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 | ₩140,621 | ₩141,721 | ₩139,347 | ₩139,467 | -0.82% | 197.9만 |
| 2026.10.07 | — | — | — | ₩135,752 | — | — |
| 2026.10.02 | — | — | — | ₩132,707 | — | — |
| 2026.09.30 | — | — | — | ₩132,117 | — | — |
| 2026.09.28 | — | — | — | ₩133,190 | — | — |
| 2026.09.25 | ₩135,712 | ₩136,932 | ₩134,558 | ₩135,967 | +0.19% | 393.1만 |
| 2026.09.24 | ₩141,493 | ₩144,323 | ₩136,128 | ₩136,262 | -3.70% | 444.4만 |
| 2026.09.23 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.22 | — | — | — | ₩153,028 | — | — |
|---|
| 2026.09.21 | ₩154,946 | ₩155,938 | ₩153,148 | ₩154,262 | -0.44% | 291.5만 |
|---|
| 2026.09.18 | ₩156,274 | ₩156,381 | ₩153,967 | ₩155,777 | -0.32% | 958.1만 |
|---|
| 2026.09.16 | — | — | — | ₩156,555 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩158,956 | — | — |
|---|
| 2026.08.28 | ₩170,223 | ₩171,564 | ₩169,271 | ₩170,397 | +0.10% | 154.6만 |
|---|
| 2026.08.27 | ₩167,084 | ₩170,652 | ₩166,535 | ₩169,646 | +1.53% | 172.6만 |
|---|
| 2026.08.26 | ₩166,092 | ₩168,506 | ₩165,488 | ₩167,500 | +0.85% | 111.2만 |
|---|
| 2026.08.25 | ₩167,541 | ₩169,003 | ₩166,374 | ₩167,648 | +0.06% | 191.5만 |
|---|
| 2026.08.24 | ₩167,353 | ₩170,465 | ₩167,152 | ₩169,016 | +0.99% | 234.1만 |
|---|
| 2026.08.21 | ₩164,871 | ₩167,366 | ₩163,275 | ₩166,964 | +1.27% | 207.5만 |
|---|
| 2026.08.20 | ₩164,871 | ₩166,548 | ₩163,973 | ₩164,858 | -0.01% | 257.4만 |
|---|
| 2026.08.19 | ₩161,102 | ₩166,079 | ₩161,089 | ₩164,308 | +1.99% | 279.7만 |
|---|
| 2026.08.18 | ₩161,907 | ₩164,228 | ₩160,740 | ₩160,861 | -0.65% | 224만 |
|---|
| 2026.08.17 | ₩161,853 | ₩162,216 | ₩158,916 | ₩158,997 | -1.77% | 276만 |
|---|
| 2026.08.14 | ₩168,667 | ₩168,868 | ₩163,463 | ₩163,664 | -2.97% | 167.1만 |
|---|
| 2026.08.13 | ₩163,020 | ₩168,533 | ₩162,108 | ₩168,198 | +3.18% | 243.1만 |
|---|
| 2026.08.12 | ₩161,116 | ₩162,363 | ₩158,943 | ₩161,451 | +0.21% | 190.8만 |
|---|
| 2026.08.11 | ₩160,539 | ₩163,275 | ₩160,177 | ₩162,698 | +1.35% | 235.3만 |
|---|
| 2026.08.10 | ₩160,606 | ₩162,618 | ₩159,614 | ₩162,538 | +1.20% | 160.3만 |
|---|
| 2026.08.07 | ₩160,204 | ₩162,859 | ₩159,694 | ₩161,008 | +0.50% | 191.9만 |
|---|
| 2026.08.06 | ₩159,627 | ₩161,290 | ₩158,071 | ₩161,129 | +0.94% | 357.4만 |
|---|
| 2026.08.05 | ₩159,935 | ₩160,740 | ₩155,737 | ₩158,634 | -0.81% | 240.5만 |
|---|
| 2026.08.04 | ₩155,053 | ₩159,573 | ₩154,396 | ₩159,157 | +2.65% | 298.9만 |
|---|
| 2026.08.03 | ₩159,278 | ₩160,915 | ₩156,904 | ₩157,830 | -0.91% | 285.7만 |
|---|
| 2026.07.31 | ₩154,168 | ₩157,306 | ₩152,639 | ₩156,716 | +1.65% | 328.7만 |
|---|
| 2026.07.30 | ₩159,694 | ₩160,002 | ₩152,491 | ₩156,032 | -2.29% | 364.7만 |
|---|
