시장 데이터를 불러오는 중
전체 종목
체크 포인트 소프트웨어 테크놀로지 과거 주가
Check Point Software Technologies Ltd. - Ordinary Shares · CHKP · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Check Point Software Technologies Ltd. - Ordinary Shares · CHKP · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩181,679 | ₩183,971 | ₩180,123 | ₩183,945 | +1.25% | 109.8만 |
| 2026.10.08 | ₩174,491 | ₩181,437 | ₩173,848 | ₩180,673 | +3.54% | 113.3만 |
| 2026.10.07 | ₩178,192 | ₩179,332 | ₩174,545 | ₩174,733 | -1.94% | 77.2만 |
| 2026.10.06 | ₩174,585 | ₩177,468 | ₩174,317 | ₩176,972 | +1.37% | 79.4만 |
| 2026.10.05 | ₩173,137 | ₩175,457 | ₩172,306 | ₩173,754 | +0.36% | 89.9만 |
| 2026.10.02 | ₩175,618 | ₩178,380 | ₩173,378 | ₩174,786 | -0.47% | 62만 |
| 2026.10.01 | ₩174,317 | ₩176,744 | ₩171,970 | ₩175,296 | +0.56% | 73.9만 |
| 2026.09.30 | ₩170,294 | ₩174,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩172,105 |
| +1.06% |
| 76.7만 |
| 2026.09.29 | ₩171,662 | ₩172,520 | ₩168,578 | ₩170,200 | -0.85% | 85.9만 |
|---|
| 2026.09.28 | ₩174,317 | ₩175,470 | ₩171,045 | ₩173,338 | -0.56% | 93.8만 |
|---|
| 2026.09.25 | ₩182,765 | ₩182,952 | ₩175,658 | ₩175,980 | -3.71% | 94.9만 |
|---|
| 2026.09.24 | ₩189,281 | ₩189,456 | ₩182,081 | ₩182,751 | -3.45% | 67.9만 |
|---|
| 2026.09.23 | ₩185,460 | ₩189,952 | ₩183,167 | ₩189,281 | +2.06% | 116.6만 |
|---|
| 2026.09.22 | ₩180,861 | ₩188,531 | ₩175,296 | ₩183,878 | +1.67% | 234.4만 |
|---|
| 2026.09.21 | ₩177,535 | ₩180,700 | ₩176,757 | ₩180,016 | +1.40% | 89.3만 |
|---|
| 2026.09.18 | ₩182,309 | ₩182,309 | ₩176,422 | ₩177,951 | -2.39% | 187.1만 |
|---|
| 2026.09.17 | ₩182,322 | ₩184,897 | ₩180,190 | ₩182,671 | +0.19% | 123만 |
|---|
| 2026.09.16 | ₩181,987 | ₩185,232 | ₩181,571 | ₩184,629 | +1.45% | 134.2만 |
|---|
| 2026.09.15 | ₩182,523 | ₩186,600 | ₩179,761 | ₩184,763 | +1.23% | 177만 |
|---|
| 2026.09.14 | ₩181,142 | ₩190,354 | ₩180,981 | ₩185,715 | +2.52% | 195.8만 |
|---|
| 2026.09.11 | ₩173,258 | ₩178,139 | ₩172,292 | ₩176,516 | +1.88% | 151.1만 |
|---|
| 2026.09.10 | ₩181,370 | ₩183,609 | ₩174,317 | ₩175,001 | -3.51% | 107.3만 |
|---|
| 2026.09.09 | ₩177,267 | ₩181,719 | ₩176,516 | ₩181,102 | +2.16% | 78.9만 |
|---|
| 2026.09.08 | ₩180,673 | ₩181,518 | ₩177,079 | ₩178,206 | -1.37% | 110.9만 |
|---|
| 2026.09.04 | ₩181,115 | ₩187,391 | ₩179,681 | ₩183,770 | +1.47% | 76.9만 |
|---|
| 2026.09.03 | ₩182,041 | ₩185,151 | ₩180,110 | ₩184,253 | +1.22% | 75.7만 |
|---|
| 2026.09.02 | ₩181,759 | ₩184,119 | ₩178,152 | ₩179,533 | -1.22% | 104만 |
|---|
| 2026.09.01 | ₩184,481 | ₩187,511 | ₩179,989 | ₩180,311 | -2.26% | 88.5만 |
|---|
| 2026.08.31 | ₩184,199 | ₩190,046 | ₩184,199 | ₩186,264 | +1.12% | 91만 |
