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 | ₩140,358 | ₩141,455 | ₩139,086 | ₩139,206 | -0.82% | 197.9만 |
| 2026.10.07 | — | — | — | ₩135,498 | — | — |
| 2026.10.02 | — | — | — | ₩132,459 | — | — |
| 2026.09.30 | — | — | — | ₩131,870 | — | — |
| 2026.09.28 | — | — | — | ₩132,941 | — | — |
| 2026.09.25 | ₩135,458 | ₩136,676 | ₩134,306 | ₩135,712 | +0.19% | 393.1만 |
| 2026.09.24 | ₩141,228 | ₩144,053 | ₩135,873 | ₩136,007 | -3.70% | 444.4만 |
| 2026.09.23 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.22 | — | — | — | ₩152,741 | — | — |
|---|
| 2026.09.21 | ₩154,656 | ₩155,647 | ₩152,862 | ₩153,973 | -0.44% | 291.5만 |
|---|
| 2026.09.18 | ₩155,981 | ₩156,088 | ₩153,679 | ₩155,486 | -0.32% | 958.1만 |
|---|
| 2026.09.16 | — | — | — | ₩156,262 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩158,659 | — | — |
|---|
| 2026.08.28 | ₩169,905 | ₩171,243 | ₩168,954 | ₩170,079 | +0.10% | 154.6만 |
|---|
| 2026.08.27 | ₩166,772 | ₩170,333 | ₩166,223 | ₩169,329 | +1.53% | 172.6만 |
|---|
| 2026.08.26 | ₩165,781 | ₩168,191 | ₩165,179 | ₩167,187 | +0.85% | 111.2만 |
|---|
| 2026.08.25 | ₩167,227 | ₩168,686 | ₩166,062 | ₩167,334 | +0.06% | 191.5만 |
|---|
| 2026.08.24 | ₩167,040 | ₩170,146 | ₩166,839 | ₩168,700 | +0.99% | 234.1만 |
|---|
| 2026.08.21 | ₩164,563 | ₩167,053 | ₩162,970 | ₩166,651 | +1.27% | 207.5만 |
|---|
| 2026.08.20 | ₩164,563 | ₩166,236 | ₩163,666 | ₩164,549 | -0.01% | 257.4만 |
|---|
| 2026.08.19 | ₩160,801 | ₩165,768 | ₩160,787 | ₩164,001 | +1.99% | 279.7만 |
|---|
| 2026.08.18 | ₩161,604 | ₩163,920 | ₩160,439 | ₩160,560 | -0.65% | 224만 |
|---|
| 2026.08.17 | ₩161,551 | ₩161,912 | ₩158,619 | ₩158,699 | -1.77% | 276만 |
|---|
| 2026.08.14 | ₩168,352 | ₩168,552 | ₩163,157 | ₩163,358 | -2.97% | 167.1만 |
|---|
| 2026.08.13 | ₩162,715 | ₩168,218 | ₩161,805 | ₩167,883 | +3.18% | 243.1만 |
|---|
| 2026.08.12 | ₩160,814 | ₩162,059 | ₩158,645 | ₩161,149 | +0.21% | 190.8만 |
|---|
| 2026.08.11 | ₩160,239 | ₩162,970 | ₩159,877 | ₩162,394 | +1.35% | 235.3만 |
|---|
| 2026.08.10 | ₩160,306 | ₩162,314 | ₩159,315 | ₩162,233 | +1.20% | 160.3만 |
|---|
| 2026.08.07 | ₩159,904 | ₩162,555 | ₩159,395 | ₩160,707 | +0.50% | 191.9만 |
|---|
| 2026.08.06 | ₩159,328 | ₩160,988 | ₩157,775 | ₩160,828 | +0.94% | 357.4만 |
|---|
| 2026.08.05 | ₩159,636 | ₩160,439 | ₩155,446 | ₩158,338 | -0.81% | 240.5만 |
|---|
| 2026.08.04 | ₩154,763 | ₩159,275 | ₩154,107 | ₩158,860 | +2.65% | 298.9만 |
|---|
| 2026.08.03 | ₩158,980 | ₩160,613 | ₩156,610 | ₩157,534 | -0.91% | 285.7만 |
|---|
| 2026.07.31 | ₩153,879 | ₩157,012 | ₩152,353 | ₩156,423 | +1.65% | 328.7만 |
|---|
| 2026.07.30 | ₩159,395 | ₩159,703 | ₩152,206 | ₩155,740 | -2.29% | 364.7만 |
|---|
