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 | ₩139,928 | ₩141,022 | ₩138,660 | ₩138,780 | -0.82% | 197.9만 |
| 2026.10.08 | ₩135,417 | ₩139,661 | ₩135,350 | ₩139,421 | +2.96% | 334.4만 |
| 2026.10.07 | ₩135,417 | ₩136,698 | ₩134,923 | ₩135,537 | +0.09% | 243만 |
| 2026.10.06 | ₩132,507 | ₩135,056 | ₩132,320 | ₩134,829 | +1.75% | 223.4만 |
| 2026.10.05 | ₩131,666 | ₩133,254 | ₩131,493 | ₩133,174 | +1.15% | 274.1만 |
| 2026.10.02 | ₩134,376 | ₩134,803 | ₩131,466 | ₩132,053 | -1.73% | 231.4만 |
| 2026.10.01 | ₩132,547 | ₩135,243 | ₩131,706 | ₩134,589 | +1.54% | 415.2만 |
| 2026.09.30 | ₩132,560 | ₩134,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,466 |
| -0.83% |
| 342.5만 |
| 2026.09.29 | ₩131,760 | ₩133,028 | ₩130,799 | ₩132,547 | +0.60% | 405.3만 |
|---|
| 2026.09.28 | ₩133,575 | ₩134,669 | ₩132,013 | ₩132,534 | -0.78% | 344.8만 |
|---|
| 2026.09.25 | ₩135,043 | ₩136,257 | ₩133,895 | ₩135,297 | +0.19% | 393.1만 |
|---|
| 2026.09.24 | ₩140,795 | ₩143,612 | ₩135,457 | ₩135,590 | -3.70% | 444.4만 |
|---|
| 2026.09.23 | ₩146,374 | ₩147,482 | ₩137,806 | ₩139,461 | -4.72% | 821.6만 |
|---|
| 2026.09.22 | ₩154,436 | ₩154,783 | ₩151,246 | ₩152,861 | -1.02% | 403.4만 |
|---|
| 2026.09.21 | ₩154,182 | ₩155,170 | ₩152,394 | ₩153,502 | -0.44% | 291.5만 |
|---|
| 2026.09.18 | ₩155,504 | ₩155,610 | ₩153,208 | ₩155,010 | -0.32% | 958.1만 |
|---|
| 2026.09.17 | ₩154,970 | ₩155,771 | ₩153,715 | ₩155,504 | +0.34% | 259.7만 |
|---|
| 2026.09.16 | ₩157,119 | ₩158,066 | ₩155,357 | ₩155,784 | -0.85% | 242.5만 |
|---|
| 2026.09.15 | ₩157,279 | ₩159,641 | ₩156,064 | ₩157,893 | +0.39% | 273.5만 |
|---|
| 2026.09.14 | ₩157,252 | ₩159,134 | ₩155,624 | ₩158,173 | +0.59% | 260.4만 |
|---|
| 2026.09.11 | ₩153,528 | ₩154,783 | ₩153,221 | ₩154,556 | +0.67% | 176.2만 |
|---|
| 2026.09.10 | ₩153,502 | ₩154,569 | ₩152,834 | ₩153,728 | +0.15% | 213.6만 |
|---|
| 2026.09.09 | ₩156,184 | ₩156,224 | ₩152,954 | ₩153,155 | -1.94% | 277.2만 |
|---|
| 2026.09.08 | ₩160,575 | ₩160,829 | ₩155,464 | ₩156,064 | -2.81% | 317.9만 |
|---|
| 2026.09.04 | ₩164,793 | ₩164,940 | ₩162,364 | ₩162,444 | -1.43% | 184.1만 |
|---|
| 2026.09.03 | ₩165,847 | ₩168,770 | ₩164,833 | ₩166,942 | +0.66% | 293.3만 |
|---|
| 2026.09.02 | ₩166,848 | ₩166,875 | ₩163,899 | ₩165,500 | -0.81% | 324.7만 |
|---|
| 2026.09.01 | ₩169,958 | ₩170,812 | ₩167,062 | ₩167,689 | -1.34% | 170.9만 |
|---|
| 2026.08.31 | ₩168,570 | ₩170,666 | ₩167,582 | ₩169,958 | +0.82% | 247만 |
|---|
| 2026.08.28 | ₩169,384 | ₩170,732 | ₩168,437 | ₩169,558 | +0.10% | 154.6만 |
|---|
| 2026.08.27 | ₩166,261 | ₩169,811 | ₩165,714 | ₩168,810 | +1.53% | 172.6만 |
|---|