| 2026.07.29 | ₩160,391 | ₩167,313 | ₩159,439 | ₩163,812 | +2.13% | 486.3만 |
|---|
| 2026.07.28 | ₩156,448 | ₩160,901 | ₩156,448 | ₩159,439 | +1.91% | 528.4만 |
|---|
| 2026.07.27 | ₩154,248 | ₩156,797 | ₩153,578 | ₩154,892 | +0.42% | 345.2만 |
|---|
| 2026.07.24 | ₩149,192 | ₩153,377 | ₩148,400 | ₩152,303 | +2.09% | 274.3만 |
|---|
| 2026.07.23 | ₩149,903 | ₩149,983 | ₩146,710 | ₩148,427 | -0.98% | 328.4만 |
|---|
| 2026.07.22 | ₩151,740 | ₩151,888 | ₩147,676 | ₩148,534 | -2.11% | 335.9만 |
|---|
| 2026.07.21 | ₩152,706 | ₩153,940 | ₩150,131 | ₩150,171 | -1.66% | 301.2만 |
|---|
| 2026.07.20 | ₩152,733 | ₩154,771 | ₩151,002 | ₩154,517 | +1.17% | 296.5만 |
|---|
| 2026.07.17 | ₩154,423 | ₩157,897 | ₩150,895 | ₩153,430 | -0.64% | 426.9만 |
|---|
| 2026.07.16 | ₩149,514 | ₩154,570 | ₩149,514 | ₩153,846 | +2.90% | 359.7만 |
|---|
| 2026.07.15 | ₩147,233 | ₩150,681 | ₩146,777 | ₩147,542 | +0.21% | 247.5만 |
|---|
| 2026.07.14 | ₩144,846 | ₩148,239 | ₩144,175 | ₩146,898 | +1.42% | 249만 |
|---|
| 2026.07.13 | ₩146,080 | ₩149,742 | ₩145,852 | ₩148,548 | +1.69% | 235.3만 |
|---|
| 2026.07.10 | ₩144,135 | ₩144,672 | ₩142,834 | ₩144,242 | +0.07% | 218만 |
|---|
| 2026.07.09 | ₩140,326 | ₩143,384 | ₩139,145 | ₩142,525 | +1.57% | 357.5만 |
|---|
| 2026.07.08 | ₩144,953 | ₩145,020 | ₩141,989 | ₩142,955 | -1.38% | 252.5만 |
|---|
| 2026.07.07 | ₩144,135 | ₩147,180 | ₩144,135 | ₩145,020 | +0.61% | 288.4만 |
|---|
| 2026.07.06 | ₩142,552 | ₩143,303 | ₩140,366 | ₩141,359 | -0.84% | 263만 |
|---|
| 2026.07.02 | ₩138,180 | ₩142,861 | ₩138,005 | ₩142,646 | +3.23% | 365.7만 |
|---|
| 2026.07.01 | ₩135,283 | ₩139,454 | ₩134,545 | ₩137,764 | +1.83% | 441.8만 |
|---|
| 2026.06.30 | ₩133,874 | ₩134,169 | ₩131,165 | ₩131,889 | -1.48% | 317.4만 |
|---|
| 2026.06.29 | ₩135,323 | ₩136,262 | ₩132,519 | ₩133,874 | -1.07% | 353.5만 |
|---|
| 2026.06.26 | ₩130,105 | ₩134,317 | ₩130,105 | ₩133,995 | +2.99% | 559.7만 |
|---|
| 2026.06.25 | ₩129,046 | ₩134,384 | ₩128,348 | ₩129,730 | +0.53% | 439.9만 |
|---|
| 2026.06.24 | ₩132,479 | ₩132,587 | ₩124,767 | ₩129,166 | -2.50% | 638.8만 |
|---|
| 2026.06.23 | ₩131,326 | ₩132,587 | ₩130,843 | ₩131,433 | +0.08% | 456.2만 |
|---|
| 2026.06.22 | ₩130,373 | ₩131,916 | ₩128,509 | ₩128,670 | -1.31% | 452만 |
|---|
| 2026.06.18 | ₩131,299 | ₩132,506 | ₩128,710 | ₩131,768 | +0.36% | 710.1만 |
|---|
| 2026.06.17 | ₩132,815 | ₩135,269 | ₩130,186 | ₩130,883 | -1.45% | 360.3만 |
|---|
| 2026.06.16 | ₩135,685 | ₩137,643 | ₩133,016 | ₩134,505 | -0.87% | 338.6만 |
|---|
| 2026.06.15 | ₩138,019 | ₩138,555 | ₩134,464 | ₩135,336 | -1.94% | 359.4만 |
|---|
| 2026.06.12 | ₩133,150 | ₩135,457 | ₩131,594 | ₩134,974 | +1.37% | 263.9만 |
|---|
| 2026.06.11 | ₩132,989 | ₩135,390 | ₩132,372 | ₩133,150 | +0.12% | 314.8만 |
|---|