| 2026.07.29 | ₩160,091 | ₩166,999 | ₩159,141 | ₩163,505 | +2.13% | 486.3만 |
|---|
| 2026.07.28 | ₩156,155 | ₩160,600 | ₩156,155 | ₩159,141 | +1.91% | 528.4만 |
|---|
| 2026.07.27 | ₩153,960 | ₩156,503 | ₩153,290 | ₩154,602 | +0.42% | 345.2만 |
|---|
| 2026.07.24 | ₩148,913 | ₩153,089 | ₩148,123 | ₩152,018 | +2.09% | 274.3만 |
|---|
| 2026.07.23 | ₩149,622 | ₩149,702 | ₩146,436 | ₩148,149 | -0.98% | 328.4만 |
|---|
| 2026.07.22 | ₩151,456 | ₩151,603 | ₩147,400 | ₩148,256 | -2.11% | 335.9만 |
|---|
| 2026.07.21 | ₩152,420 | ₩153,652 | ₩149,850 | ₩149,890 | -1.66% | 301.2만 |
|---|
| 2026.07.20 | ₩152,447 | ₩154,482 | ₩150,720 | ₩154,227 | +1.17% | 296.5만 |
|---|
| 2026.07.17 | ₩154,134 | ₩157,601 | ₩150,613 | ₩153,143 | -0.64% | 426.9만 |
|---|
| 2026.07.16 | ₩149,234 | ₩154,281 | ₩149,234 | ₩153,558 | +2.90% | 359.7만 |
|---|
| 2026.07.15 | ₩146,958 | ₩150,399 | ₩146,503 | ₩147,266 | +0.21% | 247.5만 |
|---|
| 2026.07.14 | ₩144,575 | ₩147,962 | ₩143,905 | ₩146,623 | +1.42% | 249만 |
|---|
| 2026.07.13 | ₩145,807 | ₩149,461 | ₩145,579 | ₩148,270 | +1.69% | 235.3만 |
|---|
| 2026.07.10 | ₩143,865 | ₩144,401 | ₩142,567 | ₩143,972 | +0.07% | 218만 |
|---|
| 2026.07.09 | ₩140,063 | ₩143,116 | ₩138,885 | ₩142,259 | +1.57% | 357.5만 |
|---|
| 2026.07.08 | ₩144,682 | ₩144,749 | ₩141,723 | ₩142,687 | -1.38% | 252.5만 |
|---|
| 2026.07.07 | ₩143,865 | ₩146,904 | ₩143,865 | ₩144,749 | +0.61% | 288.4만 |
|---|
| 2026.07.06 | ₩142,286 | ₩143,035 | ₩140,103 | ₩141,094 | -0.84% | 263만 |
|---|
| 2026.07.02 | ₩137,921 | ₩142,593 | ₩137,747 | ₩142,379 | +3.23% | 365.7만 |
|---|
| 2026.07.01 | ₩135,029 | ₩139,193 | ₩134,293 | ₩137,506 | +1.83% | 441.8만 |
|---|
| 2026.06.30 | ₩133,624 | ₩133,918 | ₩130,919 | ₩131,642 | -1.48% | 317.4만 |
|---|
| 2026.06.29 | ₩135,070 | ₩136,007 | ₩132,271 | ₩133,624 | -1.07% | 353.5만 |
|---|
| 2026.06.26 | ₩129,862 | ₩134,065 | ₩129,862 | ₩133,744 | +2.99% | 559.7만 |
|---|
| 2026.06.25 | ₩128,804 | ₩134,132 | ₩128,108 | ₩129,487 | +0.53% | 439.9만 |
|---|
| 2026.06.24 | ₩132,231 | ₩132,338 | ₩124,533 | ₩128,925 | -2.50% | 638.8만 |
|---|
| 2026.06.23 | ₩131,080 | ₩132,338 | ₩130,598 | ₩131,187 | +0.08% | 456.2만 |
|---|
| 2026.06.22 | ₩130,129 | ₩131,669 | ₩128,269 | ₩128,429 | -1.31% | 452만 |
|---|
| 2026.06.18 | ₩131,053 | ₩132,258 | ₩128,469 | ₩131,522 | +0.36% | 710.1만 |
|---|
| 2026.06.17 | ₩132,566 | ₩135,016 | ₩129,942 | ₩130,638 | -1.45% | 360.3만 |
|---|
| 2026.06.16 | ₩135,431 | ₩137,386 | ₩132,767 | ₩134,253 | -0.87% | 338.6만 |
|---|
| 2026.06.15 | ₩137,760 | ₩138,296 | ₩134,213 | ₩135,083 | -1.94% | 359.4만 |
|---|
| 2026.06.12 | ₩132,901 | ₩135,203 | ₩131,348 | ₩134,721 | +1.37% | 263.9만 |
|---|
| 2026.06.11 | ₩132,740 | ₩135,136 | ₩132,124 | ₩132,901 | +0.12% | 314.8만 |
|---|
