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 | ₩140,623 | ₩141,723 | ₩139,349 | ₩139,469 | -0.82% | 197.9만 |
| 2026.10.08 | ₩136,089 | ₩140,355 | ₩136,022 | ₩140,113 | +2.96% | 334.4만 |
| 2026.10.07 | ₩136,089 | ₩137,377 | ₩135,593 | ₩136,210 | +0.09% | 243만 |
| 2026.10.06 | ₩133,165 | ₩135,727 | ₩132,977 | ₩135,499 | +1.75% | 223.4만 |
| 2026.10.05 | ₩132,320 | ₩133,916 | ₩132,146 | ₩133,836 | +1.15% | 274.1만 |
| 2026.10.02 | ₩135,043 | ₩135,472 | ₩132,119 | ₩132,709 | -1.73% | 231.4만 |
| 2026.10.01 | ₩133,205 | ₩135,915 | ₩132,360 | ₩135,258 | +1.54% | 415.2만 |
| 2026.09.30 | ₩133,219 | ₩135,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,119 |
| -0.83% |
| 342.5만 |
| 2026.09.29 | ₩132,414 | ₩133,688 | ₩131,448 | ₩133,205 | +0.60% | 405.3만 |
|---|
| 2026.09.28 | ₩134,238 | ₩135,338 | ₩132,669 | ₩133,192 | -0.78% | 344.8만 |
|---|
| 2026.09.25 | ₩135,714 | ₩136,934 | ₩134,560 | ₩135,969 | +0.19% | 393.1만 |
|---|
| 2026.09.24 | ₩141,495 | ₩144,325 | ₩136,130 | ₩136,264 | -3.70% | 444.4만 |
|---|
| 2026.09.23 | ₩147,101 | ₩148,215 | ₩138,490 | ₩140,153 | -4.72% | 821.6만 |
|---|
| 2026.09.22 | ₩155,203 | ₩155,552 | ₩151,997 | ₩153,620 | -1.02% | 403.4만 |
|---|
| 2026.09.21 | ₩154,948 | ₩155,941 | ₩153,151 | ₩154,264 | -0.44% | 291.5만 |
|---|
| 2026.09.18 | ₩156,276 | ₩156,383 | ₩153,969 | ₩155,780 | -0.32% | 958.1만 |
|---|
| 2026.09.17 | ₩155,740 | ₩156,544 | ₩154,479 | ₩156,276 | +0.34% | 259.7만 |
|---|
| 2026.09.16 | ₩157,899 | ₩158,851 | ₩156,128 | ₩156,558 | -0.85% | 242.5만 |
|---|
| 2026.09.15 | ₩158,060 | ₩160,434 | ₩156,839 | ₩158,677 | +0.39% | 273.5만 |
|---|
| 2026.09.14 | ₩158,033 | ₩159,924 | ₩156,397 | ₩158,959 | +0.59% | 260.4만 |
|---|
| 2026.09.11 | ₩154,291 | ₩155,552 | ₩153,982 | ₩155,324 | +0.67% | 176.2만 |
|---|
| 2026.09.10 | ₩154,264 | ₩155,337 | ₩153,593 | ₩154,492 | +0.15% | 213.6만 |
|---|
| 2026.09.09 | ₩156,960 | ₩157,000 | ₩153,714 | ₩153,915 | -1.94% | 277.2만 |
|---|
| 2026.09.08 | ₩161,373 | ₩161,628 | ₩156,236 | ₩156,839 | -2.81% | 317.9만 |
|---|
| 2026.09.04 | ₩165,612 | ₩165,759 | ₩163,170 | ₩163,251 | -1.43% | 184.1만 |
|---|
| 2026.09.03 | ₩166,671 | ₩169,609 | ₩165,652 | ₩167,771 | +0.66% | 293.3만 |
|---|
| 2026.09.02 | ₩167,677 | ₩167,704 | ₩164,713 | ₩166,322 | -0.81% | 324.7만 |
|---|
| 2026.09.01 | ₩170,802 | ₩171,661 | ₩167,892 | ₩168,522 | -1.34% | 170.9만 |
|---|
| 2026.08.31 | ₩169,407 | ₩171,513 | ₩168,415 | ₩170,802 | +0.82% | 247만 |
|---|
| 2026.08.28 | ₩170,226 | ₩171,580 | ₩169,273 | ₩170,400 | +0.10% | 154.6만 |
|---|
| 2026.08.27 | ₩167,087 | ₩170,655 | ₩166,537 | ₩169,649 | +1.53% | 172.6만 |
|---|
