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 | ₩180,958 | ₩183,242 | ₩179,408 | ₩183,215 | +1.25% | 109.8만 |
| 2026.10.08 | ₩173,799 | ₩180,717 | ₩173,158 | ₩179,956 | +3.54% | 113.3만 |
| 2026.10.07 | ₩177,485 | ₩178,620 | ₩173,852 | ₩174,039 | -1.94% | 77.2만 |
| 2026.10.06 | ₩173,893 | ₩176,764 | ₩173,625 | ₩176,270 | +1.37% | 79.4만 |
| 2026.10.05 | ₩172,450 | ₩174,761 | ₩171,622 | ₩173,064 | +0.36% | 89.9만 |
| 2026.10.02 | ₩174,921 | ₩177,672 | ₩172,690 | ₩174,093 | -0.47% | 62만 |
| 2026.10.01 | ₩173,625 | ₩176,043 | ₩171,288 | ₩174,600 | +0.56% | 73.9만 |
| 2026.09.30 | ₩169,619 | ₩173,679 | ₩168,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,422 |
| +1.06% |
| 76.7만 |
| 2026.09.29 | ₩170,981 | ₩171,836 | ₩167,909 | ₩169,525 | -0.85% | 85.9만 |
|---|
| 2026.09.28 | ₩173,625 | ₩174,774 | ₩170,367 | ₩172,650 | -0.56% | 93.8만 |
|---|
| 2026.09.25 | ₩182,040 | ₩182,227 | ₩174,961 | ₩175,282 | -3.71% | 94.9만 |
|---|
| 2026.09.24 | ₩188,530 | ₩188,704 | ₩181,358 | ₩182,026 | -3.45% | 67.9만 |
|---|
| 2026.09.23 | ₩184,724 | ₩189,198 | ₩182,440 | ₩188,530 | +2.06% | 116.6만 |
|---|
| 2026.09.22 | ₩180,143 | ₩187,783 | ₩174,600 | ₩183,148 | +1.67% | 234.4만 |
|---|
| 2026.09.21 | ₩176,831 | ₩179,983 | ₩176,056 | ₩179,302 | +1.40% | 89.3만 |
|---|
| 2026.09.18 | ₩181,585 | ₩181,585 | ₩175,722 | ₩177,245 | -2.39% | 187.1만 |
|---|
| 2026.09.17 | ₩181,599 | ₩184,163 | ₩179,475 | ₩181,946 | +0.19% | 123만 |
|---|
| 2026.09.16 | ₩181,265 | ₩184,497 | ₩180,851 | ₩183,896 | +1.45% | 134.2만 |
|---|
| 2026.09.15 | ₩181,799 | ₩185,859 | ₩179,048 | ₩184,030 | +1.23% | 177만 |
|---|
| 2026.09.14 | ₩180,423 | ₩189,599 | ₩180,263 | ₩184,978 | +2.52% | 195.8만 |
|---|
| 2026.09.11 | ₩172,570 | ₩177,432 | ₩171,609 | ₩175,816 | +1.88% | 151.1만 |
|---|
| 2026.09.10 | ₩180,651 | ₩182,881 | ₩173,625 | ₩174,307 | -3.51% | 107.3만 |
|---|
| 2026.09.09 | ₩176,564 | ₩180,998 | ₩175,816 | ₩180,383 | +2.16% | 78.9만 |
|---|
| 2026.09.08 | ₩179,956 | ₩180,797 | ₩176,377 | ₩177,499 | -1.37% | 110.9만 |
|---|
| 2026.09.04 | ₩180,397 | ₩186,647 | ₩178,968 | ₩183,041 | +1.47% | 76.9만 |
|---|
| 2026.09.03 | ₩181,318 | ₩184,417 | ₩179,395 | ₩183,522 | +1.22% | 75.7만 |
|---|
| 2026.09.02 | ₩181,038 | ₩183,388 | ₩177,445 | ₩178,821 | -1.22% | 104만 |
|---|
