Paychex

PAYX
🏛️ 독일 →
107.38
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 135.72 135.72 133.96 133.96 0.0M
2024-12-27 136.28 137.80 135.26 135.26 0.0M
2024-12-23 134.00 134.38 133.30 133.60 0.0M
2024-12-20 131.94 132.76 131.00 132.50 0.0M
2024-12-19 130.78 136.16 130.00 132.98 0.0M
2024-12-18 134.00 134.00 132.78 132.78 0.0M
2024-12-17 133.74 134.82 133.02 133.02 0.0M
2024-12-16 134.46 134.86 133.88 134.42 0.0M
2024-12-13 134.76 134.96 132.00 134.00 0.0M
2024-12-12 134.30 134.94 134.30 134.92 0.0M
2024-12-11 135.80 135.90 134.96 134.96 0.0M
2024-12-10 133.30 135.68 133.30 135.68 0.0M
2024-12-09 135.54 135.54 132.38 133.40 0.0M
2024-12-06 134.16 136.04 134.16 136.04 0.0M
2024-12-05 136.42 136.42 133.72 134.78 0.0M
2024-12-04 138.56 138.66 136.62 136.90 0.0M
2024-12-03 138.22 138.64 137.42 137.68 0.0M
2024-12-02 139.52 141.50 138.06 138.64 0.0M
2024-11-29 138.08 138.08 138.08 138.08 0.0M
2024-11-27 139.58 139.58 138.46 138.46 0.0M
2024-11-26 138.18 139.36 138.18 139.36 0.0M
2024-11-25 138.96 139.42 137.94 138.00 0.0M
2024-11-22 137.30 139.04 137.30 138.94 0.0M
2024-11-21 135.06 136.52 135.06 136.52 0.0M
2024-11-20 133.92 133.92 132.00 133.00 0.0M
2024-11-19 133.76 133.76 133.76 133.76 0.0M
2024-11-18 134.88 135.52 134.88 135.44 0.0M
2024-11-15 137.66 138.08 135.90 135.90 0.0M
2024-11-14 139.28 140.34 138.68 139.48 0.0M
2024-11-13 138.70 139.50 138.70 138.84 0.0M
2024-11-12 139.50 140.28 139.50 139.92 0.0M
2024-11-11 139.38 141.34 139.06 141.34 0.0M
2024-11-08 136.24 138.96 136.02 138.96 0.0M
2024-11-07 138.00 138.00 135.72 135.72 0.0M
2024-11-06 133.32 138.28 133.16 138.14 0.0M
2024-11-05 128.74 128.74 128.74 128.74 0.0M
2024-11-04 127.24 128.18 127.20 128.18 0.0M
2024-11-01 128.74 128.76 127.02 128.62 0.0M
2024-10-31 129.10 129.34 128.50 128.50 0.0M
2024-10-30 130.50 130.78 129.86 129.86 0.0M
2024-10-29 129.36 129.44 129.20 129.20 0.0M
2024-10-28 130.14 130.70 129.14 129.14 0.0M
2024-10-25 131.40 131.44 130.22 130.22 0.0M
2024-10-24 131.54 131.64 130.74 131.64 0.0M
2024-10-23 130.98 131.08 130.84 131.08 0.0M
2024-10-22 130.00 130.80 129.62 130.80 0.0M
2024-10-21 130.64 130.64 130.46 130.58 0.0M
2024-10-18 131.00 131.02 131.00 131.02 0.0M
2024-10-17 131.20 131.22 131.20 131.22 0.0M
2024-10-16 130.30 130.78 130.30 130.78 0.0M
2024-10-15 130.98 131.70 130.64 131.58 0.0M
2024-10-14 126.76 130.76 126.76 130.76 0.0M
2024-10-11 127.00 127.68 127.00 127.06 0.0M
2024-10-10 127.44 127.60 127.28 127.60 0.0M
2024-10-09 124.50 127.18 124.50 126.90 0.0M
2024-10-08 124.72 125.52 124.66 125.52 0.0M
2024-10-07 126.62 126.62 124.84 124.84 0.0M
2024-10-04 126.80 127.38 126.80 126.82 0.0M
2024-10-03 127.92 127.92 126.10 126.10 0.0M
2024-10-02 127.20 128.56 125.72 127.44 0.0M
2024-10-01 120.72 127.12 119.98 127.12 0.0M
2024-09-30 119.36 120.58 119.30 120.20 0.0M