|---|
| 2026.08.28 | ₩177,790 | ₩188,021 | ₩176,999 | ₩185,473 | +4.32% | 114.5만 |
|---|
| 2026.08.27 | ₩176,141 | ₩181,102 | ₩174,317 | ₩178,648 | +1.42% | 122.1만 |
|---|
| 2026.08.26 | ₩170,053 | ₩173,848 | ₩169,892 | ₩173,043 | +1.76% | 68.9만 |
|---|
| 2026.08.25 | ₩174,049 | ₩174,786 | ₩171,166 | ₩173,673 | -0.22% | 74.2만 |
|---|
| 2026.08.24 | ₩174,317 | ₩176,342 | ₩173,995 | ₩174,987 | +0.38% | 61.4만 |
|---|
| 2026.08.21 | ₩175,269 | ₩176,932 | ₩173,030 | ₩175,054 | -0.12% | 70.6만 |
|---|
| 2026.08.20 | ₩177,026 | ₩179,265 | ₩174,599 | ₩174,746 | -1.29% | 79.5만 |
|---|
| 2026.08.19 | ₩174,733 | ₩178,755 | ₩172,990 | ₩177,468 | +1.57% | 95.5만 |
|---|
| 2026.08.18 | ₩172,051 | ₩177,267 | ₩171,179 | ₩174,733 | +1.56% | 86.5만 |
|---|
| 2026.08.17 | ₩176,355 | ₩176,999 | ₩170,214 | ₩170,308 | -3.43% | 76.9만 |
|---|
| 2026.08.14 | ₩180,981 | ₩181,692 | ₩176,503 | ₩176,623 | -2.41% | 71.2만 |
|---|
| 2026.08.13 | ₩175,403 | ₩180,727 | ₩173,124 | ₩179,989 | +2.61% | 141.1만 |
|---|
| 2026.08.12 | ₩169,892 | ₩174,250 | ₩169,624 | ₩173,365 | +2.04% | 88.5만 |
|---|
| 2026.08.11 | ₩174,076 | ₩175,497 | ₩170,965 | ₩173,137 | -0.54% | 121.7만 |
|---|
| 2026.08.10 | ₩170,160 | ₩177,213 | ₩170,160 | ₩175,846 | +3.34% | 75.7만 |
|---|
| 2026.08.07 | ₩169,155 | ₩171,421 | ₩166,848 | ₩171,394 | +1.32% | 58.3만 |
|---|
| 2026.08.06 | ₩165,735 | ₩168,538 | ₩163,871 | ₩167,988 | +1.36% | 73만 |
|---|
| 2026.08.05 | ₩167,318 | ₩168,766 | ₩165,387 | ₩168,082 | +0.46% | 80.7만 |
|---|
| 2026.08.04 | ₩163,845 | ₩167,130 | ₩163,845 | ₩166,164 | +1.42% | 123.5만 |
|---|
| 2026.08.03 | ₩170,415 | ₩171,555 | ₩163,804 | ₩164,890 | -3.24% | 195.3만 |
|---|
| 2026.07.31 | ₩170,831 | ₩173,124 | ₩167,063 | ₩170,469 | -0.21% | 155.2만 |
|---|
| 2026.07.30 | ₩164,971 | ₩172,788 | ₩163,831 | ₩171,944 | +4.23% | 257.5만 |
|---|
| 2026.07.29 | ₩185,111 | ₩188,705 | ₩182,926 | ₩187,284 | +1.17% | 193.3만 |
|---|
| 2026.07.28 | ₩178,541 | ₩186,586 | ₩176,395 | ₩184,561 | +3.37% | 201.6만 |
|---|
| 2026.07.27 | ₩175,872 | ₩181,008 | ₩175,229 | ₩178,004 | +1.21% | 177.2만 |
|---|
| 2026.07.24 | ₩171,501 | ₩175,484 | ₩169,919 | ₩175,081 | +2.09% | 119.7만 |
|---|
| 2026.07.23 | ₩173,955 | ₩173,955 | ₩167,304 | ₩168,967 | -2.87% | 122.5만 |
|---|
| 2026.07.22 | ₩176,074 | ₩176,315 | ₩170,589 | ₩171,515 | -2.59% | 123.8만 |
|---|
| 2026.07.21 | ₩179,748 | ₩181,343 | ₩174,210 | ₩174,934 | -2.68% | 117.6만 |
|---|
| 2026.07.20 | ₩182,027 | ₩185,111 | ₩179,560 | ₩182,000 | -0.01% | 73.3만 |
|---|
| 2026.07.17 | ₩180,177 | ₩186,680 | ₩180,177 | ₩183,837 | +2.03% | 161.1만 |
|---|
| 2026.07.16 | ₩180,190 | ₩183,341 | ₩175,403 | ₩183,046 | +1.59% | 158만 |