| 2026.08.26 | ₩165,273 | ₩167,676 | ₩164,673 | ₩166,675 | +0.85% | 111.2만 |
|---|
| 2026.08.25 | ₩166,715 | ₩168,170 | ₩165,554 | ₩166,822 | +0.06% | 191.5만 |
|---|
| 2026.08.24 | ₩166,528 | ₩169,624 | ₩166,328 | ₩168,183 | +0.99% | 234.1만 |
|---|
| 2026.08.21 | ₩164,059 | ₩166,541 | ₩162,471 | ₩166,141 | +1.27% | 207.5만 |
|---|
| 2026.08.20 | ₩164,059 | ₩165,727 | ₩163,165 | ₩164,046 | -0.01% | 257.4만 |
|---|
| 2026.08.19 | ₩160,308 | ₩165,260 | ₩160,295 | ₩163,498 | +1.99% | 279.7만 |
|---|
| 2026.08.18 | ₩161,109 | ₩163,418 | ₩159,948 | ₩160,068 | -0.65% | 224만 |
|---|
| 2026.08.17 | ₩161,056 | ₩161,416 | ₩158,133 | ₩158,213 | -1.77% | 276만 |
|---|
| 2026.08.14 | ₩167,836 | ₩168,036 | ₩162,657 | ₩162,858 | -2.97% | 167.1만 |
|---|
| 2026.08.13 | ₩162,217 | ₩167,703 | ₩161,309 | ₩167,369 | +3.18% | 243.1만 |
|---|
| 2026.08.12 | ₩160,322 | ₩161,563 | ₩158,160 | ₩160,655 | +0.21% | 190.8만 |
|---|
| 2026.08.11 | ₩159,748 | ₩162,471 | ₩159,387 | ₩161,897 | +1.35% | 235.3만 |
|---|
| 2026.08.10 | ₩159,815 | ₩161,817 | ₩158,827 | ₩161,737 | +1.20% | 160.3만 |
|---|
| 2026.08.07 | ₩159,414 | ₩162,057 | ₩158,907 | ₩160,215 | +0.50% | 191.9만 |
|---|
| 2026.08.06 | ₩158,840 | ₩160,495 | ₩157,292 | ₩160,335 | +0.94% | 357.4만 |
|---|
| 2026.08.05 | ₩159,147 | ₩159,948 | ₩154,970 | ₩157,853 | -0.81% | 240.5만 |
|---|
| 2026.08.04 | ₩154,289 | ₩158,787 | ₩153,635 | ₩158,373 | +2.65% | 298.9만 |
|---|
| 2026.08.03 | ₩158,493 | ₩160,122 | ₩156,131 | ₩157,052 | -0.91% | 285.7만 |
|---|
| 2026.07.31 | ₩153,408 | ₩156,531 | ₩151,887 | ₩155,944 | +1.65% | 328.7만 |
|---|
| 2026.07.30 | ₩158,907 | ₩159,214 | ₩151,740 | ₩155,263 | -2.29% | 364.7만 |
|---|
| 2026.07.29 | ₩159,601 | ₩166,488 | ₩158,653 | ₩163,004 | +2.13% | 486.3만 |
|---|
| 2026.07.28 | ₩155,677 | ₩160,108 | ₩155,677 | ₩158,653 | +1.91% | 528.4만 |
|---|
| 2026.07.27 | ₩153,488 | ₩156,024 | ₩152,821 | ₩154,129 | +0.42% | 345.2만 |
|---|
| 2026.07.24 | ₩148,456 | ₩152,621 | ₩147,669 | ₩151,553 | +2.09% | 274.3만 |
|---|
| 2026.07.23 | ₩149,164 | ₩149,244 | ₩145,987 | ₩147,696 | -0.98% | 328.4만 |
|---|
| 2026.07.22 | ₩150,992 | ₩151,139 | ₩146,948 | ₩147,802 | -2.11% | 335.9만 |
|---|
| 2026.07.21 | ₩151,953 | ₩153,181 | ₩149,391 | ₩149,431 | -1.66% | 301.2만 |
|---|
| 2026.07.20 | ₩151,980 | ₩154,009 | ₩150,258 | ₩153,755 | +1.17% | 296.5만 |
|---|
| 2026.07.17 | ₩153,662 | ₩157,119 | ₩150,152 | ₩152,674 | -0.64% | 426.9만 |
|---|
| 2026.07.16 | ₩148,777 | ₩153,809 | ₩148,777 | ₩153,088 | +2.90% | 359.7만 |
|---|
| 2026.07.15 | ₩146,508 | ₩149,938 | ₩146,054 | ₩146,815 | +0.21% | 247.5만 |
|---|