2024-09-27 119.58 119.76 119.58 119.74 0.0M
2024-09-26 119.20 119.22 118.82 118.82 0.0M
2024-09-25 119.50 119.50 119.50 119.50 0.0M
2024-09-24 120.26 120.32 119.10 119.10 0.0M
2024-09-23 119.92 120.76 119.90 120.76 0.0M
2024-09-20 118.56 118.56 118.50 118.50 0.0M
2024-09-19 120.52 120.52 119.64 119.74 0.0M
2024-09-18 121.62 121.62 121.62 121.62 0.0M
2024-09-17 121.92 122.14 121.56 122.14 0.0M
2024-09-16 122.04 122.64 121.58 121.90 0.0M
2024-09-13 121.54 122.00 120.92 122.00 0.0M
2024-09-12 121.30 121.30 119.90 121.10 0.0M
2024-09-11 121.34 121.34 119.92 120.44 0.0M
2024-09-10 119.34 121.58 119.34 121.58 0.0M
2024-09-09 116.86 117.78 116.86 117.62 0.0M
2024-09-06 116.98 116.98 116.58 116.58 0.0M
2024-09-05 117.50 117.50 117.50 117.50 0.0M
2024-09-04 119.40 120.34 119.38 120.34 0.0M
2024-09-03 118.44 119.38 117.88 119.38 0.0M
2024-09-02 118.98 118.98 117.76 118.44 0.0M
2024-08-30 117.38 117.74 117.38 117.74 0.0M
2024-08-29 117.08 118.28 117.06 117.68 0.0M
2024-08-28 116.42 117.88 116.42 117.88 0.0M
2024-08-27 116.32 116.32 116.20 116.20 0.0M
2024-08-26 116.70 117.60 116.32 117.24 0.0M
2024-08-23 114.88 115.90 114.88 115.90 0.0M
2024-08-22 114.40 114.88 114.40 114.88 0.0M
2024-08-21 113.16 113.16 113.16 113.16 0.0M
2024-08-20 113.00 113.00 112.14 112.14 0.0M
2024-08-19 113.06 113.16 113.06 113.16 0.0M
2024-08-16 114.22 114.22 114.22 114.22 0.0M
2024-08-15 114.24 114.92 114.22 114.72 0.0M
2024-08-14 113.50 113.52 113.50 113.52 0.0M
2024-08-13 113.86 114.10 113.26 114.10 0.0M
2024-08-12 113.54 113.62 113.54 113.62 0.0M
2024-08-09 113.90 113.90 113.90 113.90 0.0M
2024-08-08 112.00 112.00 111.64 111.64 0.0M
2024-08-07 116.40 116.88 113.00 113.00 0.0M
2024-08-06 114.10 115.44 113.90 115.02 0.0M
2024-08-05 117.00 117.00 112.92 113.98 0.0M
2024-08-02 116.14 116.14 115.18 115.18 0.0M
2024-08-01 118.64 119.04 117.12 117.22 0.0M
2024-07-31 118.74 120.50 118.26 119.40 0.0M
2024-07-30 117.02 118.42 117.02 118.42 0.0M
2024-07-29 116.22 117.48 116.22 117.10 0.0M
2024-07-26 114.58 115.00 114.58 115.00 0.0M
2024-07-25 113.46 115.58 113.46 115.10 0.0M
2024-07-24 113.48 113.68 113.16 113.68 0.0M
2024-07-23 113.06 114.16 112.68 114.16 0.0M
2024-07-22 112.56 113.02 111.90 112.94 0.0M
2024-07-19 113.70 114.00 112.62 112.62 0.0M
2024-07-18 116.22 117.40 115.48 117.40 0.0M
2024-07-17 113.42 115.52 113.42 115.50 0.0M
2024-07-16 111.60 113.70 111.60 112.98 0.0M
2024-07-15 108.26 109.98 108.26 109.98 0.0M
2024-07-12 107.60 108.58 107.60 108.58 0.0M
2024-07-11 107.68 109.00 107.26 107.56 0.0M
2024-07-10 108.42 108.62 107.42 107.42 0.0M
2024-07-09 107.06 108.40 107.06 108.40 0.0M
2024-07-08 108.68 108.86 107.00 107.52 0.0M
2024-07-05 108.80 108.80 107.50 108.34 0.0M
2024-07-04 108.80 108.80 108.80 108.80 0.0M
2024-07-03 109.86 110.48 108.86 109.04 0.0M
2024-07-02 108.80 109.36 108.58 108.76 0.0M