|---|
| 2026.07.15 | ₩177,294 | ₩182,644 | ₩176,382 | ₩177,522 | +0.13% | 149.1만 |
|---|
| 2026.07.14 | ₩174,733 | ₩185,299 | ₩174,317 | ₩183,730 | +5.15% | 124.1만 |
|---|
| 2026.07.13 | ₩180,472 | ₩181,839 | ₩176,154 | ₩180,110 | -0.20% | 102.2만 |
|---|
| 2026.07.10 | ₩186,197 | ₩186,707 | ₩174,625 | ₩176,597 | -5.16% | 113.2만 |
|---|
| 2026.07.09 | ₩178,326 | ₩185,527 | ₩177,575 | ₩185,259 | +3.89% | 95.3만 |
|---|
| 2026.07.08 | ₩183,676 | ₩185,876 | ₩181,652 | ₩183,502 | -0.09% | 106.7만 |
|---|
| 2026.07.07 | ₩188,329 | ₩190,542 | ₩185,849 | ₩186,050 | -1.21% | 120.9만 |
|---|
| 2026.07.06 | ₩183,140 | ₩187,632 | ₩181,062 | ₩186,211 | +1.68% | 101.3만 |
|---|
| 2026.07.02 | ₩180,820 | ₩184,950 | ₩178,474 | ₩183,140 | +1.28% | 106.3만 |
|---|
| 2026.07.01 | ₩181,022 | ₩183,690 | ₩178,420 | ₩180,069 | -0.53% | 164.1만 |
|---|
| 2026.06.30 | ₩170,978 | ₩176,945 | ₩169,959 | ₩176,234 | +3.07% | 114.5만 |
|---|
| 2026.06.29 | ₩176,918 | ₩177,388 | ₩172,091 | ₩172,641 | -2.42% | 109.7만 |
|---|
| 2026.06.26 | ₩165,279 | ₩174,759 | ₩165,279 | ₩174,384 | +5.51% | 116.5만 |
|---|
| 2026.06.25 | ₩165,682 | ₩168,766 | ₩163,375 | ₩164,716 | -0.58% | 159.8만 |
|---|
| 2026.06.24 | ₩166,124 | ₩170,562 | ₩164,649 | ₩167,183 | +0.64% | 84.3만 |
|---|
| 2026.06.23 | ₩165,266 | ₩167,787 | ₩162,155 | ₩166,124 | +0.52% | 108.9만 |
|---|
| 2026.06.22 | ₩161,994 | ₩167,157 | ₩159,621 | ₩161,310 | -0.42% | 106.6만 |
|---|
| 2026.06.18 | ₩161,659 | ₩165,977 | ₩157,583 | ₩164,032 | +1.47% | 233.2만 |
|---|
| 2026.06.17 | ₩162,396 | ₩164,770 | ₩159,969 | ₩163,442 | +0.64% | 108.4만 |
|---|
| 2026.06.16 | ₩164,461 | ₩167,787 | ₩162,732 | ₩163,536 | -0.56% | 78.7만 |
|---|
| 2026.06.15 | ₩165,655 | ₩169,302 | ₩163,778 | ₩165,548 | -0.06% | 93.4만 |
|---|
| 2026.06.12 | ₩165,092 | ₩168,886 | ₩162,584 | ₩166,352 | +0.76% | 97.3만 |
|---|
| 2026.06.11 | ₩165,172 | ₩167,116 | ₩162,155 | ₩165,092 | -0.05% | 132.2만 |
|---|
| 2026.06.10 | ₩168,484 | ₩172,762 | ₩166,298 | ₩168,538 | +0.03% | 97.6만 |
|---|
| 2026.06.09 | ₩172,802 | ₩174,183 | ₩168,350 | ₩170,871 | -1.12% | 123.6만 |
|---|
| 2026.06.08 | ₩176,824 | ₩180,713 | ₩172,265 | ₩173,352 | -1.96% | 178.5만 |
|---|
| 2026.06.05 | ₩182,979 | ₩184,092 | ₩181,008 | ₩182,121 | -0.47% | 179.4만 |
|---|
| 2026.06.04 | ₩180,941 | ₩185,876 | ₩180,137 | ₩182,979 | +1.13% | 159.2만 |
|---|
| 2026.06.03 | ₩185,058 | ₩187,163 | ₩181,209 | ₩181,933 | -1.69% | 185.6만 |
|---|
| 2026.06.02 | ₩180,794 | ₩189,483 | ₩179,211 | ₩187,820 | +3.89% | 150.5만 |
|---|
| 2026.06.01 | ₩185,286 | ₩187,538 | ₩180,753 | ₩186,452 | +0.63% | 167.3만 |
|---|