| 2026.06.10 | ₩134,505 | ₩136,503 | ₩132,667 | ₩135,604 | +0.82% | 268만 |
|---|
| 2026.06.09 | ₩131,393 | ₩134,853 | ₩130,454 | ₩134,505 | +2.37% | 336.9만 |
|---|
| 2026.06.08 | ₩133,405 | ₩134,773 | ₩132,211 | ₩132,680 | -0.54% | 361.2만 |
|---|
| 2026.06.05 | ₩133,780 | ₩135,913 | ₩133,713 | ₩134,840 | +0.79% | 241만 |
|---|
| 2026.06.04 | ₩135,323 | ₩136,852 | ₩133,069 | ₩133,432 | -1.40% | 223.7만 |
|---|
| 2026.06.03 | ₩133,606 | ₩134,370 | ₩130,950 | ₩132,050 | -1.16% | 244.7만 |
|---|
| 2026.06.02 | ₩134,022 | ₩135,765 | ₩132,291 | ₩135,189 | +0.87% | 251.3만 |
|---|
| 2026.06.01 | ₩131,339 | ₩138,046 | ₩131,165 | ₩137,402 | +4.62% | 413.6만 |
|---|
| 2026.05.29 | ₩128,107 | ₩131,460 | ₩127,677 | ₩130,078 | +1.54% | 572만 |
|---|
| 2026.05.28 | ₩126,658 | ₩128,710 | ₩125,585 | ₩128,107 | +1.14% | 227.1만 |
|---|
| 2026.05.27 | ₩127,074 | ₩128,978 | ₩126,189 | ₩126,658 | -0.33% | 247.5만 |
|---|
| 2026.05.26 | ₩129,730 | ₩129,891 | ₩126,202 | ₩127,154 | -1.99% | 296만 |
|---|
| 2026.05.22 | ₩126,417 | ₩130,387 | ₩126,417 | ₩130,105 | +2.92% | 259.3만 |
|---|
| 2026.05.21 | ₩125,961 | ₩127,315 | ₩124,418 | ₩126,417 | +0.36% | 231.5만 |
|---|
| 2026.05.20 | ₩125,223 | ₩127,423 | ₩122,956 | ₩127,315 | +1.67% | 275.4만 |
|---|
| 2026.05.19 | ₩127,771 | ₩130,266 | ₩126,604 | ₩126,725 | -0.82% | 327.6만 |
|---|
| 2026.05.18 | ₩122,567 | ₩127,060 | ₩121,735 | ₩126,738 | +3.40% | 303.5만 |
|---|
| 2026.05.15 | ₩120,971 | ₩123,358 | ₩120,756 | ₩122,782 | +1.50% | 292.1만 |
|---|
| 2026.05.14 | ₩120,676 | ₩121,937 | ₩118,905 | ₩119,147 | -1.27% | 285.7만 |
|---|
| 2026.05.13 | ₩122,715 | ₩123,144 | ₩117,269 | ₩120,609 | -1.72% | 524.3만 |
|---|
| 2026.05.12 | ₩127,034 | ₩127,691 | ₩124,485 | ₩125,692 | -1.06% | 355.9만 |
|---|
| 2026.05.11 | ₩124,861 | ₩126,578 | ₩124,002 | ₩125,920 | +0.85% | 340.5만 |
|---|
| 2026.05.08 | ₩125,665 | ₩126,980 | ₩123,399 | ₩125,987 | +0.26% | 244.7만 |
|---|
| 2026.05.07 | ₩122,312 | ₩127,503 | ₩122,057 | ₩126,430 | +3.37% | 396.5만 |
|---|
| 2026.05.06 | ₩122,916 | ₩123,385 | ₩121,440 | ₩122,567 | -0.28% | 414만 |
|---|
| 2026.05.05 | ₩124,136 | ₩124,874 | ₩121,910 | ₩124,539 | +0.32% | 281.6만 |
|---|
| 2026.05.04 | ₩124,807 | ₩126,618 | ₩123,426 | ₩124,043 | -0.61% | 238.8만 |
|---|
| 2026.05.01 | ₩125,719 | ₩126,819 | ₩122,969 | ₩124,767 | -0.76% | 219.9만 |
|---|
| 2026.04.30 | ₩124,633 | ₩125,786 | ₩123,157 | ₩124,244 | -0.31% | 313.1만 |
|---|
| 2026.04.29 | ₩124,928 | ₩126,229 | ₩121,588 | ₩126,148 | +0.98% | 369.2만 |
|---|
| 2026.04.28 | ₩122,554 | ₩123,788 | ₩120,944 | ₩122,044 | -0.42% | 300.7만 |
|---|
| 2026.04.27 | ₩120,448 | ₩122,205 | ₩120,099 | ₩120,622 | +0.14% | 303.3만 |
|---|
| 2026.04.24 | ₩121,293 | ₩121,964 | ₩119,630 | ₩120,475 | -0.67% | 308.1만 |