| 2026.09.01 | ₩183,749 | ₩186,768 | ₩179,275 | ₩179,595 | -2.26% | 88.5만 |
|---|
| 2026.08.31 | ₩183,469 | ₩189,292 | ₩183,469 | ₩185,525 | +1.12% | 91만 |
|---|
| 2026.08.28 | ₩177,085 | ₩187,275 | ₩176,297 | ₩184,737 | +4.32% | 114.5만 |
|---|
| 2026.08.27 | ₩175,442 | ₩180,383 | ₩173,625 | ₩177,939 | +1.42% | 122.1만 |
|---|
| 2026.08.26 | ₩169,378 | ₩173,158 | ₩169,218 | ₩172,357 | +1.76% | 68.9만 |
|---|
| 2026.08.25 | ₩173,358 | ₩174,093 | ₩170,487 | ₩172,984 | -0.22% | 74.2만 |
|---|
| 2026.08.24 | ₩173,625 | ₩175,642 | ₩173,305 | ₩174,293 | +0.38% | 61.4만 |
|---|
| 2026.08.21 | ₩174,574 | ₩176,230 | ₩172,343 | ₩174,360 | -0.12% | 70.6만 |
|---|
| 2026.08.20 | ₩176,323 | ₩178,554 | ₩173,906 | ₩174,053 | -1.29% | 79.5만 |
|---|
| 2026.08.19 | ₩174,039 | ₩178,046 | ₩172,303 | ₩176,764 | +1.57% | 95.5만 |
|---|
| 2026.08.18 | ₩171,368 | ₩176,564 | ₩170,500 | ₩174,039 | +1.56% | 86.5만 |
|---|
| 2026.08.17 | ₩175,655 | ₩176,297 | ₩169,539 | ₩169,632 | -3.43% | 76.9만 |
|---|
| 2026.08.14 | ₩180,263 | ₩180,971 | ₩175,802 | ₩175,923 | -2.41% | 71.2만 |
|---|
| 2026.08.13 | ₩174,707 | ₩180,009 | ₩172,437 | ₩179,275 | +2.61% | 141.1만 |
|---|
| 2026.08.12 | ₩169,218 | ₩173,559 | ₩168,951 | ₩172,677 | +2.04% | 88.5만 |
|---|
| 2026.08.11 | ₩173,385 | ₩174,801 | ₩170,286 | ₩172,450 | -0.54% | 121.7만 |
|---|
| 2026.08.10 | ₩169,485 | ₩176,510 | ₩169,485 | ₩175,148 | +3.34% | 75.7만 |
|---|
| 2026.08.07 | ₩168,483 | ₩170,741 | ₩166,186 | ₩170,714 | +1.32% | 58.3만 |
|---|
| 2026.08.06 | ₩165,078 | ₩167,869 | ₩163,221 | ₩167,321 | +1.36% | 73만 |
|---|
| 2026.08.05 | ₩166,654 | ₩168,096 | ₩164,730 | ₩167,415 | +0.46% | 80.7만 |
|---|
| 2026.08.04 | ₩163,195 | ₩166,467 | ₩163,195 | ₩165,505 | +1.42% | 123.5만 |
|---|
| 2026.08.03 | ₩169,739 | ₩170,874 | ₩163,154 | ₩164,236 | -3.24% | 195.3만 |
|---|
| 2026.07.31 | ₩170,153 | ₩172,437 | ₩166,400 | ₩169,792 | -0.21% | 155.2만 |
|---|
| 2026.07.30 | ₩164,316 | ₩172,103 | ₩163,181 | ₩171,261 | +4.23% | 257.5만 |
|---|
| 2026.07.29 | ₩184,377 | ₩187,956 | ₩182,200 | ₩186,540 | +1.17% | 193.3만 |
|---|
| 2026.07.28 | ₩177,832 | ₩185,846 | ₩175,696 | ₩183,829 | +3.37% | 201.6만 |
|---|
| 2026.07.27 | ₩175,175 | ₩180,290 | ₩174,534 | ₩177,298 | +1.21% | 177.2만 |
|---|
| 2026.07.24 | ₩170,821 | ₩174,787 | ₩169,245 | ₩174,387 | +2.09% | 119.7만 |