| 2026.07.14 | ₩144,132 | ₩147,509 | ₩143,465 | ₩146,174 | +1.42% | 249만 |
|---|
| 2026.07.13 | ₩145,360 | ₩149,004 | ₩145,133 | ₩147,816 | +1.69% | 235.3만 |
|---|
| 2026.07.10 | ₩143,425 | ₩143,959 | ₩142,130 | ₩143,531 | +0.07% | 218만 |
|---|
| 2026.07.09 | ₩139,634 | ₩142,677 | ₩138,460 | ₩141,823 | +1.57% | 357.5만 |
|---|
| 2026.07.08 | ₩144,239 | ₩144,306 | ₩141,289 | ₩142,250 | -1.38% | 252.5만 |
|---|
| 2026.07.07 | ₩143,425 | ₩146,454 | ₩143,425 | ₩144,306 | +0.61% | 288.4만 |
|---|
| 2026.07.06 | ₩141,850 | ₩142,597 | ₩139,674 | ₩140,662 | -0.84% | 263만 |
|---|
| 2026.07.02 | ₩137,499 | ₩142,157 | ₩137,325 | ₩141,943 | +3.23% | 365.7만 |
|---|
| 2026.07.01 | ₩134,616 | ₩138,767 | ₩133,882 | ₩137,085 | +1.83% | 441.8만 |
|---|
| 2026.06.30 | ₩133,214 | ₩133,508 | ₩130,518 | ₩131,239 | -1.48% | 317.4만 |
|---|
| 2026.06.29 | ₩134,656 | ₩135,590 | ₩131,866 | ₩133,214 | -1.07% | 353.5만 |
|---|
| 2026.06.26 | ₩129,464 | ₩133,655 | ₩129,464 | ₩133,335 | +2.99% | 559.7만 |
|---|
| 2026.06.25 | ₩128,410 | ₩133,722 | ₩127,716 | ₩129,090 | +0.53% | 439.9만 |
|---|
| 2026.06.24 | ₩131,826 | ₩131,933 | ₩124,152 | ₩128,530 | -2.50% | 638.8만 |
|---|
| 2026.06.23 | ₩130,679 | ₩131,933 | ₩130,198 | ₩130,785 | +0.08% | 456.2만 |
|---|
| 2026.06.22 | ₩129,731 | ₩131,266 | ₩127,876 | ₩128,036 | -1.31% | 452만 |
|---|
| 2026.06.18 | ₩130,652 | ₩131,853 | ₩128,076 | ₩131,119 | +0.36% | 710.1만 |
|---|
| 2026.06.17 | ₩132,160 | ₩134,602 | ₩129,544 | ₩130,238 | -1.45% | 360.3만 |
|---|
| 2026.06.16 | ₩135,016 | ₩136,965 | ₩132,360 | ₩133,842 | -0.87% | 338.6만 |
|---|
| 2026.06.15 | ₩137,339 | ₩137,872 | ₩133,802 | ₩134,669 | -1.94% | 359.4만 |
|---|
| 2026.06.12 | ₩132,494 | ₩134,789 | ₩130,945 | ₩134,309 | +1.37% | 263.9만 |
|---|
| 2026.06.11 | ₩132,334 | ₩134,723 | ₩131,720 | ₩132,494 | +0.12% | 314.8만 |
|---|
| 2026.06.10 | ₩133,842 | ₩135,830 | ₩132,013 | ₩134,936 | +0.82% | 268만 |
|---|
| 2026.06.09 | ₩130,745 | ₩134,189 | ₩129,811 | ₩133,842 | +2.37% | 336.9만 |
|---|
| 2026.06.08 | ₩132,747 | ₩134,109 | ₩131,559 | ₩132,027 | -0.54% | 361.2만 |
|---|
| 2026.06.05 | ₩133,121 | ₩135,243 | ₩133,054 | ₩134,175 | +0.79% | 241만 |
|---|
| 2026.06.04 | ₩134,656 | ₩136,177 | ₩132,414 | ₩132,774 | -1.40% | 223.7만 |
|---|
| 2026.06.03 | ₩132,947 | ₩133,708 | ₩130,305 | ₩131,399 | -1.16% | 244.7만 |
|---|
| 2026.06.02 | ₩133,361 | ₩135,096 | ₩131,639 | ₩134,522 | +0.87% | 251.3만 |
|---|
| 2026.06.01 | ₩130,692 | ₩137,365 | ₩130,518 | ₩136,725 | +4.62% | 413.6만 |
|---|
| 2026.05.29 | ₩127,475 | ₩130,812 | ₩127,048 | ₩129,437 | +1.54% | 572만 |
|---|
| 2026.05.28 | ₩126,034 | ₩128,076 | ₩124,966 | ₩127,475 | +1.14% | 227.1만 |
