025.12.23 | ₩154,076 | ₩154,210 | ₩152,493 | ₩153,016 | -0.69% | 315.5만 |
|---|
| 2025.12.22 | ₩151,313 | ₩154,236 | ₩151,192 | ₩154,062 | +1.82% | 292.7만 |
|---|
| 2025.12.19 | ₩152,976 | ₩153,043 | ₩146,217 | ₩150,575 | -1.57% | 1129.8만 |
|---|
| 2025.12.18 | ₩156,047 | ₩156,463 | ₩152,158 | ₩153,204 | -1.82% | 641.8만 |
|---|
| 2025.12.17 | ₩154,518 | ₩158,018 | ₩153,673 | ₩156,503 | +1.28% | 511만 |
|---|
| 2025.12.16 | ₩154,411 | ₩155,135 | ₩153,351 | ₩154,518 | +0.07% | 411.4만 |
|---|
| 2025.12.15 | ₩155,336 | ₩156,261 | ₩154,116 | ₩154,733 | -0.39% | 444.5만 |
|---|
| 2025.12.12 | ₩154,491 | ₩156,302 | ₩154,129 | ₩154,827 | +0.22% | 454.3만 |
|---|
| 2025.12.11 | ₩151,501 | ₩154,196 | ₩150,374 | ₩153,727 | +1.47% | 259.4만 |
|---|
| 2025.12.10 | ₩150,991 | ₩152,292 | ₩150,508 | ₩151,380 | +0.26% | 402.2만 |
|---|
| 2025.12.09 | ₩150,723 | ₩152,144 | ₩150,549 | ₩151,192 | +0.31% | 283.6만 |
|---|
| 2025.12.08 | ₩150,066 | ₩151,380 | ₩148,926 | ₩150,803 | +0.49% | 368만 |
|---|
| 2025.12.05 | ₩150,106 | ₩152,346 | ₩149,637 | ₩150,280 | +0.12% | 246.4만 |
|---|
| 2025.12.04 | ₩152,386 | ₩153,083 | ₩149,234 | ₩149,891 | -1.64% | 215.2만 |
|---|
| 2025.12.03 | ₩148,564 | ₩152,372 | ₩148,322 | ₩152,064 | +2.36% | 427.9만 |
|---|
| 2025.12.02 | ₩148,778 | ₩149,020 | ₩147,182 | ₩148,564 | -0.14% | 405.8만 |
|---|
| 2025.12.01 | ₩148,631 | ₩149,891 | ₩147,826 | ₩148,242 | -0.26% | 514.8만 |
|---|
| 2025.11.28 | ₩149,395 | ₩150,508 | ₩149,181 | ₩149,784 | +0.26% | 124.5만 |
|---|
| 2025.11.26 | ₩149,945 | ₩150,240 | ₩148,886 | ₩149,409 | -0.36% | 220.4만 |
|---|
| 2025.11.25 | ₩147,719 | ₩150,857 | ₩147,504 | ₩150,347 | +1.78% | 283.2만 |
|---|
| 2025.11.24 | ₩149,207 | ₩149,623 | ₩146,740 | ₩147,397 | -1.21% | 540.5만 |
|---|
| 2025.11.21 | ₩145,426 | ₩151,474 | ₩145,426 | ₩149,476 | +2.78% | 423.6만 |
|---|
| 2025.11.20 | ₩147,142 | ₩147,504 | ₩144,996 | ₩145,452 | -1.15% | 216.4만 |
|---|
| 2025.11.19 | ₩147,410 | ₩147,612 | ₩144,836 | ₩146,914 | -0.34% | 230.8만 |
|---|
| 2025.11.18 | ₩148,161 | ₩149,315 | ₩146,271 | ₩147,464 | -0.47% | 255.3만 |
|---|
| 2025.11.17 | ₩150,026 | ₩150,039 | ₩147,518 | ₩148,161 | -1.24% | 236.3만 |
|---|