|---|
| 2026.07.23 | ₩173,265 | ₩173,265 | ₩166,640 | ₩168,296 | -2.87% | 122.5만 |
|---|
| 2026.07.22 | ₩175,375 | ₩175,615 | ₩169,912 | ₩170,834 | -2.59% | 123.8만 |
|---|
| 2026.07.21 | ₩179,035 | ₩180,624 | ₩173,519 | ₩174,240 | -2.68% | 117.6만 |
|---|
| 2026.07.20 | ₩181,305 | ₩184,377 | ₩178,848 | ₩181,278 | -0.01% | 73.3만 |
|---|
| 2026.07.17 | ₩179,462 | ₩185,939 | ₩179,462 | ₩183,108 | +2.03% | 161.1만 |
|---|
| 2026.07.16 | ₩179,475 | ₩182,614 | ₩174,707 | ₩182,320 | +1.59% | 158만 |
|---|
| 2026.07.15 | ₩176,590 | ₩181,919 | ₩175,682 | ₩176,817 | +0.13% | 149.1만 |
|---|
| 2026.07.14 | ₩174,039 | ₩184,564 | ₩173,625 | ₩183,001 | +5.15% | 124.1만 |
|---|
| 2026.07.13 | ₩179,756 | ₩181,118 | ₩175,455 | ₩179,395 | -0.20% | 102.2만 |
|---|
| 2026.07.10 | ₩185,459 | ₩185,966 | ₩173,933 | ₩175,896 | -5.16% | 113.2만 |
|---|
| 2026.07.09 | ₩177,619 | ₩184,791 | ₩176,871 | ₩184,524 | +3.89% | 95.3만 |
|---|
| 2026.07.08 | ₩182,948 | ₩185,138 | ₩180,931 | ₩182,774 | -0.09% | 106.7만 |
|---|
| 2026.07.07 | ₩187,582 | ₩189,786 | ₩185,111 | ₩185,312 | -1.21% | 120.9만 |
|---|
| 2026.07.06 | ₩182,414 | ₩186,888 | ₩180,343 | ₩185,472 | +1.68% | 101.3만 |
|---|
| 2026.07.02 | ₩180,103 | ₩184,217 | ₩177,766 | ₩182,414 | +1.28% | 106.3만 |
|---|
| 2026.07.01 | ₩180,303 | ₩182,961 | ₩177,712 | ₩179,355 | -0.53% | 164.1만 |
|---|
| 2026.06.30 | ₩170,300 | ₩176,243 | ₩169,285 | ₩175,535 | +3.07% | 114.5만 |
|---|
| 2026.06.29 | ₩176,216 | ₩176,684 | ₩171,408 | ₩171,956 | -2.42% | 109.7만 |
|---|
| 2026.06.26 | ₩164,624 | ₩174,066 | ₩164,624 | ₩173,692 | +5.51% | 116.5만 |
|---|
| 2026.06.25 | ₩165,024 | ₩168,096 | ₩162,727 | ₩164,063 | -0.58% | 159.8만 |
|---|
| 2026.06.24 | ₩165,465 | ₩169,886 | ₩163,996 | ₩166,520 | +0.64% | 84.3만 |
|---|
| 2026.06.23 | ₩164,610 | ₩167,121 | ₩161,512 | ₩165,465 | +0.52% | 108.9만 |
|---|
| 2026.06.22 | ₩161,351 | ₩166,493 | ₩158,987 | ₩160,670 | -0.42% | 106.6만 |
|---|
| 2026.06.18 | ₩161,018 | ₩165,318 | ₩156,957 | ₩163,382 | +1.47% | 233.2만 |
|---|
| 2026.06.17 | ₩161,752 | ₩164,116 | ₩159,335 | ₩162,794 | +0.64% | 108.4만 |
|---|
| 2026.06.16 | ₩163,809 | ₩167,121 | ₩162,086 | ₩162,887 | -0.56% | 78.7만 |
|---|
| 2026.06.15 | ₩164,998 | ₩168,630 | ₩163,128 | ₩164,891 | -0.06% | 93.4만 |