| 2026.05.29 | ₩176,355 | ₩181,799 | ₩175,738 | ₩181,089 | +2.68% | 219.2만 |
|---|
| 2026.05.28 | ₩171,662 | ₩178,232 | ₩170,643 | ₩176,100 | +2.59% | 153.1만 |
|---|
| 2026.05.27 | ₩171,903 | ₩174,961 | ₩170,643 | ₩172,587 | +0.40% | 139.5만 |
|---|
| 2026.05.26 | ₩177,468 | ₩178,326 | ₩175,028 | ₩175,765 | -0.96% | 132.2만 |
|---|
| 2026.05.22 | ₩176,637 | ₩180,740 | ₩175,872 | ₩179,184 | +1.44% | 133만 |
|---|
| 2026.05.21 | ₩170,562 | ₩177,911 | ₩169,248 | ₩176,637 | +3.56% | 179.2만 |
|---|
| 2026.05.20 | ₩165,480 | ₩172,306 | ₩164,274 | ₩172,078 | +3.99% | 110.4만 |
|---|
| 2026.05.19 | ₩173,231 | ₩174,411 | ₩168,792 | ₩168,927 | -2.48% | 136.4만 |
|---|
| 2026.05.18 | ₩164,502 | ₩171,367 | ₩163,912 | ₩170,670 | +3.75% | 168.2만 |
|---|
| 2026.05.15 | ₩163,241 | ₩166,701 | ₩160,747 | ₩166,312 | +1.88% | 198.3만 |
|---|
| 2026.05.14 | ₩154,539 | ₩162,101 | ₩153,546 | ₩161,243 | +4.34% | 158.6만 |
|---|
| 2026.05.13 | ₩154,297 | ₩156,362 | ₩152,165 | ₩154,431 | +0.09% | 164.6만 |
|---|
| 2026.05.12 | ₩155,585 | ₩157,221 | ₩154,566 | ₩156,000 | +0.27% | 152.5만 |
|---|
| 2026.05.11 | ₩157,797 | ₩157,985 | ₩152,125 | ₩154,767 | -1.92% | 168.7만 |
|---|
| 2026.05.08 | ₩151,911 | ₩154,539 | ₩150,637 | ₩154,110 | +1.45% | 201.6만 |
|---|
| 2026.05.07 | ₩155,451 | ₩158,508 | ₩151,347 | ₩154,954 | -0.32% | 343.3만 |
|---|
| 2026.05.06 | ₩154,847 | ₩155,786 | ₩151,160 | ₩153,225 | -1.05% | 240.3만 |
|---|
| 2026.05.05 | ₩157,824 | ₩157,824 | ₩151,884 | ₩157,743 | -0.05% | 209.8만 |
|---|
| 2026.05.04 | ₩153,546 | ₩158,856 | ₩153,144 | ₩156,765 | +2.10% | 274.1만 |
|---|
| 2026.05.01 | ₩154,204 | ₩157,221 | ₩152,956 | ₩153,546 | -0.43% | 318.9만 |
|---|
| 2026.04.30 | ₩164,810 | ₩167,170 | ₩150,489 | ₩150,811 | -8.49% | 849만 |
|---|
| 2026.04.29 | ₩185,312 | ₩189,684 | ₩182,376 | ₩187,672 | +1.27% | 164.8만 |
|---|
| 2026.04.28 | ₩185,674 | ₩188,075 | ₩184,186 | ₩186,774 | +0.59% | 103.8만 |
|---|
| 2026.04.27 | ₩180,311 | ₩186,439 | ₩179,694 | ₩185,192 | +2.71% | 112.1만 |
|---|
| 2026.04.24 | ₩179,024 | ₩181,115 | ₩177,522 | ₩180,579 | +0.87% | 63.9만 |
|---|
| 2026.04.23 | ₩186,761 | ₩188,316 | ₩175,564 | ₩179,439 | -3.92% | 135.8만 |
|---|
| 2026.04.22 | ₩187,833 | ₩190,716 | ₩187,056 | ₩189,979 | +1.14% | 85.9만 |
|---|
| 2026.04.21 | ₩186,519 | ₩190,984 | ₩185,393 | ₩187,833 | +0.70% | 104.7만 |
|---|
| 2026.04.20 | ₩181,518 | ₩185,473 | ₩180,552 | ₩185,245 | +2.05% | 85.1만 |
|---|
| 2026.04.17 | ₩186,975 | ₩186,975 | ₩182,228 | ₩182,939 | -2.16% | 116.7만 |
|---|
| 2026.04.16 | ₩183,837 | ₩187,686 | ₩181,451 | ₩184,521 | +0.37% | 149만 |
|---|
| 2026.04.15 | ₩181,759 | ₩185,017 | ₩177,575 | ₩180,606 | -0.63% | 201.1만 |