2024-07-01 110.68 111.12 108.84 108.84 0.0M
2024-06-28 109.84 111.08 109.84 110.60 0.0M
2024-06-27 109.96 110.24 109.00 110.12 0.0M
2024-06-26 116.78 121.00 110.00 110.00 0.0M
2024-06-25 117.40 117.40 117.04 117.04 0.0M
2024-06-24 117.36 117.90 117.36 117.58 0.0M
2024-06-21 116.46 117.50 116.46 117.48 0.0M
2024-06-20 117.18 117.70 117.18 117.70 0.0M
2024-06-19 117.02 117.08 116.82 116.82 0.0M
2024-06-18 116.48 116.50 115.24 115.24 0.0M
2024-06-17 114.32 115.48 113.50 115.48 0.0M
2024-06-14 113.86 113.86 113.86 113.86 0.0M
2024-06-13 113.28 113.94 112.60 113.94 0.0M
2024-06-12 115.76 115.76 113.80 114.08 0.0M
2024-06-11 112.96 114.62 112.96 114.62 0.0M
2024-06-10 113.52 113.52 113.34 113.34 0.0M
2024-06-07 112.16 112.78 112.16 112.78 0.0M
2024-06-06 111.70 111.70 111.70 111.70 0.0M
2024-06-05 111.70 112.28 110.96 110.96 0.0M
2024-06-04 109.76 109.78 109.76 109.78 0.0M
2024-06-03 111.08 111.14 109.28 109.60 0.0M
2024-05-31 108.54 110.96 108.32 110.96 0.0M
2024-05-30 108.82 109.78 108.60 109.78 0.0M
2024-05-29 110.96 110.96 110.96 110.96 0.0M
2024-05-28 114.10 114.10 113.52 113.52 0.0M
2024-05-27 114.78 114.78 114.06 114.12 0.0M
2024-05-24 116.04 116.24 114.46 114.46 0.0M
2024-05-23 117.54 117.64 116.24 116.80 0.0M
2024-05-22 116.22 116.76 116.22 116.76 0.0M
2024-05-21 115.70 115.70 115.62 115.62 0.0M
2024-05-20 115.60 115.60 115.52 115.52 0.0M
2024-05-17 115.72 115.72 115.20 115.20 0.0M
2024-05-16 114.18 114.92 114.12 114.92 0.0M
2024-05-15 114.04 114.96 114.04 114.58 0.0M
2024-05-14 115.52 115.98 114.40 114.40 0.0M
2024-05-13 113.44 115.34 113.44 115.34 0.0M
2024-05-10 113.20 113.72 113.20 113.72 0.0M
2024-05-09 111.54 111.98 111.54 111.98 0.0M
2024-05-08 112.32 112.32 112.04 112.04 0.0M
2024-05-07 111.78 113.32 111.78 113.20 0.0M
2024-05-06 112.06 112.10 111.04 111.30 0.0M
2024-05-03 110.72 111.42 109.40 111.42 0.0M
2024-05-02 111.54 112.82 110.00 110.74 0.0M
2024-04-30 113.14 113.14 111.60 111.60 0.0M
2024-04-29 111.92 112.46 111.88 112.00 0.0M
2024-04-26 113.42 114.12 112.32 112.32 0.0M
2024-04-25 114.18 114.18 113.64 113.88 0.0M
2024-04-24 113.48 114.00 113.28 114.00 0.0M
2024-04-23 113.82 114.20 113.50 113.50 0.0M
2024-04-22 113.34 113.56 113.34 113.56 0.0M
2024-04-19 111.82 111.82 111.82 111.82 0.0M
2024-04-18 111.54 112.36 111.52 112.36 0.0M
2024-04-17 114.36 114.36 111.72 111.72 0.0M
2024-04-16 115.48 115.62 114.32 114.32 0.0M
2024-04-15 115.62 116.86 115.62 115.70 0.0M
2024-04-12 117.00 117.24 115.82 115.82 0.0M
2024-04-11 115.58 115.58 115.16 115.16 0.0M
2024-04-10 117.10 118.00 115.02 115.02 0.0M
2024-04-09 115.00 116.54 114.58 116.54 0.0M
2024-04-08 112.58 113.24 112.58 112.70 0.0M
2024-04-05 111.70 112.80 110.98 112.80 0.0M
2024-04-04 110.84 111.48 110.80 110.98 0.0M
2024-04-03 111.00 111.04 111.00 111.04 0.0M