|---|
| 2026.05.27 | ₩126,448 | ₩128,343 | ₩125,567 | ₩126,034 | -0.33% | 247.5만 |
|---|
| 2026.05.26 | ₩129,090 | ₩129,250 | ₩125,580 | ₩126,528 | -1.99% | 296만 |
|---|
| 2026.05.22 | ₩125,794 | ₩129,744 | ₩125,794 | ₩129,464 | +2.92% | 259.3만 |
|---|
| 2026.05.21 | ₩125,340 | ₩126,688 | ₩123,805 | ₩125,794 | +0.36% | 231.5만 |
|---|
| 2026.05.20 | ₩124,606 | ₩126,795 | ₩122,350 | ₩126,688 | +1.67% | 275.4만 |
|---|
| 2026.05.19 | ₩127,142 | ₩129,624 | ₩125,980 | ₩126,101 | -0.82% | 327.6만 |
|---|
| 2026.05.18 | ₩121,963 | ₩126,434 | ₩121,136 | ₩126,114 | +3.40% | 303.5만 |
|---|
| 2026.05.15 | ₩120,375 | ₩122,751 | ₩120,161 | ₩122,177 | +1.50% | 292.1만 |
|---|
| 2026.05.14 | ₩120,081 | ₩121,336 | ₩118,319 | ₩118,560 | -1.27% | 285.7만 |
|---|
| 2026.05.13 | ₩122,110 | ₩122,537 | ₩116,691 | ₩120,014 | -1.72% | 524.3만 |
|---|
| 2026.05.12 | ₩126,408 | ₩127,062 | ₩123,872 | ₩125,073 | -1.06% | 355.9만 |
|---|
| 2026.05.11 | ₩124,245 | ₩125,954 | ₩123,391 | ₩125,300 | +0.85% | 340.5만 |
|---|
| 2026.05.08 | ₩125,046 | ₩126,354 | ₩122,791 | ₩125,366 | +0.26% | 244.7만 |
|---|
| 2026.05.07 | ₩121,709 | ₩126,875 | ₩121,456 | ₩125,807 | +3.37% | 396.5만 |
|---|
| 2026.05.06 | ₩122,310 | ₩122,777 | ₩120,842 | ₩121,963 | -0.28% | 414만 |
|---|
| 2026.05.05 | ₩123,525 | ₩124,259 | ₩121,309 | ₩123,925 | +0.32% | 281.6만 |
|---|
| 2026.05.04 | ₩124,192 | ₩125,994 | ₩122,817 | ₩123,431 | -0.61% | 238.8만 |
|---|
| 2026.05.01 | ₩125,100 | ₩126,194 | ₩122,363 | ₩124,152 | -0.76% | 219.9만 |
|---|
| 2026.04.30 | ₩124,018 | ₩125,166 | ₩122,550 | ₩123,631 | -0.31% | 313.1만 |
|---|
| 2026.04.29 | ₩124,312 | ₩125,607 | ₩120,989 | ₩125,527 | +0.98% | 369.2만 |
|---|
| 2026.04.28 | ₩121,950 | ₩123,178 | ₩120,348 | ₩121,443 | -0.42% | 300.7만 |
|---|
| 2026.04.27 | ₩119,854 | ₩121,603 | ₩119,507 | ₩120,028 | +0.14% | 303.3만 |
|---|
| 2026.04.24 | ₩120,695 | ₩121,362 | ₩119,040 | ₩119,881 | -0.67% | 308.1만 |
|---|
| 2026.04.23 | ₩123,338 | ₩123,618 | ₩119,334 | ₩121,389 | -1.58% | 254.5만 |
|---|
| 2026.04.22 | ₩124,632 | ₩125,874 | ₩123,511 | ₩124,699 | +0.05% | 306.7만 |
|---|
| 2026.04.21 | ₩124,232 | ₩127,328 | ₩123,618 | ₩125,033 | +0.64% | 329.5만 |
|---|
| 2026.04.20 | ₩122,737 | ₩124,579 | ₩122,243 | ₩124,245 | +1.23% | 359.6만 |
|---|
| 2026.04.17 | ₩124,232 | ₩124,526 | ₩121,696 | ₩122,737 | -1.20% | 321.6만 |
|---|
| 2026.04.16 | ₩121,750 | ₩123,805 | ₩121,296 | ₩122,964 | +1.00% | 374만 |
|---|
| 2026.04.15 | ₩119,307 | ₩121,536 | ₩118,453 | ₩120,468 | +0.97% | 308.9만 |
|---|
| 2026.04.14 | ₩119,214 | ₩120,388 | ₩118,279 | ₩118,586 | -0.53% | 288.4만 |
|---|