| 2026.06.10 | ₩134,253 | ₩136,248 | ₩132,419 | ₩135,351 | +0.82% | 268만 |
|---|
| 2026.06.09 | ₩131,147 | ₩134,601 | ₩130,210 | ₩134,253 | +2.37% | 336.9만 |
|---|
| 2026.06.08 | ₩133,155 | ₩134,521 | ₩131,964 | ₩132,432 | -0.54% | 361.2만 |
|---|
| 2026.06.05 | ₩133,530 | ₩135,659 | ₩133,463 | ₩134,588 | +0.79% | 241만 |
|---|
| 2026.06.04 | ₩135,070 | ₩136,596 | ₩132,820 | ₩133,182 | -1.40% | 223.7만 |
|---|
| 2026.06.03 | ₩133,356 | ₩134,119 | ₩130,705 | ₩131,803 | -1.16% | 244.7만 |
|---|
| 2026.06.02 | ₩133,771 | ₩135,511 | ₩132,044 | ₩134,936 | +0.87% | 251.3만 |
|---|
| 2026.06.01 | ₩131,093 | ₩137,787 | ₩130,919 | ₩137,145 | +4.62% | 413.6만 |
|---|
| 2026.05.29 | ₩127,867 | ₩131,214 | ₩127,438 | ₩129,835 | +1.54% | 572만 |
|---|
| 2026.05.28 | ₩126,421 | ₩128,469 | ₩125,350 | ₩127,867 | +1.14% | 227.1만 |
|---|
| 2026.05.27 | ₩126,836 | ₩128,737 | ₩125,952 | ₩126,421 | -0.33% | 247.5만 |
|---|
| 2026.05.26 | ₩129,487 | ₩129,647 | ₩125,966 | ₩126,916 | -1.99% | 296만 |
|---|
| 2026.05.22 | ₩126,180 | ₩130,143 | ₩126,180 | ₩129,862 | +2.92% | 259.3만 |
|---|
| 2026.05.21 | ₩125,725 | ₩127,077 | ₩124,185 | ₩126,180 | +0.36% | 231.5만 |
|---|
| 2026.05.20 | ₩124,989 | ₩127,184 | ₩122,726 | ₩127,077 | +1.67% | 275.4만 |
|---|
| 2026.05.19 | ₩127,532 | ₩130,022 | ₩126,367 | ₩126,488 | -0.82% | 327.6만 |
|---|
| 2026.05.18 | ₩122,338 | ₩126,823 | ₩121,508 | ₩126,501 | +3.40% | 303.5만 |
|---|
| 2026.05.15 | ₩120,745 | ₩123,128 | ₩120,530 | ₩122,552 | +1.50% | 292.1만 |
|---|
| 2026.05.14 | ₩120,450 | ₩121,708 | ₩118,683 | ₩118,924 | -1.27% | 285.7만 |
|---|
| 2026.05.13 | ₩122,485 | ₩122,913 | ₩117,050 | ₩120,383 | -1.72% | 524.3만 |
|---|
| 2026.05.12 | ₩126,796 | ₩127,452 | ₩124,252 | ₩125,457 | -1.06% | 355.9만 |
|---|
| 2026.05.11 | ₩124,627 | ₩126,341 | ₩123,770 | ₩125,685 | +0.85% | 340.5만 |
|---|
| 2026.05.08 | ₩125,430 | ₩126,742 | ₩123,168 | ₩125,752 | +0.26% | 244.7만 |
|---|
| 2026.05.07 | ₩122,083 | ₩127,264 | ₩121,829 | ₩126,193 | +3.37% | 396.5만 |
|---|
| 2026.05.06 | ₩122,686 | ₩123,154 | ₩121,213 | ₩122,338 | -0.28% | 414만 |
|---|
| 2026.05.05 | ₩123,904 | ₩124,640 | ₩121,682 | ₩124,306 | +0.32% | 281.6만 |
|---|
| 2026.05.04 | ₩124,573 | ₩126,381 | ₩123,195 | ₩123,810 | -0.61% | 238.8만 |
|---|
| 2026.05.01 | ₩125,484 | ₩126,582 | ₩122,739 | ₩124,533 | -0.76% | 219.9만 |
|---|
| 2026.04.30 | ₩124,399 | ₩125,551 | ₩122,927 | ₩124,011 | -0.31% | 313.1만 |
|---|
| 2026.04.29 | ₩124,694 | ₩125,993 | ₩121,360 | ₩125,912 | +0.98% | 369.2만 |
|---|
| 2026.04.28 | ₩122,324 | ₩123,556 | ₩120,718 | ₩121,816 | -0.42% | 300.7만 |
|---|
| 2026.04.27 | ₩120,222 | ₩121,976 | ₩119,874 | ₩120,396 | +0.14% | 303.3만 |
|---|
| 2026.04.24 | ₩121,066 | ₩121,735 | ₩119,406 | ₩120,249 | -0.67% | 308.1만 |