| 2026.08.26 | ₩166,094 | ₩168,509 | ₩165,491 | ₩167,503 | +0.85% | 111.2만 |
|---|
| 2026.08.25 | ₩167,543 | ₩169,005 | ₩166,376 | ₩167,650 | +0.06% | 191.5만 |
|---|
| 2026.08.24 | ₩167,355 | ₩170,467 | ₩167,154 | ₩169,018 | +0.99% | 234.1만 |
|---|
| 2026.08.21 | ₩164,874 | ₩167,369 | ₩163,278 | ₩166,966 | +1.27% | 207.5만 |
|---|
| 2026.08.20 | ₩164,874 | ₩166,550 | ₩163,975 | ₩164,860 | -0.01% | 257.4만 |
|---|
| 2026.08.19 | ₩161,105 | ₩166,081 | ₩161,091 | ₩164,310 | +1.99% | 279.7만 |
|---|
| 2026.08.18 | ₩161,910 | ₩164,230 | ₩160,743 | ₩160,863 | -0.65% | 224만 |
|---|
| 2026.08.17 | ₩161,856 | ₩162,218 | ₩158,918 | ₩158,999 | -1.77% | 276만 |
|---|
| 2026.08.14 | ₩168,670 | ₩168,871 | ₩163,465 | ₩163,667 | -2.97% | 167.1만 |
|---|
| 2026.08.13 | ₩163,023 | ₩168,536 | ₩162,111 | ₩168,200 | +3.18% | 243.1만 |
|---|
| 2026.08.12 | ₩161,118 | ₩162,366 | ₩158,945 | ₩161,453 | +0.21% | 190.8만 |
|---|
| 2026.08.11 | ₩160,541 | ₩163,278 | ₩160,179 | ₩162,701 | +1.35% | 235.3만 |
|---|
| 2026.08.10 | ₩160,608 | ₩162,620 | ₩159,616 | ₩162,540 | +1.20% | 160.3만 |
|---|
| 2026.08.07 | ₩160,206 | ₩162,862 | ₩159,696 | ₩161,011 | +0.50% | 191.9만 |
|---|
| 2026.08.06 | ₩159,629 | ₩161,293 | ₩158,073 | ₩161,132 | +0.94% | 357.4만 |
|---|
| 2026.08.05 | ₩159,938 | ₩160,743 | ₩155,740 | ₩158,637 | -0.81% | 240.5만 |
|---|
| 2026.08.04 | ₩155,055 | ₩159,576 | ₩154,398 | ₩159,160 | +2.65% | 298.9만 |
|---|
| 2026.08.03 | ₩159,281 | ₩160,917 | ₩156,906 | ₩157,832 | -0.91% | 285.7만 |
|---|
| 2026.07.31 | ₩154,170 | ₩157,309 | ₩152,641 | ₩156,719 | +1.65% | 328.7만 |
|---|
| 2026.07.30 | ₩159,696 | ₩160,005 | ₩152,494 | ₩156,035 | -2.29% | 364.7만 |
|---|
| 2026.07.29 | ₩160,394 | ₩167,315 | ₩159,442 | ₩163,814 | +2.13% | 486.3만 |
|---|
| 2026.07.28 | ₩156,450 | ₩160,904 | ₩156,450 | ₩159,442 | +1.91% | 528.4만 |
|---|
| 2026.07.27 | ₩154,251 | ₩156,799 | ₩153,580 | ₩154,894 | +0.42% | 345.2만 |
|---|
| 2026.07.24 | ₩149,194 | ₩153,379 | ₩148,403 | ₩152,306 | +2.09% | 274.3만 |
|---|
| 2026.07.23 | ₩149,905 | ₩149,985 | ₩146,712 | ₩148,429 | -0.98% | 328.4만 |
|---|
| 2026.07.22 | ₩151,742 | ₩151,890 | ₩147,678 | ₩148,537 | -2.11% | 335.9만 |
|---|
| 2026.07.21 | ₩152,708 | ₩153,942 | ₩150,133 | ₩150,173 | -1.66% | 301.2만 |
|---|
| 2026.07.20 | ₩152,735 | ₩154,774 | ₩151,005 | ₩154,519 | +1.17% | 296.5만 |
|---|
| 2026.07.17 | ₩154,425 | ₩157,899 | ₩150,897 | ₩153,432 | -0.64% | 426.9만 |
|---|
| 2026.07.16 | ₩149,516 | ₩154,573 | ₩149,516 | ₩153,848 | +2.90% | 359.7만 |
|---|
| 2026.07.15 | ₩147,236 | ₩150,683 | ₩146,780 | ₩147,544 | +0.21% | 247.5만 |
|---|