| 2026.04.13 | ₩114,369 | ₩119,414 | ₩114,369 | ₩119,214 | +4.24% | 443.7만 |
|---|
| 2026.04.10 | ₩117,185 | ₩117,452 | ₩114,048 | ₩114,209 | -2.54% | 368.7만 |
|---|
| 2026.04.09 | ₩118,960 | ₩119,067 | ₩115,904 | ₩117,265 | -1.42% | 349.3만 |
|---|
| 2026.04.08 | ₩122,417 | ₩124,085 | ₩119,654 | ₩119,974 | -2.00% | 321.2만 |
|---|
| 2026.04.07 | ₩122,310 | ₩123,952 | ₩121,216 | ₩122,270 | -0.03% | 304만 |
|---|
| 2026.04.06 | ₩121,950 | ₩123,044 | ₩120,882 | ₩122,590 | +0.53% | 257.2만 |
|---|
| 2026.04.02 | ₩121,656 | ₩123,178 | ₩119,694 | ₩122,390 | +0.60% | 451.4만 |
|---|
| 2026.04.01 | ₩122,444 | ₩123,204 | ₩119,707 | ₩121,336 | -0.90% | 597.1만 |
|---|
| 2026.03.31 | ₩125,500 | ₩126,127 | ₩122,724 | ₩122,951 | -2.03% | 451.6만 |
|---|
| 2026.03.30 | ₩122,337 | ₩124,979 | ₩122,203 | ₩124,285 | +1.59% | 374.9만 |
|---|
| 2026.03.27 | ₩124,459 | ₩124,459 | ₩120,842 | ₩122,363 | -1.68% | 358.4만 |
|---|
| 2026.03.26 | ₩124,219 | ₩128,450 | ₩124,152 | ₩124,913 | +0.56% | 536만 |
|---|
| 2026.03.25 | ₩127,075 | ₩127,449 | ₩118,800 | ₩124,606 | -1.94% | 797.5만 |
|---|
| 2026.03.24 | ₩123,938 | ₩124,125 | ₩120,095 | ₩120,935 | -2.42% | 514.2만 |
|---|
| 2026.03.23 | ₩124,526 | ₩126,341 | ₩123,845 | ₩124,793 | +0.21% | 493.5만 |
|---|
| 2026.03.20 | ₩121,910 | ₩124,592 | ₩121,549 | ₩123,525 | +1.32% | 1121.5만 |
|---|
| 2026.03.19 | ₩121,616 | ₩124,766 | ₩121,496 | ₩122,404 | +0.65% | 464.2만 |
|---|
| 2026.03.18 | ₩121,923 | ₩123,258 | ₩120,882 | ₩120,975 | -0.78% | 391.2만 |
|---|
| 2026.03.17 | ₩125,193 | ₩126,915 | ₩122,964 | ₩123,364 | -1.46% | 281.7만 |
|---|
| 2026.03.16 | ₩123,685 | ₩125,273 | ₩123,458 | ₩124,259 | +0.46% | 260.5만 |
|---|
| 2026.03.13 | ₩123,284 | ₩123,792 | ₩122,163 | ₩123,605 | +0.26% | 291.5만 |
|---|
| 2026.03.12 | ₩125,607 | ₩127,916 | ₩122,323 | ₩122,350 | -2.59% | 399.4만 |
|---|
| 2026.03.11 | ₩127,742 | ₩128,970 | ₩124,365 | ₩125,460 | -1.79% | 343.9만 |
|---|
| 2026.03.10 | ₩130,532 | ₩131,026 | ₩125,687 | ₩126,955 | -2.74% | 341.5만 |
|---|
| 2026.03.09 | ₩132,827 | ₩133,188 | ₩129,597 | ₩131,199 | -1.23% | 449만 |
|---|
| 2026.03.06 | ₩130,225 | ₩134,829 | ₩128,543 | ₩134,602 | +3.36% | 500.8만 |
|---|
| 2026.03.05 | ₩127,982 | ₩131,693 | ₩127,876 | ₩131,306 | +2.60% | 417만 |
|---|
| 2026.03.04 | ₩127,102 | ₩128,690 | ₩126,554 | ₩127,849 | +0.59% | 269.4만 |
|---|
| 2026.03.03 | ₩124,793 | ₩128,623 | ₩124,072 | ₩127,542 | +2.20% | 304.4만 |
|---|
| 2026.03.02 | ₩123,992 | ₩126,074 | ₩122,964 | ₩125,794 | +1.45% | 377.5만 |
|---|
| 2026.02.27 | ₩124,365 | ₩125,794 | ₩121,936 | ₩124,993 | +0.50% | 701.3만 |
|---|
| 2026.02.26 | ₩122,777 | ₩126,501 | ₩122,203 | ₩126,101 | +2.71% | 565만 |