|---|
| 2026.04.23 | ₩123,949 | ₩124,230 | ₩119,925 | ₩121,990 | -1.58% | 254.5만 |
|---|
| 2026.04.22 | ₩125,250 | ₩126,497 | ₩124,123 | ₩125,317 | +0.05% | 306.7만 |
|---|
| 2026.04.21 | ₩124,847 | ₩127,959 | ₩124,230 | ₩125,652 | +0.64% | 329.5만 |
|---|
| 2026.04.20 | ₩123,345 | ₩125,196 | ₩122,849 | ₩124,861 | +1.23% | 359.6만 |
|---|
| 2026.04.17 | ₩124,847 | ₩125,142 | ₩122,299 | ₩123,345 | -1.20% | 321.6만 |
|---|
| 2026.04.16 | ₩122,352 | ₩124,418 | ₩121,896 | ₩123,573 | +1.00% | 374만 |
|---|
| 2026.04.15 | ₩119,898 | ₩122,138 | ₩119,039 | ₩121,065 | +0.97% | 308.9만 |
|---|
| 2026.04.14 | ₩119,804 | ₩120,984 | ₩118,865 | ₩119,174 | -0.53% | 288.4만 |
|---|
| 2026.04.13 | ₩114,935 | ₩120,005 | ₩114,935 | ₩119,804 | +4.24% | 443.7만 |
|---|
| 2026.04.10 | ₩117,765 | ₩118,034 | ₩114,613 | ₩114,774 | -2.54% | 368.7만 |
|---|
| 2026.04.09 | ₩119,549 | ₩119,656 | ₩116,478 | ₩117,846 | -1.42% | 349.3만 |
|---|
| 2026.04.08 | ₩123,023 | ₩124,700 | ₩120,247 | ₩120,569 | -2.00% | 321.2만 |
|---|
| 2026.04.07 | ₩122,916 | ₩124,566 | ₩121,816 | ₩122,876 | -0.03% | 304만 |
|---|
| 2026.04.06 | ₩122,554 | ₩123,654 | ₩121,481 | ₩123,197 | +0.53% | 257.2만 |
|---|
| 2026.04.02 | ₩122,259 | ₩123,788 | ₩120,287 | ₩122,996 | +0.60% | 451.4만 |
|---|
| 2026.04.01 | ₩123,050 | ₩123,814 | ₩120,300 | ₩121,937 | -0.90% | 597.1만 |
|---|
| 2026.03.31 | ₩126,121 | ₩126,752 | ₩123,332 | ₩123,560 | -2.03% | 451.6만 |
|---|
| 2026.03.30 | ₩122,943 | ₩125,598 | ₩122,809 | ₩124,901 | +1.59% | 374.9만 |
|---|
| 2026.03.27 | ₩125,075 | ₩125,075 | ₩121,440 | ₩122,969 | -1.68% | 358.4만 |
|---|
| 2026.03.26 | ₩124,834 | ₩129,086 | ₩124,767 | ₩125,531 | +0.56% | 536만 |
|---|
| 2026.03.25 | ₩127,704 | ₩128,080 | ₩119,388 | ₩125,223 | -1.94% | 797.5만 |
|---|
| 2026.03.24 | ₩124,552 | ₩124,740 | ₩120,689 | ₩121,534 | -2.42% | 514.2만 |
|---|
| 2026.03.23 | ₩125,142 | ₩126,967 | ₩124,458 | ₩125,411 | +0.21% | 493.5만 |
|---|
| 2026.03.20 | ₩122,513 | ₩125,209 | ₩122,151 | ₩124,136 | +1.32% | 1121.5만 |
|---|
| 2026.03.19 | ₩122,218 | ₩125,384 | ₩122,098 | ₩123,010 | +0.65% | 464.2만 |
|---|
| 2026.03.18 | ₩122,527 | ₩123,868 | ₩121,481 | ₩121,575 | -0.78% | 391.2만 |
|---|
| 2026.03.17 | ₩125,813 | ₩127,543 | ₩123,573 | ₩123,975 | -1.46% | 281.7만 |
|---|
| 2026.03.16 | ₩124,297 | ₩125,893 | ₩124,069 | ₩124,874 | +0.46% | 260.5만 |
|---|
| 2026.03.13 | ₩123,895 | ₩124,405 | ₩122,768 | ₩124,217 | +0.26% | 291.5만 |
|---|
| 2026.03.12 | ₩126,229 | ₩128,549 | ₩122,929 | ₩122,956 | -2.59% | 399.4만 |
|---|
| 2026.03.11 | ₩128,375 | ₩129,609 | ₩124,981 | ₩126,081 | -1.79% | 343.9만 |
|---|
| 2026.03.10 | ₩131,178 | ₩131,674 | ₩126,309 | ₩127,584 | -2.74% | 341.5만 |
|---|