| 2026.07.14 | ₩144,848 | ₩148,242 | ₩144,177 | ₩146,900 | +1.42% | 249만 |
|---|
| 2026.07.13 | ₩146,082 | ₩149,744 | ₩145,854 | ₩148,550 | +1.69% | 235.3만 |
|---|
| 2026.07.10 | ₩144,137 | ₩144,674 | ₩142,836 | ₩144,244 | +0.07% | 218만 |
|---|
| 2026.07.09 | ₩140,328 | ₩143,386 | ₩139,147 | ₩142,528 | +1.57% | 357.5만 |
|---|
| 2026.07.08 | ₩144,955 | ₩145,022 | ₩141,991 | ₩142,957 | -1.38% | 252.5만 |
|---|
| 2026.07.07 | ₩144,137 | ₩147,182 | ₩144,137 | ₩145,022 | +0.61% | 288.4만 |
|---|
| 2026.07.06 | ₩142,554 | ₩143,306 | ₩140,368 | ₩141,361 | -0.84% | 263만 |
|---|
| 2026.07.02 | ₩138,182 | ₩142,863 | ₩138,007 | ₩142,648 | +3.23% | 365.7만 |
|---|
| 2026.07.01 | ₩135,285 | ₩139,456 | ₩134,547 | ₩137,766 | +1.83% | 441.8만 |
|---|
| 2026.06.30 | ₩133,876 | ₩134,171 | ₩131,167 | ₩131,891 | -1.48% | 317.4만 |
|---|
| 2026.06.29 | ₩135,325 | ₩136,264 | ₩132,521 | ₩133,876 | -1.07% | 353.5만 |
|---|
| 2026.06.26 | ₩130,107 | ₩134,319 | ₩130,107 | ₩133,997 | +2.99% | 559.7만 |
|---|
| 2026.06.25 | ₩129,047 | ₩134,386 | ₩128,350 | ₩129,732 | +0.53% | 439.9만 |
|---|
| 2026.06.24 | ₩132,481 | ₩132,588 | ₩124,769 | ₩129,168 | -2.50% | 638.8만 |
|---|
| 2026.06.23 | ₩131,328 | ₩132,588 | ₩130,845 | ₩131,435 | +0.08% | 456.2만 |
|---|
| 2026.06.22 | ₩130,375 | ₩131,918 | ₩128,511 | ₩128,672 | -1.31% | 452만 |
|---|
| 2026.06.18 | ₩131,301 | ₩132,508 | ₩128,712 | ₩131,770 | +0.36% | 710.1만 |
|---|
| 2026.06.17 | ₩132,817 | ₩135,271 | ₩130,188 | ₩130,885 | -1.45% | 360.3만 |
|---|
| 2026.06.16 | ₩135,687 | ₩137,645 | ₩133,018 | ₩134,507 | -0.87% | 338.6만 |
|---|
| 2026.06.15 | ₩138,021 | ₩138,557 | ₩134,466 | ₩135,338 | -1.94% | 359.4만 |
|---|
| 2026.06.12 | ₩133,152 | ₩135,459 | ₩131,596 | ₩134,976 | +1.37% | 263.9만 |
|---|
| 2026.06.11 | ₩132,991 | ₩135,392 | ₩132,374 | ₩133,152 | +0.12% | 314.8만 |
|---|
| 2026.06.10 | ₩134,507 | ₩136,505 | ₩132,669 | ₩135,606 | +0.82% | 268만 |
|---|
| 2026.06.09 | ₩131,395 | ₩134,855 | ₩130,456 | ₩134,507 | +2.37% | 336.9만 |
|---|
| 2026.06.08 | ₩133,407 | ₩134,775 | ₩132,213 | ₩132,682 | -0.54% | 361.2만 |
|---|
| 2026.06.05 | ₩133,782 | ₩135,915 | ₩133,715 | ₩134,842 | +0.79% | 241만 |
|---|
| 2026.06.04 | ₩135,325 | ₩136,854 | ₩133,071 | ₩133,434 | -1.40% | 223.7만 |
|---|
| 2026.06.03 | ₩133,608 | ₩134,372 | ₩130,952 | ₩132,052 | -1.16% | 244.7만 |
|---|
| 2026.06.02 | ₩134,024 | ₩135,767 | ₩132,293 | ₩135,191 | +0.87% | 251.3만 |
|---|
| 2026.06.01 | ₩131,341 | ₩138,048 | ₩131,167 | ₩137,404 | +4.62% | 413.6만 |
|---|
| 2026.05.29 | ₩128,109 | ₩131,462 | ₩127,679 | ₩130,080 | +1.54% | 572만 |
|---|
| 2026.05.28 | ₩126,660 | ₩128,712 | ₩125,587 | ₩128,109 | +1.14% | 227.1만 |