|---|
| 2026.02.25 | ₩118,653 | ₩121,870 | ₩118,186 | ₩121,763 | +2.62% | 350.4만 |
|---|
| 2026.02.24 | ₩116,598 | ₩120,562 | ₩115,970 | ₩118,092 | +1.28% | 412.1만 |
|---|
| 2026.02.23 | ₩120,708 | ₩120,855 | ₩116,171 | ₩116,638 | -3.37% | 491만 |
|---|
| 2026.02.20 | ₩123,071 | ₩123,271 | ₩120,548 | ₩121,776 | -1.05% | 531.3만 |
|---|
| 2026.02.19 | ₩125,607 | ₩126,207 | ₩122,630 | ₩123,244 | -1.88% | 327.3만 |
|---|
| 2026.02.18 | ₩124,926 | ₩126,488 | ₩123,912 | ₩125,847 | +0.74% | 277.5만 |
|---|
| 2026.02.17 | ₩126,408 | ₩128,116 | ₩124,045 | ₩124,486 | -1.52% | 363.2만 |
|---|
| 2026.02.13 | ₩124,539 | ₩126,474 | ₩123,164 | ₩125,967 | +1.15% | 477.4만 |
|---|
| 2026.02.12 | ₩125,660 | ₩126,394 | ₩122,390 | ₩123,418 | -1.78% | 621.3만 |
|---|
| 2026.02.11 | ₩131,132 | ₩132,293 | ₩125,567 | ₩126,581 | -3.47% | 571.9만 |
|---|
| 2026.02.10 | ₩129,517 | ₩132,881 | ₩129,517 | ₩132,173 | +2.05% | 465.6만 |
|---|
| 2026.02.09 | ₩131,493 | ₩131,800 | ₩128,810 | ₩130,919 | -0.44% | 429.9만 |
|---|
| 2026.02.06 | ₩131,439 | ₩133,214 | ₩130,305 | ₩131,506 | +0.05% | 340.4만 |
|---|
| 2026.02.05 | ₩132,387 | ₩134,269 | ₩129,130 | ₩131,026 | -1.03% | 358.4만 |
|---|
| 2026.02.04 | ₩129,464 | ₩132,587 | ₩126,661 | ₩131,439 | +1.53% | 537.7만 |
|---|
| 2026.02.03 | ₩134,029 | ₩135,176 | ₩129,584 | ₩129,664 | -3.26% | 600.8만 |
|---|
| 2026.02.02 | ₩138,300 | ₩138,700 | ₩136,151 | ₩136,765 | -1.11% | 311.1만 |
|---|
| 2026.01.30 | ₩136,071 | ₩137,739 | ₩134,869 | ₩137,646 | +1.16% | 402.6만 |
|---|
| 2026.01.29 | ₩136,111 | ₩138,246 | ₩135,510 | ₩136,444 | +0.25% | 608.3만 |
|---|
| 2026.01.28 | ₩137,178 | ₩138,300 | ₩136,257 | ₩136,738 | -0.32% | 408만 |
|---|
| 2026.01.27 | ₩140,155 | ₩140,875 | ₩138,393 | ₩140,061 | -0.07% | 292.8만 |
|---|
| 2026.01.26 | ₩142,971 | ₩144,012 | ₩140,528 | ₩141,730 | -0.87% | 289.9만 |
|---|
| 2026.01.23 | ₩142,624 | ₩143,959 | ₩142,103 | ₩142,317 | -0.22% | 262.9만 |
|---|
| 2026.01.22 | ₩143,385 | ₩144,839 | ₩142,811 | ₩143,064 | -0.22% | 486.6만 |
|---|
| 2026.01.21 | ₩142,904 | ₩145,120 | ₩142,544 | ₩143,064 | +0.11% | 360.1만 |
|---|
| 2026.01.20 | ₩147,616 | ₩147,616 | ₩143,225 | ₩143,371 | -2.88% | 356.9만 |
|---|
| 2026.01.16 | ₩147,989 | ₩148,723 | ₩146,494 | ₩148,390 | +0.27% | 342.1만 |
|---|
| 2026.01.15 | ₩147,816 | ₩149,391 | ₩146,815 | ₩147,495 | -0.22% | 177.9만 |
|---|
| 2026.01.14 | ₩146,147 | ₩147,989 | ₩145,707 | ₩147,202 | +0.72% | 225.8만 |
|---|
| 2026.01.13 | ₩149,871 | ₩150,472 | ₩145,360 | ₩146,361 | -2.34% | 292만 |
|---|
| 2026.01.12 | ₩150,672 | ₩152,140 | ₩150,005 | ₩150,405 | -0.18% | 205.5만 |
|---|