|---|
| 2026.04.23 | ₩123,717 | ₩123,998 | ₩119,700 | ₩121,762 | -1.58% | 254.5만 |
|---|
| 2026.04.22 | ₩125,015 | ₩126,260 | ₩123,891 | ₩125,082 | +0.05% | 306.7만 |
|---|
| 2026.04.21 | ₩124,614 | ₩127,720 | ₩123,998 | ₩125,417 | +0.64% | 329.5만 |
|---|
| 2026.04.20 | ₩123,114 | ₩124,962 | ₩122,619 | ₩124,627 | +1.23% | 359.6만 |
|---|
| 2026.04.17 | ₩124,614 | ₩124,908 | ₩122,070 | ₩123,114 | -1.20% | 321.6만 |
|---|
| 2026.04.16 | ₩122,124 | ₩124,185 | ₩121,668 | ₩123,342 | +1.00% | 374만 |
|---|
| 2026.04.15 | ₩119,674 | ₩121,909 | ₩118,817 | ₩120,838 | +0.97% | 308.9만 |
|---|
| 2026.04.14 | ₩119,580 | ₩120,758 | ₩118,643 | ₩118,951 | -0.53% | 288.4만 |
|---|
| 2026.04.13 | ₩114,720 | ₩119,781 | ₩114,720 | ₩119,580 | +4.24% | 443.7만 |
|---|
| 2026.04.10 | ₩117,545 | ₩117,813 | ₩114,399 | ₩114,559 | -2.54% | 368.7만 |
|---|
| 2026.04.09 | ₩119,325 | ₩119,433 | ₩116,260 | ₩117,625 | -1.42% | 349.3만 |
|---|
| 2026.04.08 | ₩122,793 | ₩124,466 | ₩120,022 | ₩120,343 | -2.00% | 321.2만 |
|---|
| 2026.04.07 | ₩122,686 | ₩124,333 | ₩121,588 | ₩122,646 | -0.03% | 304만 |
|---|
| 2026.04.06 | ₩122,324 | ₩123,422 | ₩121,253 | ₩122,967 | +0.53% | 257.2만 |
|---|
| 2026.04.02 | ₩122,030 | ₩123,556 | ₩120,062 | ₩122,766 | +0.60% | 451.4만 |
|---|
| 2026.04.01 | ₩122,820 | ₩123,583 | ₩120,075 | ₩121,708 | -0.90% | 597.1만 |
|---|
| 2026.03.31 | ₩125,885 | ₩126,515 | ₩123,101 | ₩123,328 | -2.03% | 451.6만 |
|---|
| 2026.03.30 | ₩122,713 | ₩125,363 | ₩122,579 | ₩124,667 | +1.59% | 374.9만 |
|---|
| 2026.03.27 | ₩124,841 | ₩124,841 | ₩121,213 | ₩122,739 | -1.68% | 358.4만 |
|---|
| 2026.03.26 | ₩124,600 | ₩128,844 | ₩124,533 | ₩125,296 | +0.56% | 536만 |
|---|
| 2026.03.25 | ₩127,465 | ₩127,840 | ₩119,165 | ₩124,989 | -1.94% | 797.5만 |
|---|
| 2026.03.24 | ₩124,319 | ₩124,507 | ₩120,463 | ₩121,307 | -2.42% | 514.2만 |
|---|
| 2026.03.23 | ₩124,908 | ₩126,729 | ₩124,225 | ₩125,176 | +0.21% | 493.5만 |
|---|
| 2026.03.20 | ₩122,284 | ₩124,975 | ₩121,923 | ₩123,904 | +1.32% | 1121.5만 |
|---|
| 2026.03.19 | ₩121,990 | ₩125,149 | ₩121,869 | ₩122,780 | +0.65% | 464.2만 |
|---|
| 2026.03.18 | ₩122,298 | ₩123,636 | ₩121,253 | ₩121,347 | -0.78% | 391.2만 |
|---|
| 2026.03.17 | ₩125,578 | ₩127,305 | ₩123,342 | ₩123,743 | -1.46% | 281.7만 |
|---|
| 2026.03.16 | ₩124,065 | ₩125,658 | ₩123,837 | ₩124,640 | +0.46% | 260.5만 |
|---|
| 2026.03.13 | ₩123,663 | ₩124,172 | ₩122,539 | ₩123,984 | +0.26% | 291.5만 |
|---|
| 2026.03.12 | ₩125,993 | ₩128,309 | ₩122,699 | ₩122,726 | -2.59% | 399.4만 |
|---|
| 2026.03.11 | ₩128,135 | ₩129,366 | ₩124,748 | ₩125,845 | -1.79% | 343.9만 |
|---|
| 2026.03.10 | ₩130,933 | ₩131,428 | ₩126,073 | ₩127,345 | -2.74% | 341.5만 |
|---|