|---|
| 2026.05.27 | ₩127,076 | ₩128,980 | ₩126,190 | ₩126,660 | -0.33% | 247.5만 |
|---|
| 2026.05.26 | ₩129,732 | ₩129,892 | ₩126,204 | ₩127,156 | -1.99% | 296만 |
|---|
| 2026.05.22 | ₩126,418 | ₩130,389 | ₩126,418 | ₩130,107 | +2.92% | 259.3만 |
|---|
| 2026.05.21 | ₩125,962 | ₩127,317 | ₩124,420 | ₩126,418 | +0.36% | 231.5만 |
|---|
| 2026.05.20 | ₩125,225 | ₩127,424 | ₩122,958 | ₩127,317 | +1.67% | 275.4만 |
|---|
| 2026.05.19 | ₩127,773 | ₩130,268 | ₩126,606 | ₩126,727 | -0.82% | 327.6만 |
|---|
| 2026.05.18 | ₩122,569 | ₩127,062 | ₩121,737 | ₩126,740 | +3.40% | 303.5만 |
|---|
| 2026.05.15 | ₩120,973 | ₩123,360 | ₩120,758 | ₩122,784 | +1.50% | 292.1만 |
|---|
| 2026.05.14 | ₩120,678 | ₩121,938 | ₩118,907 | ₩119,149 | -1.27% | 285.7만 |
|---|
| 2026.05.13 | ₩122,716 | ₩123,146 | ₩117,271 | ₩120,611 | -1.72% | 524.3만 |
|---|
| 2026.05.12 | ₩127,035 | ₩127,693 | ₩124,487 | ₩125,694 | -1.06% | 355.9만 |
|---|
| 2026.05.11 | ₩124,863 | ₩126,579 | ₩124,004 | ₩125,922 | +0.85% | 340.5만 |
|---|
| 2026.05.08 | ₩125,667 | ₩126,982 | ₩123,401 | ₩125,989 | +0.26% | 244.7만 |
|---|
| 2026.05.07 | ₩122,314 | ₩127,505 | ₩122,059 | ₩126,432 | +3.37% | 396.5만 |
|---|
| 2026.05.06 | ₩122,918 | ₩123,387 | ₩121,442 | ₩122,569 | -0.28% | 414만 |
|---|
| 2026.05.05 | ₩124,138 | ₩124,876 | ₩121,912 | ₩124,541 | +0.32% | 281.6만 |
|---|
| 2026.05.04 | ₩124,809 | ₩126,620 | ₩123,427 | ₩124,044 | -0.61% | 238.8만 |
|---|
| 2026.05.01 | ₩125,721 | ₩126,821 | ₩122,971 | ₩124,769 | -0.76% | 219.9만 |
|---|
| 2026.04.30 | ₩124,635 | ₩125,788 | ₩123,159 | ₩124,246 | -0.31% | 313.1만 |
|---|
| 2026.04.29 | ₩124,930 | ₩126,231 | ₩121,590 | ₩126,150 | +0.98% | 369.2만 |
|---|
| 2026.04.28 | ₩122,555 | ₩123,790 | ₩120,946 | ₩122,046 | -0.42% | 300.7만 |
|---|
| 2026.04.27 | ₩120,450 | ₩122,207 | ₩120,101 | ₩120,624 | +0.14% | 303.3만 |
|---|
| 2026.04.24 | ₩121,295 | ₩121,965 | ₩119,631 | ₩120,476 | -0.67% | 308.1만 |
|---|
| 2026.04.23 | ₩123,950 | ₩124,232 | ₩119,927 | ₩121,992 | -1.58% | 254.5만 |
|---|
| 2026.04.22 | ₩125,252 | ₩126,499 | ₩124,125 | ₩125,319 | +0.05% | 306.7만 |
|---|
| 2026.04.21 | ₩124,849 | ₩127,961 | ₩124,232 | ₩125,654 | +0.64% | 329.5만 |
|---|
| 2026.04.20 | ₩123,347 | ₩125,198 | ₩122,851 | ₩124,863 | +1.23% | 359.6만 |
|---|
| 2026.04.17 | ₩124,849 | ₩125,144 | ₩122,301 | ₩123,347 | -1.20% | 321.6만 |
|---|
| 2026.04.16 | ₩122,354 | ₩124,420 | ₩121,898 | ₩123,575 | +1.00% | 374만 |
|---|
| 2026.04.15 | ₩119,900 | ₩122,140 | ₩119,041 | ₩121,067 | +0.97% | 308.9만 |
|---|
| 2026.04.14 | ₩119,806 | ₩120,986 | ₩118,867 | ₩119,175 | -0.53% | 288.4만 |
|---|