| 2026.03.09 | ₩133,485 | ₩133,847 | ₩130,239 | ₩131,849 | -1.23% | 449만 |
|---|
| 2026.03.06 | ₩130,870 | ₩135,497 | ₩129,180 | ₩135,269 | +3.36% | 500.8만 |
|---|
| 2026.03.05 | ₩128,616 | ₩132,345 | ₩128,509 | ₩131,956 | +2.60% | 417만 |
|---|
| 2026.03.04 | ₩127,731 | ₩129,327 | ₩127,181 | ₩128,482 | +0.59% | 269.4만 |
|---|
| 2026.03.03 | ₩125,411 | ₩129,260 | ₩124,686 | ₩128,174 | +2.20% | 304.4만 |
|---|
| 2026.03.02 | ₩124,606 | ₩126,698 | ₩123,573 | ₩126,417 | +1.45% | 377.5만 |
|---|
| 2026.02.27 | ₩124,981 | ₩126,417 | ₩122,540 | ₩125,612 | +0.50% | 701.3만 |
|---|
| 2026.02.26 | ₩123,385 | ₩127,127 | ₩122,809 | ₩126,725 | +2.71% | 565만 |
|---|
| 2026.02.25 | ₩119,241 | ₩122,473 | ₩118,771 | ₩122,366 | +2.62% | 350.4만 |
|---|
| 2026.02.24 | ₩117,175 | ₩121,159 | ₩116,545 | ₩118,677 | +1.28% | 412.1만 |
|---|
| 2026.02.23 | ₩121,306 | ₩121,454 | ₩116,746 | ₩117,215 | -3.37% | 491만 |
|---|
| 2026.02.20 | ₩123,680 | ₩123,882 | ₩121,145 | ₩122,379 | -1.05% | 531.3만 |
|---|
| 2026.02.19 | ₩126,229 | ₩126,832 | ₩123,238 | ₩123,855 | -1.88% | 327.3만 |
|---|
| 2026.02.18 | ₩125,545 | ₩127,114 | ₩124,525 | ₩126,470 | +0.74% | 277.5만 |
|---|
| 2026.02.17 | ₩127,034 | ₩128,750 | ₩124,659 | ₩125,102 | -1.52% | 363.2만 |
|---|
| 2026.02.13 | ₩125,156 | ₩127,101 | ₩123,774 | ₩126,591 | +1.15% | 477.4만 |
|---|
| 2026.02.12 | ₩126,282 | ₩127,020 | ₩122,996 | ₩124,029 | -1.78% | 621.3만 |
|---|
| 2026.02.11 | ₩131,782 | ₩132,949 | ₩126,189 | ₩127,208 | -3.47% | 571.9만 |
|---|
| 2026.02.10 | ₩130,159 | ₩133,539 | ₩130,159 | ₩132,828 | +2.05% | 465.6만 |
|---|
| 2026.02.09 | ₩132,144 | ₩132,452 | ₩129,448 | ₩131,567 | -0.44% | 429.9만 |
|---|
| 2026.02.06 | ₩132,090 | ₩133,874 | ₩130,950 | ₩132,157 | +0.05% | 340.4만 |
|---|
| 2026.02.05 | ₩133,043 | ₩134,934 | ₩129,770 | ₩131,674 | -1.03% | 358.4만 |
|---|
| 2026.02.04 | ₩130,105 | ₩133,244 | ₩127,288 | ₩132,090 | +1.53% | 537.7만 |
|---|
| 2026.02.03 | ₩134,692 | ₩135,846 | ₩130,226 | ₩130,306 | -3.26% | 600.8만 |
|---|
| 2026.02.02 | ₩138,984 | ₩139,387 | ₩136,825 | ₩137,442 | -1.11% | 311.1만 |
|---|
| 2026.01.30 | ₩136,745 | ₩138,421 | ₩135,537 | ₩138,327 | +1.16% | 402.6만 |
|---|
| 2026.01.29 | ₩136,785 | ₩138,931 | ₩136,181 | ₩137,120 | +0.25% | 608.3만 |
|---|
| 2026.01.28 | ₩137,858 | ₩138,984 | ₩136,932 | ₩137,415 | -0.32% | 408만 |
|---|
| 2026.01.27 | ₩140,849 | ₩141,573 | ₩139,078 | ₩140,755 | -0.07% | 292.8만 |
|---|
| 2026.01.26 | ₩143,679 | ₩144,725 | ₩141,224 | ₩142,432 | -0.87% | 289.9만 |
|---|
| 2026.01.23 | ₩143,330 | ₩144,672 | ₩142,807 | ₩143,022 | -0.22% | 262.9만 |
|---|
| 2026.01.22 | ₩144,095 | ₩145,557 | ₩143,518 | ₩143,773 | -0.22% | 486.6만 |
|---|
| 2026.01.21 | ₩143,612 | ₩145,838 | ₩143,250 | ₩143,773 | +0.11% | 360.1만 |
|---|