|---|
| 2026.04.14 | ₩188,772 | ₩192,084 | ₩180,190 | ₩180,727 | -4.26% | 158.8만 |
|---|
| 2026.04.13 | ₩181,853 | ₩190,810 | ₩181,652 | ₩190,542 | +4.78% | 108.2만 |
|---|
| 2026.04.10 | ₩191,990 | ₩192,164 | ₩180,190 | ₩181,316 | -5.56% | 153.3만 |
|---|
| 2026.04.09 | ₩194,337 | ₩195,101 | ₩187,538 | ₩190,207 | -2.13% | 83.5만 |
|---|
| 2026.04.08 | ₩201,403 | ₩203,616 | ₩194,457 | ₩195,597 | -2.88% | 109만 |
|---|
| 2026.04.07 | ₩196,509 | ₩200,357 | ₩196,227 | ₩198,990 | +1.26% | 90만 |
|---|
| 2026.04.06 | ₩198,534 | ₩199,794 | ₩196,455 | ₩198,708 | +0.09% | 73.7만 |
|---|
| 2026.04.02 | ₩195,812 | ₩198,949 | ₩193,760 | ₩198,762 | +1.51% | 99.2만 |
|---|
| 2026.04.01 | ₩191,548 | ₩195,785 | ₩187,967 | ₩195,450 | +2.04% | 116.3만 |
|---|
| 2026.03.31 | ₩190,113 | ₩193,519 | ₩188,611 | ₩191,548 | +0.75% | 88.2만 |
|---|
| 2026.03.30 | ₩188,960 | ₩192,285 | ₩187,444 | ₩189,335 | +0.20% | 91만 |
|---|
| 2026.03.27 | ₩188,021 | ₩192,687 | ₩182,121 | ₩186,171 | -0.98% | 105.5만 |
|---|
| 2026.03.26 | ₩189,389 | ₩193,921 | ₩188,396 | ₩191,507 | +1.12% | 80.2만 |
|---|
| 2026.03.25 | ₩194,095 | ₩197,112 | ₩190,408 | ₩190,958 | -1.62% | 75.9만 |
|---|
| 2026.03.24 | ₩201,470 | ₩201,631 | ₩192,821 | ₩193,800 | -3.81% | 134.4만 |
|---|
| 2026.03.23 | ₩206,083 | ₩207,866 | ₩202,489 | ₩202,811 | -1.59% | 54.4만 |
|---|
| 2026.03.20 | ₩205,654 | ₩206,700 | ₩201,685 | ₩204,796 | -0.42% | 134.1만 |
|---|
| 2026.03.19 | ₩205,332 | ₩210,146 | ₩205,332 | ₩207,196 | +0.91% | 59.9만 |
|---|
| 2026.03.18 | ₩204,098 | ₩207,518 | ₩204,085 | ₩205,372 | +0.62% | 56.3만 |
|---|
| 2026.03.17 | ₩204,742 | ₩210,414 | ₩204,742 | ₩206,432 | +0.83% | 49.6만 |
|---|
| 2026.03.16 | ₩205,185 | ₩207,786 | ₩203,441 | ₩204,930 | -0.12% | 56.2만 |
|---|
| 2026.03.13 | ₩208,255 | ₩210,226 | ₩205,412 | ₩206,029 | -1.07% | 69.5만 |
|---|
| 2026.03.12 | ₩209,368 | ₩211,674 | ₩207,115 | ₩208,885 | -0.23% | 131.3만 |
|---|
| 2026.03.11 | ₩211,755 | ₩214,383 | ₩206,297 | ₩206,552 | -2.46% | 96.3만 |
|---|
| 2026.03.10 | ₩215,818 | ₩216,689 | ₩208,376 | ₩210,950 | -2.26% | 72.6만 |
|---|
| 2026.03.09 | ₩219,505 | ₩221,249 | ₩213,833 | ₩215,684 | -1.74% | 94.3만 |
|---|
| 2026.03.06 | ₩220,551 | ₩223,005 | ₩217,843 | ₩221,543 | +0.45% | 99.4만 |
|---|
| 2026.03.05 | ₩212,627 | ₩220,806 | ₩212,627 | ₩220,551 | +3.73% | 108.1만 |
|---|
| 2026.03.04 | ₩213,337 | ₩217,226 | ₩211,084 | ₩211,916 | -0.67% | 117.6만 |
|---|
| 2026.03.03 | ₩203,656 | ₩215,080 | ₩203,656 | ₩214,142 | +5.15% | 139.4만 |
|---|
| 2026.03.02 | ₩206,633 | ₩208,416 | ₩202,892 | ₩207,799 | +0.56% | 144.9만 |
|---|
| 2026.02.27 | ₩203,830 | ₩205,520 | ₩202,007 | ₩203,911 | +0.04% | 180.4만 |