| 2026.04.13 | ₩114,937 | ₩120,007 | ₩114,937 | ₩119,806 | +4.24% | 443.7만 |
|---|
| 2026.04.10 | ₩117,767 | ₩118,035 | ₩114,615 | ₩114,776 | -2.54% | 368.7만 |
|---|
| 2026.04.09 | ₩119,551 | ₩119,658 | ₩116,479 | ₩117,847 | -1.42% | 349.3만 |
|---|
| 2026.04.08 | ₩123,025 | ₩124,702 | ₩120,248 | ₩120,570 | -2.00% | 321.2만 |
|---|
| 2026.04.07 | ₩122,918 | ₩124,567 | ₩121,818 | ₩122,877 | -0.03% | 304만 |
|---|
| 2026.04.06 | ₩122,555 | ₩123,655 | ₩121,482 | ₩123,199 | +0.53% | 257.2만 |
|---|
| 2026.04.02 | ₩122,260 | ₩123,790 | ₩120,289 | ₩122,998 | +0.60% | 451.4만 |
|---|
| 2026.04.01 | ₩123,052 | ₩123,816 | ₩120,302 | ₩121,938 | -0.90% | 597.1만 |
|---|
| 2026.03.31 | ₩126,123 | ₩126,754 | ₩123,333 | ₩123,561 | -2.03% | 451.6만 |
|---|
| 2026.03.30 | ₩122,944 | ₩125,600 | ₩122,810 | ₩124,903 | +1.59% | 374.9만 |
|---|
| 2026.03.27 | ₩125,077 | ₩125,077 | ₩121,442 | ₩122,971 | -1.68% | 358.4만 |
|---|
| 2026.03.26 | ₩124,836 | ₩129,088 | ₩124,769 | ₩125,533 | +0.56% | 536만 |
|---|
| 2026.03.25 | ₩127,706 | ₩128,082 | ₩119,390 | ₩125,225 | -1.94% | 797.5만 |
|---|
| 2026.03.24 | ₩124,554 | ₩124,742 | ₩120,691 | ₩121,536 | -2.42% | 514.2만 |
|---|
| 2026.03.23 | ₩125,144 | ₩126,968 | ₩124,460 | ₩125,412 | +0.21% | 493.5만 |
|---|
| 2026.03.20 | ₩122,515 | ₩125,211 | ₩122,153 | ₩124,138 | +1.32% | 1121.5만 |
|---|
| 2026.03.19 | ₩122,220 | ₩125,386 | ₩122,099 | ₩123,012 | +0.65% | 464.2만 |
|---|
| 2026.03.18 | ₩122,529 | ₩123,870 | ₩121,482 | ₩121,576 | -0.78% | 391.2만 |
|---|
| 2026.03.17 | ₩125,815 | ₩127,545 | ₩123,575 | ₩123,977 | -1.46% | 281.7만 |
|---|
| 2026.03.16 | ₩124,299 | ₩125,895 | ₩124,071 | ₩124,876 | +0.46% | 260.5만 |
|---|
| 2026.03.13 | ₩123,897 | ₩124,407 | ₩122,770 | ₩124,219 | +0.26% | 291.5만 |
|---|
| 2026.03.12 | ₩126,231 | ₩128,551 | ₩122,931 | ₩122,958 | -2.59% | 399.4만 |
|---|
| 2026.03.11 | ₩128,377 | ₩129,611 | ₩124,983 | ₩126,083 | -1.79% | 343.9만 |
|---|
| 2026.03.10 | ₩131,180 | ₩131,676 | ₩126,311 | ₩127,585 | -2.74% | 341.5만 |
|---|
| 2026.03.09 | ₩133,487 | ₩133,849 | ₩130,241 | ₩131,851 | -1.23% | 449만 |
|---|
| 2026.03.06 | ₩130,872 | ₩135,499 | ₩129,182 | ₩135,271 | +3.36% | 500.8만 |
|---|
| 2026.03.05 | ₩128,618 | ₩132,347 | ₩128,511 | ₩131,958 | +2.60% | 417만 |
|---|
| 2026.03.04 | ₩127,733 | ₩129,329 | ₩127,183 | ₩128,484 | +0.59% | 269.4만 |
|---|
| 2026.03.03 | ₩125,412 | ₩129,262 | ₩124,688 | ₩128,176 | +2.20% | 304.4만 |
|---|
| 2026.03.02 | ₩124,608 | ₩126,700 | ₩123,575 | ₩126,418 | +1.45% | 377.5만 |
|---|
| 2026.02.27 | ₩124,983 | ₩126,418 | ₩122,542 | ₩125,614 | +0.50% | 701.3만 |
|---|
| 2026.02.26 | ₩123,387 | ₩127,129 | ₩122,810 | ₩126,727 | +2.71% | 565만 |