| 2026.01.20 | ₩148,347 | ₩148,347 | ₩143,934 | ₩144,081 | -2.88% | 356.9만 |
|---|
| 2026.01.16 | ₩148,722 | ₩149,460 | ₩147,220 | ₩149,125 | +0.27% | 342.1만 |
|---|
| 2026.01.15 | ₩148,548 | ₩150,131 | ₩147,542 | ₩148,226 | -0.22% | 177.9만 |
|---|
| 2026.01.14 | ₩146,871 | ₩148,722 | ₩146,429 | ₩147,931 | +0.72% | 225.8만 |
|---|
| 2026.01.13 | ₩150,613 | ₩151,217 | ₩146,080 | ₩147,086 | -2.34% | 292만 |
|---|
| 2026.01.12 | ₩151,418 | ₩152,894 | ₩150,748 | ₩151,150 | -0.18% | 205.5만 |
|---|
| 2026.01.09 | ₩152,894 | ₩154,342 | ₩151,968 | ₩152,599 | -0.19% | 241.1만 |
|---|
| 2026.01.08 | ₩148,803 | ₩153,859 | ₩148,387 | ₩153,242 | +2.98% | 316.6만 |
|---|
| 2026.01.07 | ₩149,272 | ₩150,560 | ₩148,830 | ₩149,728 | +0.31% | 295.3만 |
|---|
| 2026.01.06 | ₩145,892 | ₩149,809 | ₩145,490 | ₩149,178 | +2.25% | 264만 |
|---|
| 2026.01.05 | ₩145,664 | ₩148,266 | ₩144,591 | ₩146,844 | +0.81% | 328.6만 |
|---|
| 2026.01.02 | ₩150,385 | ₩150,493 | ₩145,302 | ₩145,664 | -3.14% | 321.5만 |
|---|
| 2025.12.31 | ₩151,780 | ₩151,888 | ₩150,332 | ₩150,466 | -0.87% | 171.8만 |
|---|
| 2025.12.30 | ₩152,371 | ₩152,867 | ₩151,472 | ₩152,089 | -0.18% | 220.1만 |
|---|
| 2025.12.29 | ₩153,162 | ₩153,873 | ₩152,210 | ₩152,907 | -0.17% | 151.8만 |
|---|
| 2025.12.26 | ₩153,685 | ₩154,195 | ₩152,585 | ₩153,162 | -0.34% | 158.6만 |
|---|
| 2025.12.24 | ₩152,800 | ₩154,302 | ₩152,558 | ₩153,685 | +0.58% | 108.2만 |
|---|
| 2025.12.23 | ₩154,101 | ₩154,235 | ₩152,518 | ₩153,041 | -0.69% | 315.5만 |
|---|
| 2025.12.22 | ₩151,338 | ₩154,262 | ₩151,217 | ₩154,087 | +1.82% | 292.7만 |
|---|
| 2025.12.19 | ₩153,001 | ₩153,068 | ₩146,241 | ₩150,600 | -1.57% | 1129.8만 |
|---|
| 2025.12.18 | ₩156,073 | ₩156,488 | ₩152,183 | ₩153,229 | -1.82% | 641.8만 |
|---|
| 2025.12.17 | ₩154,543 | ₩158,044 | ₩153,698 | ₩156,529 | +1.28% | 511만 |
|---|
| 2025.12.16 | ₩154,436 | ₩155,160 | ₩153,377 | ₩154,543 | +0.07% | 411.4만 |
|---|
| 2025.12.15 | ₩155,362 | ₩156,287 | ₩154,141 | ₩154,758 | -0.39% | 444.5만 |
|---|
| 2025.12.12 | ₩154,517 | ₩156,327 | ₩154,154 | ₩154,852 | +0.22% | 454.3만 |
|---|
| 2025.12.11 | ₩151,526 | ₩154,222 | ₩150,399 | ₩153,752 | +1.47% | 259.4만 |
|---|
| 2025.12.10 | ₩151,016 | ₩152,317 | ₩150,533 | ₩151,405 | +0.26% | 402.2만 |
|---|
| 2025.12.09 | ₩150,748 | ₩152,169 | ₩150,573 | ₩151,217 | +0.31% | 283.6만 |
|---|
| 2025.12.08 | ₩150,090 | ₩151,405 | ₩148,950 | ₩150,828 | +0.49% | 368만 |
|---|
| 2025.12.05 | ₩150,131 | ₩152,371 | ₩149,661 | ₩150,305 | +0.12% | 246.4만 |
|---|
| 2025.12.04 | ₩152,411 | ₩153,108 | ₩149,259 | ₩149,916 | -1.64% | 215.2만 |
|---|
| 2025.12.03 | ₩148,588 | ₩152,397 | ₩148,347 | ₩152,089 | +2.36% | 427.9만 |
|---|
| 2025.12.02 | ₩148,803 | ₩149,044 | ₩147,207 | ₩148,588 | -0.14% | 405.8만 |