| 2026.03.09 | ₩133,235 | ₩133,597 | ₩129,996 | ₩131,602 | -1.23% | 449만 |
|---|
| 2026.03.06 | ₩130,625 | ₩135,244 | ₩128,938 | ₩135,016 | +3.36% | 500.8만 |
|---|
| 2026.03.05 | ₩128,376 | ₩132,097 | ₩128,269 | ₩131,709 | +2.60% | 417만 |
|---|
| 2026.03.04 | ₩127,492 | ₩129,085 | ₩126,943 | ₩128,242 | +0.59% | 269.4만 |
|---|
| 2026.03.03 | ₩125,176 | ₩129,018 | ₩124,453 | ₩127,934 | +2.20% | 304.4만 |
|---|
| 2026.03.02 | ₩124,373 | ₩126,461 | ₩123,342 | ₩126,180 | +1.45% | 377.5만 |
|---|
| 2026.02.27 | ₩124,748 | ₩126,180 | ₩122,311 | ₩125,377 | +0.50% | 701.3만 |
|---|
| 2026.02.26 | ₩123,154 | ₩126,890 | ₩122,579 | ₩126,488 | +2.71% | 565만 |
|---|
| 2026.02.25 | ₩119,018 | ₩122,244 | ₩118,549 | ₩122,137 | +2.62% | 350.4만 |
|---|
| 2026.02.24 | ₩116,956 | ₩120,932 | ₩116,327 | ₩118,455 | +1.28% | 412.1만 |
|---|
| 2026.02.23 | ₩121,079 | ₩121,227 | ₩116,527 | ₩116,996 | -3.37% | 491만 |
|---|
| 2026.02.20 | ₩123,449 | ₩123,650 | ₩120,919 | ₩122,150 | -1.05% | 531.3만 |
|---|
| 2026.02.19 | ₩125,993 | ₩126,595 | ₩123,007 | ₩123,623 | -1.88% | 327.3만 |
|---|
| 2026.02.18 | ₩125,310 | ₩126,876 | ₩124,292 | ₩126,234 | +0.74% | 277.5만 |
|---|
| 2026.02.17 | ₩126,796 | ₩128,509 | ₩124,426 | ₩124,868 | -1.52% | 363.2만 |
|---|
| 2026.02.13 | ₩124,922 | ₩126,863 | ₩123,543 | ₩126,354 | +1.15% | 477.4만 |
|---|
| 2026.02.12 | ₩126,046 | ₩126,782 | ₩122,766 | ₩123,797 | -1.78% | 621.3만 |
|---|
| 2026.02.11 | ₩131,535 | ₩132,700 | ₩125,952 | ₩126,970 | -3.47% | 571.9만 |
|---|
| 2026.02.10 | ₩129,915 | ₩133,289 | ₩129,915 | ₩132,579 | +2.05% | 465.6만 |
|---|
| 2026.02.09 | ₩131,897 | ₩132,205 | ₩129,206 | ₩131,321 | -0.44% | 429.9만 |
|---|
| 2026.02.06 | ₩131,843 | ₩133,624 | ₩130,705 | ₩131,910 | +0.05% | 340.4만 |
|---|
| 2026.02.05 | ₩132,794 | ₩134,681 | ₩129,527 | ₩131,428 | -1.03% | 358.4만 |
|---|
| 2026.02.04 | ₩129,862 | ₩132,994 | ₩127,050 | ₩131,843 | +1.53% | 537.7만 |
|---|
| 2026.02.03 | ₩134,440 | ₩135,592 | ₩129,982 | ₩130,062 | -3.26% | 600.8만 |
|---|
| 2026.02.02 | ₩138,724 | ₩139,126 | ₩136,569 | ₩137,185 | -1.11% | 311.1만 |
|---|
| 2026.01.30 | ₩136,489 | ₩138,162 | ₩135,284 | ₩138,068 | +1.16% | 402.6만 |
|---|
| 2026.01.29 | ₩136,529 | ₩138,671 | ₩135,926 | ₩136,863 | +0.25% | 608.3만 |
|---|
| 2026.01.28 | ₩137,600 | ₩138,724 | ₩136,676 | ₩137,158 | -0.32% | 408만 |
|---|
| 2026.01.27 | ₩140,585 | ₩141,308 | ₩138,818 | ₩140,492 | -0.07% | 292.8만 |
|---|
| 2026.01.26 | ₩143,410 | ₩144,454 | ₩140,960 | ₩142,165 | -0.87% | 289.9만 |
|---|
| 2026.01.23 | ₩143,062 | ₩144,401 | ₩142,540 | ₩142,754 | -0.22% | 262.9만 |
|---|
| 2026.01.22 | ₩143,825 | ₩145,284 | ₩143,249 | ₩143,504 | -0.22% | 486.6만 |
|---|
| 2026.01.21 | ₩143,343 | ₩145,566 | ₩142,982 | ₩143,504 | +0.11% | 360.1만 |
|---|