|---|
| 2026.02.25 | ₩119,242 | ₩122,475 | ₩118,773 | ₩122,368 | +2.62% | 350.4만 |
|---|
| 2026.02.24 | ₩117,177 | ₩121,161 | ₩116,546 | ₩118,679 | +1.28% | 412.1만 |
|---|
| 2026.02.23 | ₩121,308 | ₩121,456 | ₩116,748 | ₩117,217 | -3.37% | 491만 |
|---|
| 2026.02.20 | ₩123,682 | ₩123,883 | ₩121,147 | ₩122,381 | -1.05% | 531.3만 |
|---|
| 2026.02.19 | ₩126,231 | ₩126,834 | ₩123,240 | ₩123,857 | -1.88% | 327.3만 |
|---|
| 2026.02.18 | ₩125,547 | ₩127,116 | ₩124,527 | ₩126,472 | +0.74% | 277.5만 |
|---|
| 2026.02.17 | ₩127,035 | ₩128,752 | ₩124,661 | ₩125,104 | -1.52% | 363.2만 |
|---|
| 2026.02.13 | ₩125,158 | ₩127,103 | ₩123,776 | ₩126,593 | +1.15% | 477.4만 |
|---|
| 2026.02.12 | ₩126,284 | ₩127,022 | ₩122,998 | ₩124,031 | -1.78% | 621.3만 |
|---|
| 2026.02.11 | ₩131,784 | ₩132,951 | ₩126,190 | ₩127,210 | -3.47% | 571.9만 |
|---|
| 2026.02.10 | ₩130,161 | ₩133,541 | ₩130,161 | ₩132,830 | +2.05% | 465.6만 |
|---|
| 2026.02.09 | ₩132,146 | ₩132,454 | ₩129,450 | ₩131,569 | -0.44% | 429.9만 |
|---|
| 2026.02.06 | ₩132,092 | ₩133,876 | ₩130,952 | ₩132,159 | +0.05% | 340.4만 |
|---|
| 2026.02.05 | ₩133,045 | ₩134,936 | ₩129,772 | ₩131,676 | -1.03% | 358.4만 |
|---|
| 2026.02.04 | ₩130,107 | ₩133,246 | ₩127,290 | ₩132,092 | +1.53% | 537.7만 |
|---|
| 2026.02.03 | ₩134,694 | ₩135,848 | ₩130,228 | ₩130,308 | -3.26% | 600.8만 |
|---|
| 2026.02.02 | ₩138,987 | ₩139,389 | ₩136,827 | ₩137,444 | -1.11% | 311.1만 |
|---|
| 2026.01.30 | ₩136,747 | ₩138,423 | ₩135,539 | ₩138,329 | +1.16% | 402.6만 |
|---|
| 2026.01.29 | ₩136,787 | ₩138,933 | ₩136,183 | ₩137,122 | +0.25% | 608.3만 |
|---|
| 2026.01.28 | ₩137,860 | ₩138,987 | ₩136,934 | ₩137,417 | -0.32% | 408만 |
|---|
| 2026.01.27 | ₩140,851 | ₩141,575 | ₩139,080 | ₩140,757 | -0.07% | 292.8만 |
|---|
| 2026.01.26 | ₩143,681 | ₩144,727 | ₩141,227 | ₩142,434 | -0.87% | 289.9만 |
|---|
| 2026.01.23 | ₩143,332 | ₩144,674 | ₩142,809 | ₩143,024 | -0.22% | 262.9만 |
|---|
| 2026.01.22 | ₩144,097 | ₩145,559 | ₩143,520 | ₩143,775 | -0.22% | 486.6만 |
|---|
| 2026.01.21 | ₩143,614 | ₩145,841 | ₩143,252 | ₩143,775 | +0.11% | 360.1만 |
|---|
| 2026.01.20 | ₩148,349 | ₩148,349 | ₩143,936 | ₩144,084 | -2.88% | 356.9만 |
|---|
| 2026.01.16 | ₩148,724 | ₩149,462 | ₩147,222 | ₩149,127 | +0.27% | 342.1만 |
|---|
| 2026.01.15 | ₩148,550 | ₩150,133 | ₩147,544 | ₩148,228 | -0.22% | 177.9만 |
|---|
| 2026.01.14 | ₩146,873 | ₩148,724 | ₩146,431 | ₩147,933 | +0.72% | 225.8만 |
|---|
| 2026.01.13 | ₩150,616 | ₩151,219 | ₩146,082 | ₩147,088 | -2.34% | 292만 |
|---|
| 2026.01.12 | ₩151,420 | ₩152,896 | ₩150,750 | ₩151,152 | -0.18% | 205.5만 |
|---|