|---|
| 2026.02.26 | ₩206,217 | ₩210,870 | ₩203,817 | ₩207,571 | +0.66% | 148.1만 |
|---|
| 2026.02.25 | ₩203,374 | ₩206,217 | ₩201,363 | ₩204,943 | +0.77% | 239만 |
|---|
| 2026.02.24 | ₩207,008 | ₩211,514 | ₩204,179 | ₩204,407 | -1.26% | 148만 |
|---|
| 2026.02.23 | ₩211,299 | ₩211,688 | ₩206,043 | ₩207,477 | -1.81% | 221.1만 |
|---|
| 2026.02.20 | ₩212,533 | ₩219,479 | ₩210,910 | ₩213,257 | +0.34% | 156만 |
|---|
| 2026.02.19 | ₩221,678 | ₩221,678 | ₩212,989 | ₩213,270 | -3.79% | 235.6만 |
|---|
| 2026.02.18 | ₩219,237 | ₩223,166 | ₩217,226 | ₩219,921 | +0.31% | 183.4만 |
|---|
| 2026.02.17 | ₩228,999 | ₩229,200 | ₩219,800 | ₩221,275 | -3.37% | 213.6만 |
|---|
| 2026.02.13 | ₩223,273 | ₩236,696 | ₩222,589 | ₩229,938 | +2.98% | 208.8만 |
|---|
| 2026.02.12 | ₩221,249 | ₩239,096 | ₩215,885 | ₩220,538 | -0.32% | 414.7만 |
|---|
| 2026.02.11 | ₩242,247 | ₩244,164 | ₩236,079 | ₩236,629 | -2.32% | 166.3만 |
|---|
| 2026.02.10 | ₩244,352 | ₩248,630 | ₩241,778 | ₩242,126 | -0.91% | 125.1만 |
|---|
| 2026.02.09 | ₩242,140 | ₩243,655 | ₩239,230 | ₩243,065 | +0.38% | 104.7만 |
|---|
| 2026.02.06 | ₩238,962 | ₩242,689 | ₩235,650 | ₩242,582 | +1.52% | 110.5만 |
|---|
| 2026.02.05 | ₩238,466 | ₩241,362 | ₩234,952 | ₩236,334 | -0.89% | 122.9만 |
|---|
| 2026.02.04 | ₩230,152 | ₩238,318 | ₩228,610 | ₩236,655 | +2.83% | 171.1만 |
|---|
| 2026.02.03 | ₩238,399 | ₩239,243 | ₩232,177 | ₩233,410 | -2.09% | 154.3만 |
|---|
| 2026.02.02 | ₩238,975 | ₩243,467 | ₩238,841 | ₩241,644 | +1.12% | 126.3만 |
|---|
| 2026.01.30 | ₩236,495 | ₩242,032 | ₩236,079 | ₩240,705 | +1.78% | 122.6만 |
|---|
| 2026.01.29 | ₩238,452 | ₩240,289 | ₩232,727 | ₩238,962 | +0.21% | 154.8만 |
|---|
| 2026.01.28 | ₩244,057 | ₩245,653 | ₩238,600 | ₩241,684 | -0.97% | 106.1만 |
|---|
| 2026.01.27 | ₩249,649 | ₩250,199 | ₩241,711 | ₩245,304 | -1.74% | 76.8만 |
|---|
| 2026.01.26 | ₩244,942 | ₩247,879 | ₩243,373 | ₩247,678 | +1.12% | 102.2만 |
|---|
| 2026.01.23 | ₩241,054 | ₩246,216 | ₩240,088 | ₩243,011 | +0.81% | 84.6만 |
|---|
| 2026.01.22 | ₩235,301 | ₩239,445 | ₩234,684 | ₩238,895 | +1.53% | 97만 |
|---|
| 2026.01.21 | ₩238,439 | ₩240,705 | ₩233,008 | ₩233,799 | -1.95% | 154.1만 |
|---|
| 2026.01.20 | ₩245,063 | ₩248,737 | ₩238,962 | ₩239,632 | -2.22% | 148.5만 |
|---|
| 2026.01.16 | ₩252,237 | ₩253,028 | ₩248,469 | ₩248,791 | -1.37% | 113.8만 |
|---|
| 2026.01.15 | ₩252,827 | ₩260,081 | ₩249,836 | ₩252,813 | -0.01% | 131.4만 |
|---|
| 2026.01.14 | ₩251,218 | ₩257,828 | ₩248,951 | ₩252,317 | +0.44% | 165.9만 |
|---|
| 2026.01.13 | ₩252,800 | ₩253,537 | ₩244,714 | ₩250,172 | -1.04% | 136.4만 |
|---|