|---|
| 2026.06.12 | ₩164,437 | ₩168,216 | ₩161,939 | ₩165,692 | +0.76% | 97.3만 |
|---|
| 2026.06.11 | ₩164,517 | ₩166,453 | ₩161,512 | ₩164,437 | -0.05% | 132.2만 |
|---|
| 2026.06.10 | ₩167,816 | ₩172,076 | ₩165,639 | ₩167,869 | +0.03% | 97.6만 |
|---|
| 2026.06.09 | ₩172,116 | ₩173,492 | ₩167,682 | ₩170,193 | -1.12% | 123.6만 |
|---|
| 2026.06.08 | ₩176,123 | ₩179,996 | ₩171,582 | ₩172,664 | -1.96% | 178.5만 |
|---|
| 2026.06.05 | ₩182,253 | ₩183,362 | ₩180,290 | ₩181,398 | -0.47% | 179.4만 |
|---|
| 2026.06.04 | ₩180,223 | ₩185,138 | ₩179,422 | ₩182,253 | +1.13% | 159.2만 |
|---|
| 2026.06.03 | ₩184,323 | ₩186,420 | ₩180,490 | ₩181,211 | -1.69% | 185.6만 |
|---|
| 2026.06.02 | ₩180,076 | ₩188,731 | ₩178,500 | ₩187,075 | +3.89% | 150.5만 |
|---|
| 2026.06.01 | ₩184,550 | ₩186,794 | ₩180,036 | ₩185,712 | +0.63% | 167.3만 |
|---|
| 2026.05.29 | ₩175,655 | ₩181,078 | ₩175,041 | ₩180,370 | +2.68% | 219.2만 |
|---|
| 2026.05.28 | ₩170,981 | ₩177,525 | ₩169,966 | ₩175,402 | +2.59% | 153.1만 |
|---|
| 2026.05.27 | ₩171,221 | ₩174,266 | ₩169,966 | ₩171,903 | +0.40% | 139.5만 |
|---|
| 2026.05.26 | ₩176,764 | ₩177,619 | ₩174,333 | ₩175,068 | -0.96% | 132.2만 |
|---|
| 2026.05.22 | ₩175,936 | ₩180,023 | ₩175,175 | ₩178,474 | +1.44% | 133만 |
|---|
| 2026.05.21 | ₩169,886 | ₩177,205 | ₩168,577 | ₩175,936 | +3.56% | 179.2만 |
|---|
| 2026.05.20 | ₩164,824 | ₩171,622 | ₩163,622 | ₩171,395 | +3.99% | 110.4만 |
|---|
| 2026.05.19 | ₩172,544 | ₩173,719 | ₩168,123 | ₩168,256 | -2.48% | 136.4만 |
|---|
| 2026.05.18 | ₩163,849 | ₩170,687 | ₩163,261 | ₩169,993 | +3.75% | 168.2만 |
|---|
| 2026.05.15 | ₩162,594 | ₩166,039 | ₩160,109 | ₩165,652 | +1.88% | 198.3만 |
|---|
| 2026.05.14 | ₩153,926 | ₩161,458 | ₩152,937 | ₩160,603 | +4.34% | 158.6만 |
|---|
| 2026.05.13 | ₩153,685 | ₩155,742 | ₩151,562 | ₩153,819 | +0.09% | 164.6만 |
|---|
| 2026.05.12 | ₩154,967 | ₩156,597 | ₩153,952 | ₩155,381 | +0.27% | 152.5만 |
|---|
| 2026.05.11 | ₩157,171 | ₩157,358 | ₩151,522 | ₩154,153 | -1.92% | 168.7만 |
|---|
| 2026.05.08 | ₩151,308 | ₩153,926 | ₩150,039 | ₩153,498 | +1.45% | 201.6만 |
|---|
| 2026.05.07 | ₩154,834 | ₩157,879 | ₩150,747 | ₩154,340 | -0.32% | 343.3만 |
|---|
| 2026.05.06 | ₩154,233 | ₩155,168 | ₩150,560 | ₩152,617 | -1.05% | 240.3만 |
|---|