| 2026.01.09 | ₩152,140 | ₩153,582 | ₩151,219 | ₩151,847 | -0.19% | 241.1만 |
|---|
| 2026.01.08 | ₩148,069 | ₩153,101 | ₩147,656 | ₩152,487 | +2.98% | 316.6만 |
|---|
| 2026.01.07 | ₩148,537 | ₩149,818 | ₩148,096 | ₩148,990 | +0.31% | 295.3만 |
|---|
| 2026.01.06 | ₩145,173 | ₩149,070 | ₩144,773 | ₩148,443 | +2.25% | 264만 |
|---|
| 2026.01.05 | ₩144,946 | ₩147,536 | ₩143,879 | ₩146,121 | +0.81% | 328.6만 |
|---|
| 2026.01.02 | ₩149,644 | ₩149,751 | ₩144,586 | ₩144,946 | -3.14% | 321.5만 |
|---|
| 2025.12.31 | ₩151,032 | ₩151,139 | ₩149,591 | ₩149,724 | -0.87% | 171.8만 |
|---|
| 2025.12.30 | ₩151,620 | ₩152,113 | ₩150,725 | ₩151,339 | -0.18% | 220.1만 |
|---|
| 2025.12.29 | ₩152,407 | ₩153,114 | ₩151,459 | ₩152,154 | -0.17% | 151.8만 |
|---|
| 2025.12.26 | ₩152,928 | ₩153,435 | ₩151,833 | ₩152,407 | -0.34% | 158.6만 |
|---|
| 2025.12.24 | ₩152,047 | ₩153,542 | ₩151,807 | ₩152,928 | +0.58% | 108.2만 |
|---|
| 2025.12.23 | ₩153,341 | ₩153,475 | ₩151,766 | ₩152,287 | -0.69% | 315.5만 |
|---|
| 2025.12.22 | ₩150,592 | ₩153,502 | ₩150,472 | ₩153,328 | +1.82% | 292.7만 |
|---|
| 2025.12.19 | ₩152,247 | ₩152,314 | ₩145,520 | ₩149,858 | -1.57% | 1129.8만 |
|---|
| 2025.12.18 | ₩155,303 | ₩155,717 | ₩151,433 | ₩152,474 | -1.82% | 641.8만 |
|---|
| 2025.12.17 | ₩153,782 | ₩157,265 | ₩152,941 | ₩155,757 | +1.28% | 511만 |
|---|
| 2025.12.16 | ₩153,675 | ₩154,396 | ₩152,621 | ₩153,782 | +0.07% | 411.4만 |
|---|
| 2025.12.15 | ₩154,596 | ₩155,517 | ₩153,381 | ₩153,995 | -0.39% | 444.5만 |
|---|
| 2025.12.12 | ₩153,755 | ₩155,557 | ₩153,395 | ₩154,089 | +0.22% | 454.3만 |
|---|
| 2025.12.11 | ₩150,779 | ₩153,462 | ₩149,658 | ₩152,994 | +1.47% | 259.4만 |
|---|
| 2025.12.10 | ₩150,272 | ₩151,566 | ₩149,791 | ₩150,659 | +0.26% | 402.2만 |
|---|
| 2025.12.09 | ₩150,005 | ₩151,419 | ₩149,831 | ₩150,472 | +0.31% | 283.6만 |
|---|
| 2025.12.08 | ₩149,351 | ₩150,659 | ₩148,216 | ₩150,085 | +0.49% | 368만 |
|---|
| 2025.12.05 | ₩149,391 | ₩151,620 | ₩148,924 | ₩149,564 | +0.12% | 246.4만 |
|---|
| 2025.12.04 | ₩151,660 | ₩152,354 | ₩148,523 | ₩149,177 | -1.64% | 215.2만 |
|---|
| 2025.12.03 | ₩147,856 | ₩151,646 | ₩147,616 | ₩151,339 | +2.36% | 427.9만 |
|---|
| 2025.12.02 | ₩148,069 | ₩148,310 | ₩146,481 | ₩147,856 | -0.14% | 405.8만 |
|---|
| 2025.12.01 | ₩147,923 | ₩149,177 | ₩147,122 | ₩147,536 | -0.26% | 514.8만 |
|---|
| 2025.11.28 | ₩148,683 | ₩149,791 | ₩148,470 | ₩149,070 | +0.26% | 124.5만 |
|---|
| 2025.11.26 | ₩149,231 | ₩149,524 | ₩148,176 | ₩148,697 | -0.36% | 220.4만 |
|---|
| 2025.11.25 | ₩147,015 | ₩150,138 | ₩146,801 | ₩149,631 | +1.78% | 283.2만 |
|---|
| 2025.11.24 | ₩148,496 | ₩148,910 | ₩146,041 | ₩146,695 | -1.21% | 540.5만 |