| 2026.01.09 | ₩152,896 | ₩154,345 | ₩151,970 | ₩152,601 | -0.19% | 241.1만 |
|---|
| 2026.01.08 | ₩148,805 | ₩153,862 | ₩148,389 | ₩153,245 | +2.98% | 316.6만 |
|---|
| 2026.01.07 | ₩149,274 | ₩150,562 | ₩148,832 | ₩149,730 | +0.31% | 295.3만 |
|---|
| 2026.01.06 | ₩145,894 | ₩149,811 | ₩145,492 | ₩149,180 | +2.25% | 264만 |
|---|
| 2026.01.05 | ₩145,666 | ₩148,268 | ₩144,593 | ₩146,847 | +0.81% | 328.6만 |
|---|
| 2026.01.02 | ₩150,388 | ₩150,495 | ₩145,304 | ₩145,666 | -3.14% | 321.5만 |
|---|
| 2025.12.31 | ₩151,783 | ₩151,890 | ₩150,334 | ₩150,468 | -0.87% | 171.8만 |
|---|
| 2025.12.30 | ₩152,373 | ₩152,869 | ₩151,474 | ₩152,091 | -0.18% | 220.1만 |
|---|
| 2025.12.29 | ₩153,164 | ₩153,875 | ₩152,212 | ₩152,909 | -0.17% | 151.8만 |
|---|
| 2025.12.26 | ₩153,687 | ₩154,197 | ₩152,587 | ₩153,164 | -0.34% | 158.6만 |
|---|
| 2025.12.24 | ₩152,802 | ₩154,304 | ₩152,561 | ₩153,687 | +0.58% | 108.2만 |
|---|
| 2025.12.23 | ₩154,103 | ₩154,237 | ₩152,520 | ₩153,043 | -0.69% | 315.5만 |
|---|
| 2025.12.22 | ₩151,340 | ₩154,264 | ₩151,219 | ₩154,090 | +1.82% | 292.7만 |
|---|
| 2025.12.19 | ₩153,003 | ₩153,070 | ₩146,243 | ₩150,602 | -1.57% | 1129.8만 |
|---|
| 2025.12.18 | ₩156,075 | ₩156,491 | ₩152,185 | ₩153,231 | -1.82% | 641.8만 |
|---|
| 2025.12.17 | ₩154,546 | ₩158,047 | ₩153,701 | ₩156,531 | +1.28% | 511만 |
|---|
| 2025.12.16 | ₩154,438 | ₩155,163 | ₩153,379 | ₩154,546 | +0.07% | 411.4만 |
|---|
| 2025.12.15 | ₩155,364 | ₩156,289 | ₩154,143 | ₩154,760 | -0.39% | 444.5만 |
|---|
| 2025.12.12 | ₩154,519 | ₩156,330 | ₩154,157 | ₩154,854 | +0.22% | 454.3만 |
|---|
| 2025.12.11 | ₩151,528 | ₩154,224 | ₩150,401 | ₩153,754 | +1.47% | 259.4만 |
|---|
| 2025.12.10 | ₩151,018 | ₩152,319 | ₩150,535 | ₩151,407 | +0.26% | 402.2만 |
|---|
| 2025.12.09 | ₩150,750 | ₩152,172 | ₩150,575 | ₩151,219 | +0.31% | 283.6만 |
|---|
| 2025.12.08 | ₩150,093 | ₩151,407 | ₩148,952 | ₩150,830 | +0.49% | 368만 |
|---|
| 2025.12.05 | ₩150,133 | ₩152,373 | ₩149,663 | ₩150,307 | +0.12% | 246.4만 |
|---|
| 2025.12.04 | ₩152,413 | ₩153,111 | ₩149,261 | ₩149,918 | -1.64% | 215.2만 |
|---|
| 2025.12.03 | ₩148,590 | ₩152,400 | ₩148,349 | ₩152,091 | +2.36% | 427.9만 |
|---|
| 2025.12.02 | ₩148,805 | ₩149,046 | ₩147,209 | ₩148,590 | -0.14% | 405.8만 |
|---|
| 2025.12.01 | ₩148,657 | ₩149,918 | ₩147,853 | ₩148,268 | -0.26% | 514.8만 |
|---|
| 2025.11.28 | ₩149,422 | ₩150,535 | ₩149,207 | ₩149,811 | +0.26% | 124.5만 |
|---|
| 2025.11.26 | ₩149,972 | ₩150,267 | ₩148,912 | ₩149,435 | -0.36% | 220.4만 |
|---|
| 2025.11.25 | ₩147,745 | ₩150,884 | ₩147,531 | ₩150,374 | +1.78% | 283.2만 |
|---|
| 2025.11.24 | ₩149,234 | ₩149,650 | ₩146,766 | ₩147,423 | -1.21% | 540.5만 |