| 2026.05.05 | ₩157,198 | ₩157,198 | ₩151,281 | ₩157,118 | -0.05% | 209.8만 |
|---|
| 2026.05.04 | ₩152,937 | ₩158,226 | ₩152,537 | ₩156,143 | +2.10% | 274.1만 |
|---|
| 2026.05.01 | ₩153,592 | ₩156,597 | ₩152,350 | ₩152,937 | -0.43% | 318.9만 |
|---|
| 2026.04.30 | ₩164,156 | ₩166,507 | ₩149,892 | ₩150,213 | -8.49% | 849만 |
|---|
| 2026.04.29 | ₩184,577 | ₩188,931 | ₩181,652 | ₩186,928 | +1.27% | 164.8만 |
|---|
| 2026.04.28 | ₩184,938 | ₩187,328 | ₩183,455 | ₩186,033 | +0.59% | 103.8만 |
|---|
| 2026.04.27 | ₩179,595 | ₩185,699 | ₩178,981 | ₩184,457 | +2.71% | 112.1만 |
|---|
| 2026.04.24 | ₩178,313 | ₩180,397 | ₩176,817 | ₩179,863 | +0.87% | 63.9만 |
|---|
| 2026.04.23 | ₩186,020 | ₩187,569 | ₩174,867 | ₩178,727 | -3.92% | 135.8만 |
|---|
| 2026.04.22 | ₩187,088 | ₩189,960 | ₩186,313 | ₩189,225 | +1.14% | 85.9만 |
|---|
| 2026.04.21 | ₩185,779 | ₩190,227 | ₩184,657 | ₩187,088 | +0.70% | 104.7만 |
|---|
| 2026.04.20 | ₩180,797 | ₩184,737 | ₩179,836 | ₩184,510 | +2.05% | 85.1만 |
|---|
| 2026.04.17 | ₩186,233 | ₩186,233 | ₩181,505 | ₩182,213 | -2.16% | 116.7만 |
|---|
| 2026.04.16 | ₩183,108 | ₩186,941 | ₩180,731 | ₩183,789 | +0.37% | 149만 |
|---|
| 2026.04.15 | ₩181,038 | ₩184,283 | ₩176,871 | ₩179,889 | -0.63% | 201.1만 |
|---|
| 2026.04.14 | ₩188,023 | ₩191,322 | ₩179,475 | ₩180,009 | -4.26% | 158.8만 |
|---|
| 2026.04.13 | ₩181,131 | ₩190,053 | ₩180,931 | ₩189,786 | +4.78% | 108.2만 |
|---|
| 2026.04.10 | ₩191,228 | ₩191,402 | ₩179,475 | ₩180,597 | -5.56% | 153.3만 |
|---|
| 2026.04.09 | ₩193,566 | ₩194,327 | ₩186,794 | ₩189,452 | -2.13% | 83.5만 |
|---|
| 2026.04.08 | ₩200,604 | ₩202,808 | ₩193,686 | ₩194,821 | -2.88% | 109만 |
|---|
| 2026.04.07 | ₩195,729 | ₩199,562 | ₩195,449 | ₩198,200 | +1.26% | 90만 |
|---|
| 2026.04.06 | ₩197,746 | ₩199,001 | ₩195,676 | ₩197,920 | +0.09% | 73.7만 |
|---|
| 2026.04.02 | ₩195,035 | ₩198,160 | ₩192,991 | ₩197,973 | +1.51% | 99.2만 |
|---|
| 2026.04.01 | ₩190,788 | ₩195,008 | ₩187,222 | ₩194,674 | +2.04% | 116.3만 |
|---|
| 2026.03.31 | ₩189,359 | ₩192,751 | ₩187,863 | ₩190,788 | +0.75% | 88.2만 |
|---|
| 2026.03.30 | ₩188,210 | ₩191,522 | ₩186,701 | ₩188,584 | +0.20% | 91만 |
|---|
| 2026.03.27 | ₩187,275 | ₩191,923 | ₩181,398 | ₩185,432 | -0.98% | 105.5만 |
|---|
| 2026.03.26 | ₩188,637 | ₩193,152 | ₩187,649 | ₩190,748 | +1.12% | 80.2만 |