| 2026.01.20 | ₩148,069 | ₩148,069 | ₩143,664 | ₩143,812 | -2.88% | 356.9만 |
|---|
| 2026.01.16 | ₩148,444 | ₩149,180 | ₩146,944 | ₩148,846 | +0.27% | 342.1만 |
|---|
| 2026.01.15 | ₩148,270 | ₩149,850 | ₩147,266 | ₩147,949 | -0.22% | 177.9만 |
|---|
| 2026.01.14 | ₩146,596 | ₩148,444 | ₩146,155 | ₩147,654 | +0.72% | 225.8만 |
|---|
| 2026.01.13 | ₩150,332 | ₩150,934 | ₩145,807 | ₩146,811 | -2.34% | 292만 |
|---|
| 2026.01.12 | ₩151,135 | ₩152,608 | ₩150,465 | ₩150,867 | -0.18% | 205.5만 |
|---|
| 2026.01.09 | ₩152,608 | ₩154,053 | ₩151,684 | ₩152,313 | -0.19% | 241.1만 |
|---|
| 2026.01.08 | ₩148,524 | ₩153,571 | ₩148,109 | ₩152,956 | +2.98% | 316.6만 |
|---|
| 2026.01.07 | ₩148,993 | ₩150,278 | ₩148,551 | ₩149,448 | +0.31% | 295.3만 |
|---|
| 2026.01.06 | ₩145,619 | ₩149,528 | ₩145,217 | ₩148,899 | +2.25% | 264만 |
|---|
| 2026.01.05 | ₩145,392 | ₩147,989 | ₩144,320 | ₩146,570 | +0.81% | 328.6만 |
|---|
| 2026.01.02 | ₩150,104 | ₩150,211 | ₩145,030 | ₩145,392 | -3.14% | 321.5만 |
|---|
| 2025.12.31 | ₩151,496 | ₩151,603 | ₩150,050 | ₩150,184 | -0.87% | 171.8만 |
|---|
| 2025.12.30 | ₩152,085 | ₩152,581 | ₩151,188 | ₩151,804 | -0.18% | 220.1만 |
|---|
| 2025.12.29 | ₩152,875 | ₩153,585 | ₩151,925 | ₩152,621 | -0.17% | 151.8만 |
|---|
| 2025.12.26 | ₩153,397 | ₩153,906 | ₩152,300 | ₩152,875 | -0.34% | 158.6만 |
|---|
| 2025.12.24 | ₩152,514 | ₩154,013 | ₩152,273 | ₩153,397 | +0.58% | 108.2만 |
|---|
| 2025.12.23 | ₩153,812 | ₩153,946 | ₩152,233 | ₩152,755 | -0.69% | 315.5만 |
|---|
| 2025.12.22 | ₩151,055 | ₩153,973 | ₩150,934 | ₩153,799 | +1.82% | 292.7만 |
|---|
| 2025.12.19 | ₩152,715 | ₩152,782 | ₩145,967 | ₩150,318 | -1.57% | 1129.8만 |
|---|
| 2025.12.18 | ₩155,780 | ₩156,195 | ₩151,898 | ₩152,942 | -1.82% | 641.8만 |
|---|
| 2025.12.17 | ₩154,254 | ₩157,748 | ₩153,411 | ₩156,236 | +1.28% | 511만 |
|---|
| 2025.12.16 | ₩154,147 | ₩154,870 | ₩153,089 | ₩154,254 | +0.07% | 411.4만 |
|---|
| 2025.12.15 | ₩155,071 | ₩155,995 | ₩153,853 | ₩154,468 | -0.39% | 444.5만 |
|---|
| 2025.12.12 | ₩154,227 | ₩156,035 | ₩153,866 | ₩154,562 | +0.22% | 454.3만 |
|---|
| 2025.12.11 | ₩151,242 | ₩153,933 | ₩150,117 | ₩153,464 | +1.47% | 259.4만 |
|---|
| 2025.12.10 | ₩150,733 | ₩152,032 | ₩150,251 | ₩151,121 | +0.26% | 402.2만 |
|---|
| 2025.12.09 | ₩150,465 | ₩151,885 | ₩150,291 | ₩150,934 | +0.31% | 283.6만 |
|---|
| 2025.12.08 | ₩149,809 | ₩151,121 | ₩148,672 | ₩150,546 | +0.49% | 368만 |
|---|
| 2025.12.05 | ₩149,850 | ₩152,085 | ₩149,381 | ₩150,024 | +0.12% | 246.4만 |
|---|
| 2025.12.04 | ₩152,126 | ₩152,822 | ₩148,979 | ₩149,635 | -1.64% | 215.2만 |
|---|
| 2025.12.03 | ₩148,310 | ₩152,112 | ₩148,069 | ₩151,804 | +2.36% | 427.9만 |
|---|
| 2025.12.02 | ₩148,524 | ₩148,765 | ₩146,931 | ₩148,310 | -0.14% | 405.8만 |