| 2025.11.14 | ₩150,629 | ₩151,045 | ₩148,389 | ₩150,334 | -0.20% | 292.7만 |
|---|
| 2025.11.13 | ₩148,443 | ₩150,066 | ₩147,504 | ₩149,932 | +1.00% | 360.2만 |
|---|
| 2025.11.12 | ₩149,824 | ₩150,173 | ₩148,631 | ₩148,966 | -0.57% | 173.2만 |
|---|
| 2025.11.11 | ₩149,301 | ₩150,629 | ₩148,644 | ₩149,717 | +0.28% | 205.3만 |
|---|
| 2025.11.10 | ₩150,267 | ₩151,072 | ₩147,732 | ₩149,502 | -0.51% | 239.7만 |
|---|
| 2025.11.07 | ₩150,884 | ₩151,353 | ₩148,456 | ₩150,146 | -0.49% | 351.5만 |
|---|
| 2025.11.06 | ₩155,779 | ₩156,945 | ₩150,294 | ₩151,300 | -2.88% | 503.1만 |
|---|
| 2025.11.05 | ₩154,411 | ₩156,650 | ₩153,298 | ₩156,235 | +1.18% | 397.9만 |
|---|
| 2025.11.04 | ₩155,792 | ₩156,114 | ₩151,742 | ₩154,411 | -0.89% | 326.3만 |
|---|
| 2025.11.03 | ₩156,342 | ₩156,342 | ₩152,171 | ₩154,371 | -1.26% | 294.3만 |
|---|
| 2025.10.31 | ₩156,664 | ₩158,260 | ₩155,671 | ₩156,945 | +0.18% | 275.4만 |
|---|
| 2025.10.30 | ₩157,938 | ₩159,105 | ₩156,664 | ₩157,214 | -0.46% | 247.6만 |
|---|
| 2025.10.29 | ₩164,080 | ₩164,281 | ₩156,905 | ₩157,442 | -4.05% | 491.9만 |
|---|
| 2025.10.28 | ₩166,977 | ₩167,272 | ₩164,978 | ₩166,360 | -0.37% | 276.4만 |
|---|
| 2025.10.27 | ₩167,084 | ₩168,023 | ₩166,480 | ₩167,647 | +0.34% | 264.6만 |
|---|
| 2025.10.24 | ₩167,781 | ₩168,385 | ₩166,574 | ₩167,097 | -0.41% | 443.7만 |
|---|
| 2025.10.23 | ₩169,471 | ₩170,262 | ₩166,896 | ₩167,298 | -1.28% | 199.3만 |
|---|
| 2025.10.22 | ₩170,611 | ₩172,421 | ₩169,659 | ₩169,793 | -0.48% | 221.8만 |
|---|
| 2025.10.21 | ₩169,860 | ₩172,703 | ₩168,586 | ₩171,040 | +0.69% | 238만 |
|---|
| 2025.10.20 | ₩169,981 | ₩171,563 | ₩168,036 | ₩169,766 | -0.13% | 238.8만 |
|---|
| 2025.10.17 | ₩170,142 | ₩170,665 | ₩168,318 | ₩169,726 | -0.24% | 246.1만 |
|---|
| 2025.10.16 | ₩171,322 | ₩172,006 | ₩168,814 | ₩169,632 | -0.99% | 286.1만 |
|---|
| 2025.10.15 | ₩172,032 | ₩173,320 | ₩170,772 | ₩171,013 | -0.59% | 254.6만 |
|---|
| 2025.10.14 | ₩171,053 | ₩173,266 | ₩170,423 | ₩172,448 | +0.82% | 244.4만 |
|---|
| 2025.10.13 | ₩168,559 | ₩171,281 | ₩167,969 | ₩170,879 | +1.38% | 286.8만 |
|---|
| 2025.10.10 | ₩168,720 | ₩169,431 | ₩167,540 | ₩168,371 | -0.21% | 271.2만 |
|---|