| 2026.01.12 | ₩259,464 | ₩262,025 | ₩254,731 | ₩254,771 | -1.81% | 167.4만 |
|---|
| 2026.01.09 | ₩256,340 | ₩260,188 | ₩252,545 | ₩258,351 | +0.78% | 166.6만 |
|---|
| 2026.01.08 | ₩254,624 | ₩257,815 | ₩253,417 | ₩255,790 | +0.46% | 135.2만 |
|---|
| 2026.01.07 | ₩250,024 | ₩255,669 | ₩246,565 | ₩254,181 | +1.66% | 128.7만 |
|---|
| 2026.01.06 | ₩246,860 | ₩251,995 | ₩243,869 | ₩249,421 | +1.04% | 142.6만 |
|---|
| 2026.01.05 | ₩242,193 | ₩251,419 | ₩240,182 | ₩248,201 | +2.48% | 140.6만 |
|---|
| 2026.01.02 | ₩249,072 | ₩250,024 | ₩241,469 | ₩242,743 | -2.54% | 46.3만 |
|---|
| 2025.12.31 | ₩251,164 | ₩251,566 | ₩247,329 | ₩248,817 | -0.93% | 68.6만 |
|---|
| 2025.12.30 | ₩251,727 | ₩254,034 | ₩251,164 | ₩251,365 | -0.14% | 42.4만 |
|---|
| 2025.12.29 | ₩253,819 | ₩255,106 | ₩252,384 | ₩252,867 | -0.38% | 34.3만 |
|---|
| 2025.12.26 | ₩253,135 | ₩255,281 | ₩252,089 | ₩254,288 | +0.46% | 19.8만 |
|---|
| 2025.12.24 | ₩253,926 | ₩253,926 | ₩252,036 | ₩252,786 | -0.45% | 30.2만 |
|---|
| 2025.12.23 | ₩254,798 | ₩257,144 | ₩253,283 | ₩254,020 | -0.31% | 35.8만 |
|---|
| 2025.12.22 | ₩253,376 | ₩256,823 | ₩253,363 | ₩255,750 | +0.94% | 41.7만 |
|---|
| 2025.12.19 | ₩252,264 | ₩255,562 | ₩250,681 | ₩253,618 | +0.54% | 116.4만 |
|---|
| 2025.12.18 | ₩251,808 | ₩253,417 | ₩248,321 | ₩252,089 | +0.11% | 65.8만 |
|---|
| 2025.12.17 | ₩252,344 | ₩253,363 | ₩250,359 | ₩251,204 | -0.45% | 70.3만 |
|---|
| 2025.12.16 | ₩249,609 | ₩253,564 | ₩249,448 | ₩252,344 | +1.10% | 61.2만 |
|---|
| 2025.12.15 | ₩259,826 | ₩259,826 | ₩250,561 | ₩251,137 | -3.34% | 71.9만 |
|---|
| 2025.12.12 | ₩267,362 | ₩268,046 | ₩256,501 | ₩257,614 | -3.65% | 110.2만 |
|---|
| 2025.12.11 | ₩264,707 | ₩267,161 | ₩263,339 | ₩266,142 | +0.54% | 60.1만 |
|---|
| 2025.12.10 | ₩260,805 | ₩265,404 | ₩259,786 | ₩264,828 | +1.54% | 91.4만 |
|---|
| 2025.12.09 | ₩254,986 | ₩261,207 | ₩254,047 | ₩260,389 | +2.12% | 66만 |
|---|
| 2025.12.08 | ₩258,204 | ₩260,456 | ₩252,156 | ₩255,911 | -0.89% | 125.7만 |
|---|
| 2025.12.05 | ₩261,476 | ₩268,046 | ₩257,466 | ₩258,874 | -0.99% | 153.8만 |
|---|
| 2025.12.04 | ₩257,520 | ₩267,791 | ₩257,520 | ₩262,588 | +1.97% | 619.2만 |
|---|
| 2025.12.03 | ₩243,548 | ₩257,372 | ₩242,354 | ₩256,246 | +5.21% | 128.4만 |
|---|
| 2025.12.02 | ₩251,003 | ₩254,838 | ₩250,400 | ₩251,084 | +0.03% | 47.1만 |
|---|
| 2025.12.01 | ₩251,419 | ₩252,572 | ₩248,724 | ₩250,815 | -0.24% | 54.6만 |
|---|
| 2025.11.28 | ₩250,426 | ₩251,781 | ₩246,752 | ₩250,440 | +0.01% | 46.8만 |
|---|
| 2025.11.26 | ₩249,850 | ₩252,089 | ₩244,124 | ₩247,182 | -1.07% | 62.7만 |
|---|
| 2025.11.25 | ₩246,498 | ₩251,687 | ₩246,498 | ₩249,273 | +1.13% | 56.9만 |
|---|