|---|
| 2025.12.01 | ₩148,377 | ₩149,635 | ₩147,574 | ₩147,989 | -0.26% | 514.8만 |
|---|
| 2025.11.28 | ₩149,140 | ₩150,251 | ₩148,926 | ₩149,528 | +0.26% | 124.5만 |
|---|
| 2025.11.26 | ₩149,689 | ₩149,984 | ₩148,631 | ₩149,153 | -0.36% | 220.4만 |
|---|
| 2025.11.25 | ₩147,467 | ₩150,599 | ₩147,252 | ₩150,091 | +1.78% | 283.2만 |
|---|
| 2025.11.24 | ₩148,953 | ₩149,368 | ₩146,489 | ₩147,145 | -1.21% | 540.5만 |
|---|
| 2025.11.21 | ₩145,177 | ₩151,215 | ₩145,177 | ₩149,220 | +2.78% | 423.6만 |
|---|
| 2025.11.20 | ₩146,891 | ₩147,252 | ₩144,749 | ₩145,204 | -1.15% | 216.4만 |
|---|
| 2025.11.19 | ₩147,159 | ₩147,360 | ₩144,588 | ₩146,663 | -0.34% | 230.8만 |
|---|
| 2025.11.18 | ₩147,908 | ₩149,060 | ₩146,021 | ₩147,212 | -0.47% | 255.3만 |
|---|
| 2025.11.17 | ₩149,769 | ₩149,783 | ₩147,266 | ₩147,908 | -1.24% | 236.3만 |
|---|
| 2025.11.14 | ₩150,372 | ₩150,787 | ₩148,136 | ₩150,077 | -0.20% | 292.7만 |
|---|
| 2025.11.13 | ₩148,190 | ₩149,809 | ₩147,252 | ₩149,676 | +1.00% | 360.2만 |
|---|
| 2025.11.12 | ₩149,569 | ₩149,917 | ₩148,377 | ₩148,712 | -0.57% | 173.2만 |
|---|
| 2025.11.11 | ₩149,046 | ₩150,372 | ₩148,390 | ₩149,461 | +0.28% | 205.3만 |
|---|
| 2025.11.10 | ₩150,010 | ₩150,814 | ₩147,480 | ₩149,247 | -0.51% | 239.7만 |
|---|
| 2025.11.07 | ₩150,626 | ₩151,095 | ₩148,203 | ₩149,890 | -0.49% | 351.5만 |
|---|
| 2025.11.06 | ₩155,513 | ₩156,677 | ₩150,037 | ₩151,041 | -2.88% | 503.1만 |
|---|
| 2025.11.05 | ₩154,147 | ₩156,383 | ₩153,036 | ₩155,968 | +1.18% | 397.9만 |
|---|
| 2025.11.04 | ₩155,526 | ₩155,847 | ₩151,483 | ₩154,147 | -0.89% | 326.3만 |
|---|
| 2025.11.03 | ₩156,075 | ₩156,075 | ₩151,911 | ₩154,107 | -1.26% | 294.3만 |
|---|
| 2025.10.31 | ₩156,396 | ₩157,989 | ₩155,406 | ₩156,677 | +0.18% | 275.4만 |
|---|
| 2025.10.30 | ₩157,668 | ₩158,833 | ₩156,396 | ₩156,945 | -0.46% | 247.6만 |
|---|
| 2025.10.29 | ₩163,800 | ₩164,001 | ₩156,637 | ₩157,173 | -4.05% | 491.9만 |
|---|
| 2025.10.28 | ₩166,692 | ₩166,986 | ₩164,697 | ₩166,076 | -0.37% | 276.4만 |
|---|
| 2025.10.27 | ₩166,799 | ₩167,736 | ₩166,196 | ₩167,361 | +0.34% | 264.6만 |
|---|
| 2025.10.24 | ₩167,495 | ₩168,097 | ₩166,290 | ₩166,812 | -0.41% | 443.7만 |
|---|
| 2025.10.23 | ₩169,182 | ₩169,972 | ₩166,611 | ₩167,013 | -1.28% | 199.3만 |
|---|
| 2025.10.22 | ₩170,320 | ₩172,127 | ₩169,369 | ₩169,503 | -0.48% | 221.8만 |
|---|
| 2025.10.21 | ₩169,570 | ₩172,408 | ₩168,298 | ₩170,748 | +0.69% | 238만 |
|---|
| 2025.10.20 | ₩169,690 | ₩171,270 | ₩167,749 | ₩169,476 | -0.13% | 238.8만 |
|---|
| 2025.10.17 | ₩169,851 | ₩170,373 | ₩168,030 | ₩169,436 | -0.24% | 246.1만 |
|---|
| 2025.10.16 | ₩171,029 | ₩171,712 | ₩168,526 | ₩169,342 | -0.99% | 286.1만 |
|---|