2024-04-02 113.54 113.56 106.00 111.48 0.0M
2024-03-28 112.40 113.90 112.30 113.90 0.0M
2024-03-27 110.90 112.20 110.60 112.20 0.0M
2024-03-26 109.90 110.50 109.50 110.50 0.0M
2024-03-25 111.90 111.90 109.50 109.50 0.0M
2024-03-22 113.30 113.30 112.00 112.10 0.0M
2024-03-21 112.60 113.50 112.60 113.40 0.0M
2024-03-20 111.80 113.20 111.60 112.90 0.0M
2024-03-19 110.80 111.10 110.60 111.10 0.0M
2024-03-18 110.30 111.40 110.30 111.30 0.0M
2024-03-15 112.00 112.00 110.60 110.70 0.0M
2024-03-14 111.80 112.30 111.80 112.30 0.0M
2024-03-13 112.10 112.30 111.00 112.30 0.0M
2024-03-12 111.10 112.10 111.10 112.10 0.0M
2024-03-11 110.50 110.50 110.00 110.00 0.0M
2024-03-08 110.50 111.00 110.50 110.90 0.0M
2024-03-07 111.00 111.80 110.30 111.30 0.0M
2024-03-06 110.50 110.80 110.00 110.80 0.0M
2024-03-05 112.90 112.90 111.30 111.30 0.0M
2024-03-04 112.80 113.70 112.00 112.80 0.0M
2024-03-01 113.40 113.70 112.70 112.70 0.0M
2024-02-29 112.80 113.40 112.80 113.40 0.0M
2024-02-28 113.50 113.50 113.00 113.00 0.0M
2024-02-27 113.40 113.60 113.00 113.00 0.0M
2024-02-26 115.20 115.20 114.30 114.30 0.0M
2024-02-23 115.40 115.60 115.40 115.50 0.0M
2024-02-22 113.80 115.40 113.80 115.40 0.0M
2024-02-21 115.20 115.40 113.90 113.90 0.0M
2024-02-20 114.30 115.10 114.10 115.10 0.0M
2024-02-19 114.30 115.10 114.30 114.60 0.0M
2024-02-16 114.20 114.50 113.50 114.50 0.0M
2024-02-15 114.40 114.40 113.90 113.90 0.0M
2024-02-14 113.80 114.30 113.40 113.40 0.0M
2024-02-13 113.50 113.50 113.00 113.00 0.0M
2024-02-12 113.60 113.60 113.40 113.40 0.0M
2024-02-09 114.30 114.30 113.60 113.60 0.0M
2024-02-08 113.10 113.50 113.10 113.40 0.0M
2024-02-07 113.80 114.00 113.00 113.20 0.0M
2024-02-06 111.20 114.00 111.20 113.60 0.0M
2024-02-05 112.60 113.20 111.30 111.60 0.0M
2024-02-02 110.50 112.50 110.50 112.50 0.0M
2024-02-01 113.20 113.20 111.90 111.90 0.0M
2024-01-31 113.30 113.30 112.30 113.00 0.0M
2024-01-30 112.20 112.90 111.00 112.90 0.0M
2024-01-29 111.70 111.80 111.50 111.50 0.0M
2024-01-26 111.20 111.60 110.80 110.80 0.0M
2024-01-25 111.90 112.90 111.90 112.40 0.0M
2024-01-24 112.60 113.60 111.80 111.90 0.0M
2024-01-23 112.70 113.20 112.50 113.20 0.0M
2024-01-22 112.30 112.70 111.90 112.70 0.0M
2024-01-19 110.90 113.00 110.90 111.70 0.0M
2024-01-18 110.10 110.90 110.10 110.50 0.0M
2024-01-17 109.60 110.70 109.60 110.20 0.0M
2024-01-16 109.90 110.00 109.70 110.00 0.0M
2024-01-15 109.40 109.70 109.10 109.30 0.0M
2024-01-12 109.20 109.20 108.50 109.00 0.0M
2024-01-11 108.30 108.30 107.80 107.80 0.0M
2024-01-10 108.60 108.80 108.20 108.30 0.0M
2024-01-09 108.70 108.70 108.60 108.60 0.0M
2024-01-08 107.60 109.10 107.30 109.10 0.0M
2024-01-05 107.60 108.00 107.50 107.80 0.0M
2024-01-04 108.10 108.10 108.10 108.10 0.0M
2024-01-03 107.30 107.90 107.00 107.10 0.0M
2024-01-02 107.90 108.40 107.50 107.50 0.0M