| 2025.11.24 | ₩252,022 | ₩253,806 | ₩244,513 | ₩246,122 | -2.34% | 84.9만 |
|---|
| 2025.11.21 | ₩246,672 | ₩252,491 | ₩245,653 | ₩250,856 | +1.70% | 74.4만 |
|---|
| 2025.11.20 | ₩250,279 | ₩251,633 | ₩245,036 | ₩246,632 | -1.46% | 43.9만 |
|---|
| 2025.11.19 | ₩255,079 | ₩255,401 | ₩248,080 | ₩248,925 | -2.41% | 64.2만 |
|---|
| 2025.11.18 | ₩258,096 | ₩260,001 | ₩253,725 | ₩255,710 | -0.92% | 53.6만 |
|---|
| 2025.11.17 | ₩263,956 | ₩264,412 | ₩257,305 | ₩257,587 | -2.41% | 55.4만 |
|---|
| 2025.11.14 | ₩262,602 | ₩268,448 | ₩262,535 | ₩264,855 | +0.86% | 48.9만 |
|---|
| 2025.11.13 | ₩268,649 | ₩271,184 | ₩265,900 | ₩266,584 | -0.77% | 42.6만 |
|---|
| 2025.11.12 | ₩274,844 | ₩275,971 | ₩268,783 | ₩271,277 | -1.30% | 74만 |
|---|
| 2025.11.11 | ₩269,293 | ₩276,802 | ₩269,293 | ₩274,067 | +1.77% | 62.5만 |
|---|
| 2025.11.10 | ₩268,824 | ₩272,122 | ₩265,887 | ₩271,009 | +0.81% | 51만 |
|---|
| 2025.11.07 | ₩264,546 | ₩271,666 | ₩263,393 | ₩268,569 | +1.52% | 92.3만 |
|---|
| 2025.11.06 | ₩259,732 | ₩264,935 | ₩257,614 | ₩263,514 | +1.46% | 81만 |
|---|
| 2025.11.05 | ₩255,522 | ₩262,857 | ₩255,173 | ₩262,025 | +2.55% | 63.5만 |
|---|
| 2025.11.04 | ₩260,926 | ₩261,221 | ₩255,106 | ₩257,131 | -1.45% | 131.3만 |
|---|
| 2025.11.03 | ₩262,347 | ₩263,447 | ₩259,196 | ₩260,926 | -0.54% | 81.7만 |
|---|
| 2025.10.31 | ₩266,437 | ₩268,448 | ₩261,422 | ₩262,387 | -1.52% | 88.2만 |
|---|
| 2025.10.30 | ₩262,830 | ₩268,716 | ₩261,757 | ₩267,483 | +1.77% | 59.5만 |
|---|
| 2025.10.29 | ₩273,530 | ₩273,906 | ₩262,843 | ₩264,533 | -3.29% | 130.3만 |
|---|
| 2025.10.28 | ₩279,792 | ₩282,474 | ₩265,498 | ₩272,954 | -2.44% | 275.3만 |
|---|
| 2025.10.27 | ₩260,135 | ₩260,765 | ₩255,146 | ₩257,077 | -1.18% | 134만 |
|---|
| 2025.10.24 | ₩260,161 | ₩261,502 | ₩257,265 | ₩257,453 | -1.04% | 65.1만 |
|---|
| 2025.10.23 | ₩261,234 | ₩261,905 | ₩257,882 | ₩259,545 | -0.65% | 73.7만 |
|---|
| 2025.10.22 | ₩262,588 | ₩265,766 | ₩261,328 | ₩261,341 | -0.47% | 116.8만 |
|---|
| 2025.10.21 | ₩258,794 | ₩265,310 | ₩256,903 | ₩263,822 | +1.94% | 61.3만 |
|---|
| 2025.10.20 | ₩256,125 | ₩259,330 | ₩255,120 | ₩258,995 | +1.12% | 78만 |
|---|
| 2025.10.17 | ₩251,137 | ₩256,407 | ₩251,137 | ₩255,643 | +1.79% | 60.9만 |
|---|
| 2025.10.16 | ₩255,482 | ₩257,171 | ₩251,499 | ₩252,572 | -1.14% | 68.1만 |
|---|
| 2025.10.15 | ₩260,993 | ₩261,529 | ₩254,463 | ₩255,093 | -2.26% | 71.5만 |
|---|
| 2025.10.14 | ₩260,188 | ₩263,768 | ₩259,370 | ₩260,242 | +0.02% | 58.5만 |
|---|
| 2025.10.13 | ₩263,634 | ₩264,627 | ₩259,585 | ₩261,274 | -0.90% | 52만 |
|---|
| 2025.10.10 | ₩265,565 | ₩267,094 | ₩259,478 | ₩262,226 | -1.26% | 64.4만 |
|---|