| 2025.10.15 | ₩171,739 | ₩173,024 | ₩170,480 | ₩170,721 | -0.59% | 254.6만 |
|---|
| 2025.10.14 | ₩170,761 | ₩172,970 | ₩170,132 | ₩172,154 | +0.82% | 244.4만 |
|---|
| 2025.10.13 | ₩168,271 | ₩170,989 | ₩167,682 | ₩170,587 | +1.38% | 286.8만 |
|---|
| 2025.10.10 | ₩168,432 | ₩169,141 | ₩167,254 | ₩168,084 | -0.21% | 271.2만 |
|---|
| 2025.10.09 | ₩170,212 | ₩170,212 | ₩166,745 | ₩167,629 | -1.52% | 232.5만 |
|---|
| 2025.10.08 | ₩169,690 | ₩169,824 | ₩168,003 | ₩169,476 | -0.13% | 227.4만 |
|---|
| 2025.10.07 | ₩166,169 | ₩170,105 | ₩165,674 | ₩170,052 | +2.34% | 243.7만 |
|---|
| 2025.10.06 | ₩167,294 | ₩167,294 | ₩165,018 | ₩166,504 | -0.47% | 293.6만 |
|---|
| 2025.10.03 | ₩165,286 | ₩167,187 | ₩164,456 | ₩166,825 | +0.93% | 197.1만 |
|---|
| 2025.10.02 | ₩165,513 | ₩165,701 | ₩163,104 | ₩165,232 | -0.17% | 270.9만 |
|---|
| 2025.10.01 | ₩169,704 | ₩170,025 | ₩163,666 | ₩166,022 | -2.17% | 487.5만 |
|---|
| 2025.09.30 | ₩162,809 | ₩169,811 | ₩159,342 | ₩169,704 | +4.23% | 693.8만 |
|---|
| 2025.09.29 | ₩172,167 | ₩174,470 | ₩171,752 | ₩172,073 | -0.05% | 466.3만 |
|---|
| 2025.09.26 | ₩170,239 | ₩172,207 | ₩169,637 | ₩171,645 | +0.83% | 357.1만 |
|---|
| 2025.09.25 | ₩172,582 | ₩173,104 | ₩168,860 | ₩169,610 | -1.72% | 316.9만 |
|---|
| 2025.09.24 | ₩172,622 | ₩174,082 | ₩171,605 | ₩171,725 | -0.52% | 354.7만 |
|---|
| 2025.09.23 | ₩173,667 | ₩174,898 | ₩172,435 | ₩173,104 | -0.32% | 384.7만 |
|---|
| 2025.09.22 | ₩172,167 | ₩175,220 | ₩171,672 | ₩174,577 | +1.40% | 432.7만 |
|---|
| 2025.09.19 | ₩176,411 | ₩176,665 | ₩173,144 | ₩174,041 | -1.34% | 778.3만 |
|---|
| 2025.09.18 | ₩176,505 | ₩177,884 | ₩175,300 | ₩175,527 | -0.55% | 365.6만 |
|---|
| 2025.09.17 | ₩177,094 | ₩179,584 | ₩176,920 | ₩177,335 | +0.14% | 378.5만 |
|---|
| 2025.09.16 | ₩176,665 | ₩177,254 | ₩174,363 | ₩176,210 | -0.26% | 299.1만 |
|---|
| 2025.09.15 | ₩181,190 | ₩181,780 | ₩176,411 | ₩176,679 | -2.49% | 219.5만 |
|---|
| 2025.09.12 | ₩180,856 | ₩182,034 | ₩180,307 | ₩180,883 | +0.01% | 130.5만 |
|---|
| 2025.09.11 | ₩177,897 | ₩181,753 | ₩177,603 | ₩181,351 | +1.94% | 169.9만 |
|---|
| 2025.09.10 | ₩179,263 | ₩180,802 | ₩177,308 | ₩178,151 | -0.62% | 186.1만 |
|---|
| 2025.09.09 | ₩180,869 | ₩181,793 | ₩179,490 | ₩179,945 | -0.51% | 138.8만 |
|---|
| 2025.09.08 | ₩181,579 | ₩182,141 | ₩180,173 | ₩181,311 | -0.15% | 209.8만 |
|---|
| 2025.09.05 | ₩184,377 | ₩185,006 | ₩179,022 | ₩181,324 | -1.66% | 189.8만 |
|---|
| 2025.09.04 | ₩181,445 | ₩183,935 | ₩180,454 | ₩183,841 | +1.32% | 199.6만 |
|---|
| 2025.09.03 | ₩181,030 | ₩182,128 | ₩179,852 | ₩181,579 | +0.30% | 154.9만 |
|---|
| 2025.09.02 | ₩185,675 | ₩186,171 | ₩181,016 | ₩182,021 | -1.97% | 205.9만 |
|---|
| 2025.08.29 | ₩185,903 | ₩186,800 | ₩185,260 | ₩186,706 | +0.43% | 171.6만 |
|---|