|---|
| 2025.11.21 | ₩144,733 | ₩150,752 | ₩144,733 | ₩148,763 | +2.78% | 423.6만 |
|---|
| 2025.11.20 | ₩146,441 | ₩146,801 | ₩144,306 | ₩144,759 | -1.15% | 216.4만 |
|---|
| 2025.11.19 | ₩146,708 | ₩146,908 | ₩144,145 | ₩146,214 | -0.34% | 230.8만 |
|---|
| 2025.11.18 | ₩147,455 | ₩148,603 | ₩145,574 | ₩146,761 | -0.47% | 255.3만 |
|---|
| 2025.11.17 | ₩149,311 | ₩149,324 | ₩146,815 | ₩147,455 | -1.24% | 236.3만 |
|---|
| 2025.11.14 | ₩149,911 | ₩150,325 | ₩147,682 | ₩149,618 | -0.20% | 292.7만 |
|---|
| 2025.11.13 | ₩147,736 | ₩149,351 | ₩146,801 | ₩149,217 | +1.00% | 360.2만 |
|---|
| 2025.11.12 | ₩149,110 | ₩149,457 | ₩147,923 | ₩148,256 | -0.57% | 173.2만 |
|---|
| 2025.11.11 | ₩148,590 | ₩149,911 | ₩147,936 | ₩149,004 | +0.28% | 205.3만 |
|---|
| 2025.11.10 | ₩149,551 | ₩150,352 | ₩147,028 | ₩148,790 | -0.51% | 239.7만 |
|---|
| 2025.11.07 | ₩150,165 | ₩150,632 | ₩147,749 | ₩149,431 | -0.49% | 351.5만 |
|---|
| 2025.11.06 | ₩155,036 | ₩156,198 | ₩149,578 | ₩150,579 | -2.88% | 503.1만 |
|---|
| 2025.11.05 | ₩153,675 | ₩155,904 | ₩152,567 | ₩155,490 | +1.18% | 397.9만 |
|---|
| 2025.11.04 | ₩155,050 | ₩155,370 | ₩151,019 | ₩153,675 | -0.89% | 326.3만 |
|---|
| 2025.11.03 | ₩155,597 | ₩155,597 | ₩151,446 | ₩153,635 | -1.26% | 294.3만 |
|---|
| 2025.10.31 | ₩155,917 | ₩157,506 | ₩154,930 | ₩156,198 | +0.18% | 275.4만 |
|---|
| 2025.10.30 | ₩157,185 | ₩158,346 | ₩155,917 | ₩156,465 | -0.46% | 247.6만 |
|---|
| 2025.10.29 | ₩163,298 | ₩163,498 | ₩156,158 | ₩156,691 | -4.05% | 491.9만 |
|---|
| 2025.10.28 | ₩166,181 | ₩166,475 | ₩164,192 | ₩165,567 | -0.37% | 276.4만 |
|---|
| 2025.10.27 | ₩166,288 | ₩167,222 | ₩165,687 | ₩166,848 | +0.34% | 264.6만 |
|---|
| 2025.10.24 | ₩166,982 | ₩167,582 | ₩165,781 | ₩166,301 | -0.41% | 443.7만 |
|---|
| 2025.10.23 | ₩168,664 | ₩169,451 | ₩166,101 | ₩166,501 | -1.28% | 199.3만 |
|---|
| 2025.10.22 | ₩169,798 | ₩171,600 | ₩168,850 | ₩168,984 | -0.48% | 221.8만 |
|---|
| 2025.10.21 | ₩169,051 | ₩171,880 | ₩167,783 | ₩170,225 | +0.69% | 238만 |
|---|
| 2025.10.20 | ₩169,171 | ₩170,746 | ₩167,235 | ₩168,957 | -0.13% | 238.8만 |
|---|
| 2025.10.17 | ₩169,331 | ₩169,851 | ₩167,516 | ₩168,917 | -0.24% | 246.1만 |
|---|
| 2025.10.16 | ₩170,505 | ₩171,186 | ₩168,010 | ₩168,824 | -0.99% | 286.1만 |
|---|
| 2025.10.15 | ₩171,213 | ₩172,494 | ₩169,958 | ₩170,198 | -0.59% | 254.6만 |
|---|
| 2025.10.14 | ₩170,238 | ₩172,441 | ₩169,611 | ₩171,626 | +0.82% | 244.4만 |
|---|
| 2025.10.13 | ₩167,756 | ₩170,465 | ₩167,169 | ₩170,065 | +1.38% | 286.8만 |
|---|
| 2025.10.10 | ₩167,916 | ₩168,623 | ₩166,742 | ₩167,569 | -0.21% | 271.2만 |
|---|