|---|
| 2025.12.01 | ₩148,655 | ₩149,916 | ₩147,850 | ₩148,266 | -0.26% | 514.8만 |
|---|
| 2025.11.28 | ₩149,420 | ₩150,533 | ₩149,205 | ₩149,809 | +0.26% | 124.5만 |
|---|
| 2025.11.26 | ₩149,970 | ₩150,265 | ₩148,910 | ₩149,433 | -0.36% | 220.4만 |
|---|
| 2025.11.25 | ₩147,743 | ₩150,882 | ₩147,528 | ₩150,372 | +1.78% | 283.2만 |
|---|
| 2025.11.24 | ₩149,232 | ₩149,648 | ₩146,764 | ₩147,421 | -1.21% | 540.5만 |
|---|
| 2025.11.21 | ₩145,449 | ₩151,499 | ₩145,449 | ₩149,500 | +2.78% | 423.6만 |
|---|
| 2025.11.20 | ₩147,166 | ₩147,528 | ₩145,020 | ₩145,476 | -1.15% | 216.4만 |
|---|
| 2025.11.19 | ₩147,435 | ₩147,636 | ₩144,859 | ₩146,938 | -0.34% | 230.8만 |
|---|
| 2025.11.18 | ₩148,186 | ₩149,339 | ₩146,294 | ₩147,488 | -0.47% | 255.3만 |
|---|
| 2025.11.17 | ₩150,050 | ₩150,064 | ₩147,542 | ₩148,186 | -1.24% | 236.3만 |
|---|
| 2025.11.14 | ₩150,654 | ₩151,069 | ₩148,414 | ₩150,359 | -0.20% | 292.7만 |
|---|
| 2025.11.13 | ₩148,467 | ₩150,090 | ₩147,528 | ₩149,956 | +1.00% | 360.2만 |
|---|
| 2025.11.12 | ₩149,849 | ₩150,198 | ₩148,655 | ₩148,990 | -0.57% | 173.2만 |
|---|
| 2025.11.11 | ₩149,326 | ₩150,654 | ₩148,669 | ₩149,742 | +0.28% | 205.3만 |
|---|
| 2025.11.10 | ₩150,292 | ₩151,096 | ₩147,757 | ₩149,527 | -0.51% | 239.7만 |
|---|
| 2025.11.07 | ₩150,909 | ₩151,378 | ₩148,481 | ₩150,171 | -0.49% | 351.5만 |
|---|
| 2025.11.06 | ₩155,804 | ₩156,971 | ₩150,318 | ₩151,324 | -2.88% | 503.1만 |
|---|
| 2025.11.05 | ₩154,436 | ₩156,676 | ₩153,323 | ₩156,260 | +1.18% | 397.9만 |
|---|
| 2025.11.04 | ₩155,818 | ₩156,140 | ₩151,767 | ₩154,436 | -0.89% | 326.3만 |
|---|
| 2025.11.03 | ₩156,368 | ₩156,368 | ₩152,196 | ₩154,396 | -1.26% | 294.3만 |
|---|
| 2025.10.31 | ₩156,689 | ₩158,286 | ₩155,697 | ₩156,971 | +0.18% | 275.4만 |
|---|
| 2025.10.30 | ₩157,964 | ₩159,131 | ₩156,689 | ₩157,239 | -0.46% | 247.6만 |
|---|
| 2025.10.29 | ₩164,107 | ₩164,308 | ₩156,931 | ₩157,467 | -4.05% | 491.9만 |
|---|
| 2025.10.28 | ₩167,004 | ₩167,299 | ₩165,005 | ₩166,387 | -0.37% | 276.4만 |
|---|
| 2025.10.27 | ₩167,111 | ₩168,050 | ₩166,508 | ₩167,675 | +0.34% | 264.6만 |
|---|
| 2025.10.24 | ₩167,809 | ₩168,412 | ₩166,602 | ₩167,125 | -0.41% | 443.7만 |
|---|
| 2025.10.23 | ₩169,499 | ₩170,290 | ₩166,924 | ₩167,326 | -1.28% | 199.3만 |
|---|
| 2025.10.22 | ₩170,639 | ₩172,450 | ₩169,687 | ₩169,821 | -0.48% | 221.8만 |
|---|
| 2025.10.21 | ₩169,888 | ₩172,731 | ₩168,614 | ₩171,068 | +0.69% | 238만 |
|---|
| 2025.10.20 | ₩170,009 | ₩171,591 | ₩168,064 | ₩169,794 | -0.13% | 238.8만 |
|---|
| 2025.10.17 | ₩170,169 | ₩170,693 | ₩168,345 | ₩169,754 | -0.24% | 246.1만 |
|---|
| 2025.10.16 | ₩171,350 | ₩172,034 | ₩168,842 | ₩169,660 | -0.99% | 286.1만 |
|---|