|---|
| 2025.11.21 | ₩145,452 | ₩151,501 | ₩145,452 | ₩149,502 | +2.78% | 423.6만 |
|---|
| 2025.11.20 | ₩147,169 | ₩147,531 | ₩145,022 | ₩145,478 | -1.15% | 216.4만 |
|---|
| 2025.11.19 | ₩147,437 | ₩147,638 | ₩144,861 | ₩146,941 | -0.34% | 230.8만 |
|---|
| 2025.11.18 | ₩148,188 | ₩149,341 | ₩146,297 | ₩147,490 | -0.47% | 255.3만 |
|---|
| 2025.11.17 | ₩150,052 | ₩150,066 | ₩147,544 | ₩148,188 | -1.24% | 236.3만 |
|---|
| 2025.11.14 | ₩150,656 | ₩151,072 | ₩148,416 | ₩150,361 | -0.20% | 292.7만 |
|---|
| 2025.11.13 | ₩148,470 | ₩150,093 | ₩147,531 | ₩149,958 | +1.00% | 360.2만 |
|---|
| 2025.11.12 | ₩149,851 | ₩150,200 | ₩148,657 | ₩148,993 | -0.57% | 173.2만 |
|---|
| 2025.11.11 | ₩149,328 | ₩150,656 | ₩148,671 | ₩149,744 | +0.28% | 205.3만 |
|---|
| 2025.11.10 | ₩150,294 | ₩151,099 | ₩147,759 | ₩149,529 | -0.51% | 239.7만 |
|---|
| 2025.11.07 | ₩150,911 | ₩151,380 | ₩148,483 | ₩150,173 | -0.49% | 351.5만 |
|---|
| 2025.11.06 | ₩155,807 | ₩156,974 | ₩150,321 | ₩151,327 | -2.88% | 503.1만 |
|---|
| 2025.11.05 | ₩154,438 | ₩156,678 | ₩153,325 | ₩156,263 | +1.18% | 397.9만 |
|---|
| 2025.11.04 | ₩155,820 | ₩156,142 | ₩151,769 | ₩154,438 | -0.89% | 326.3만 |
|---|
| 2025.11.03 | ₩156,370 | ₩156,370 | ₩152,198 | ₩154,398 | -1.26% | 294.3만 |
|---|
| 2025.10.31 | ₩156,692 | ₩158,288 | ₩155,699 | ₩156,974 | +0.18% | 275.4만 |
|---|
| 2025.10.30 | ₩157,966 | ₩159,133 | ₩156,692 | ₩157,242 | -0.46% | 247.6만 |
|---|
| 2025.10.29 | ₩164,109 | ₩164,310 | ₩156,933 | ₩157,470 | -4.05% | 491.9만 |
|---|
| 2025.10.28 | ₩167,007 | ₩167,302 | ₩165,008 | ₩166,390 | -0.37% | 276.4만 |
|---|
| 2025.10.27 | ₩167,114 | ₩168,053 | ₩166,510 | ₩167,677 | +0.34% | 264.6만 |
|---|
| 2025.10.24 | ₩167,811 | ₩168,415 | ₩166,604 | ₩167,127 | -0.41% | 443.7만 |
|---|
| 2025.10.23 | ₩169,501 | ₩170,293 | ₩166,926 | ₩167,328 | -1.28% | 199.3만 |
|---|
| 2025.10.22 | ₩170,641 | ₩172,452 | ₩169,689 | ₩169,823 | -0.48% | 221.8만 |
|---|
| 2025.10.21 | ₩169,890 | ₩172,734 | ₩168,616 | ₩171,071 | +0.69% | 238만 |
|---|
| 2025.10.20 | ₩170,011 | ₩171,594 | ₩168,066 | ₩169,796 | -0.13% | 238.8만 |
|---|
| 2025.10.17 | ₩170,172 | ₩170,695 | ₩168,348 | ₩169,756 | -0.24% | 246.1만 |
|---|
| 2025.10.16 | ₩171,352 | ₩172,036 | ₩168,844 | ₩169,662 | -0.99% | 286.1만 |
|---|
| 2025.10.15 | ₩172,063 | ₩173,351 | ₩170,802 | ₩171,044 | -0.59% | 254.6만 |
|---|
| 2025.10.14 | ₩171,084 | ₩173,297 | ₩170,454 | ₩172,479 | +0.82% | 244.4만 |
|---|
| 2025.10.13 | ₩168,589 | ₩171,312 | ₩167,999 | ₩170,910 | +1.38% | 286.8만 |
|---|
| 2025.10.10 | ₩168,750 | ₩169,461 | ₩167,570 | ₩168,401 | -0.21% | 271.2만 |
|---|