| 2025.10.15 | ₩172,061 | ₩173,348 | ₩170,800 | ₩171,041 | -0.59% | 254.6만 |
|---|
| 2025.10.14 | ₩171,082 | ₩173,295 | ₩170,451 | ₩172,476 | +0.82% | 244.4만 |
|---|
| 2025.10.13 | ₩168,587 | ₩171,310 | ₩167,997 | ₩170,907 | +1.38% | 286.8만 |
|---|
| 2025.10.10 | ₩168,748 | ₩169,459 | ₩167,567 | ₩168,399 | -0.21% | 271.2만 |
|---|
| 2025.10.09 | ₩170,532 | ₩170,532 | ₩167,058 | ₩167,943 | -1.52% | 232.5만 |
|---|
| 2025.10.08 | ₩170,009 | ₩170,143 | ₩168,318 | ₩169,794 | -0.13% | 227.4만 |
|---|
| 2025.10.07 | ₩166,481 | ₩170,424 | ₩165,985 | ₩170,371 | +2.34% | 243.7만 |
|---|
| 2025.10.06 | ₩167,608 | ₩167,608 | ₩165,327 | ₩166,816 | -0.47% | 293.6만 |
|---|
| 2025.10.03 | ₩165,596 | ₩167,500 | ₩164,764 | ₩167,138 | +0.93% | 197.1만 |
|---|
| 2025.10.02 | ₩165,824 | ₩166,011 | ₩163,409 | ₩165,542 | -0.17% | 270.9만 |
|---|
| 2025.10.01 | ₩170,022 | ₩170,344 | ₩163,973 | ₩166,333 | -2.17% | 487.5만 |
|---|
| 2025.09.30 | ₩163,114 | ₩170,129 | ₩159,640 | ₩170,022 | +4.23% | 693.8만 |
|---|
| 2025.09.29 | ₩172,490 | ₩174,797 | ₩172,074 | ₩172,396 | -0.05% | 466.3만 |
|---|
| 2025.09.26 | ₩170,558 | ₩172,530 | ₩169,955 | ₩171,967 | +0.83% | 357.1만 |
|---|
| 2025.09.25 | ₩172,906 | ₩173,429 | ₩169,177 | ₩169,928 | -1.72% | 316.9만 |
|---|
| 2025.09.24 | ₩172,946 | ₩174,408 | ₩171,927 | ₩172,047 | -0.52% | 354.7만 |
|---|
| 2025.09.23 | ₩173,992 | ₩175,226 | ₩172,758 | ₩173,429 | -0.32% | 384.7만 |
|---|
| 2025.09.22 | ₩172,490 | ₩175,548 | ₩171,994 | ₩174,904 | +1.40% | 432.7만 |
|---|
| 2025.09.19 | ₩176,742 | ₩176,997 | ₩173,469 | ₩174,368 | -1.34% | 778.3만 |
|---|
| 2025.09.18 | ₩176,836 | ₩178,217 | ₩175,629 | ₩175,857 | -0.55% | 365.6만 |
|---|
| 2025.09.17 | ₩177,426 | ₩179,921 | ₩177,251 | ₩177,667 | +0.14% | 378.5만 |
|---|
| 2025.09.16 | ₩176,997 | ₩177,587 | ₩174,690 | ₩176,541 | -0.26% | 299.1만 |
|---|
| 2025.09.15 | ₩181,530 | ₩182,120 | ₩176,742 | ₩177,010 | -2.49% | 219.5만 |
|---|
| 2025.09.12 | ₩181,195 | ₩182,375 | ₩180,645 | ₩181,222 | +0.01% | 130.5만 |
|---|
| 2025.09.11 | ₩178,231 | ₩182,094 | ₩177,936 | ₩181,691 | +1.94% | 169.9만 |
|---|
| 2025.09.10 | ₩179,599 | ₩181,141 | ₩177,640 | ₩178,485 | -0.62% | 186.1만 |
|---|
| 2025.09.09 | ₩181,208 | ₩182,134 | ₩179,827 | ₩180,283 | -0.51% | 138.8만 |
|---|
| 2025.09.08 | ₩181,919 | ₩182,483 | ₩180,511 | ₩181,651 | -0.15% | 209.8만 |
|---|
| 2025.09.05 | ₩184,722 | ₩185,353 | ₩179,357 | ₩181,664 | -1.66% | 189.8만 |
|---|
| 2025.09.04 | ₩181,785 | ₩184,280 | ₩180,792 | ₩184,186 | +1.32% | 199.6만 |
|---|
| 2025.09.03 | ₩181,369 | ₩182,469 | ₩180,189 | ₩181,919 | +0.30% | 154.9만 |
|---|
| 2025.09.02 | ₩186,024 | ₩186,520 | ₩181,356 | ₩182,362 | -1.97% | 205.9만 |
|---|
| 2025.08.29 | ₩186,252 | ₩187,150 | ₩185,608 | ₩187,056 | +0.43% | 171.6만 |
|---|