|---|
| 2026.03.25 | ₩193,325 | ₩196,330 | ₩189,652 | ₩190,200 | -1.62% | 75.9만 |
|---|
| 2026.03.24 | ₩200,671 | ₩200,831 | ₩192,056 | ₩193,031 | -3.81% | 134.4만 |
|---|
| 2026.03.23 | ₩205,265 | ₩207,042 | ₩201,686 | ₩202,006 | -1.59% | 54.4만 |
|---|
| 2026.03.20 | ₩204,838 | ₩205,880 | ₩200,885 | ₩203,983 | -0.42% | 134.1만 |
|---|
| 2026.03.19 | ₩204,517 | ₩209,312 | ₩204,517 | ₩206,374 | +0.91% | 59.9만 |
|---|
| 2026.03.18 | ₩203,289 | ₩206,694 | ₩203,275 | ₩204,557 | +0.62% | 56.3만 |
|---|
| 2026.03.17 | ₩203,930 | ₩209,579 | ₩203,930 | ₩205,613 | +0.83% | 49.6만 |
|---|
| 2026.03.16 | ₩204,370 | ₩206,961 | ₩202,634 | ₩204,117 | -0.12% | 56.2만 |
|---|
| 2026.03.13 | ₩207,429 | ₩209,392 | ₩204,598 | ₩205,212 | -1.07% | 69.5만 |
|---|
| 2026.03.12 | ₩208,537 | ₩210,835 | ₩206,294 | ₩208,057 | -0.23% | 131.3만 |
|---|
| 2026.03.11 | ₩210,915 | ₩213,533 | ₩205,479 | ₩205,733 | -2.46% | 96.3만 |
|---|
| 2026.03.10 | ₩214,962 | ₩215,830 | ₩207,549 | ₩210,113 | -2.26% | 72.6만 |
|---|
| 2026.03.09 | ₩218,634 | ₩220,371 | ₩212,985 | ₩214,828 | -1.74% | 94.3만 |
|---|
| 2026.03.06 | ₩219,676 | ₩222,120 | ₩216,978 | ₩220,665 | +0.45% | 99.4만 |
|---|
| 2026.03.05 | ₩211,783 | ₩219,930 | ₩211,783 | ₩219,676 | +3.73% | 108.1만 |
|---|
| 2026.03.04 | ₩212,491 | ₩216,364 | ₩210,247 | ₩211,075 | -0.67% | 117.6만 |
|---|
| 2026.03.03 | ₩202,848 | ₩214,227 | ₩202,848 | ₩213,292 | +5.15% | 139.4만 |
|---|
| 2026.03.02 | ₩205,813 | ₩207,589 | ₩202,087 | ₩206,975 | +0.56% | 144.9만 |
|---|
| 2026.02.27 | ₩203,022 | ₩204,704 | ₩201,205 | ₩203,102 | +0.04% | 180.4만 |
|---|
| 2026.02.26 | ₩205,399 | ₩210,033 | ₩203,008 | ₩206,748 | +0.66% | 148.1만 |
|---|
| 2026.02.25 | ₩202,567 | ₩205,399 | ₩200,564 | ₩204,130 | +0.77% | 239만 |
|---|
| 2026.02.24 | ₩206,187 | ₩210,674 | ₩203,369 | ₩203,596 | -1.26% | 148만 |
|---|
| 2026.02.23 | ₩210,461 | ₩210,848 | ₩205,225 | ₩206,654 | -1.81% | 221.1만 |
|---|
| 2026.02.20 | ₩211,689 | ₩218,608 | ₩210,073 | ₩212,411 | +0.34% | 156만 |
|---|
| 2026.02.19 | ₩220,798 | ₩220,798 | ₩212,144 | ₩212,424 | -3.79% | 235.6만 |
|---|
| 2026.02.18 | ₩218,367 | ₩222,281 | ₩216,364 | ₩219,048 | +0.31% | 183.4만 |
|---|
| 2026.02.17 | ₩228,090 | ₩228,291 | ₩218,928 | ₩220,397 | -3.37% | 213.6만 |
|---|
| 2026.02.13 | ₩222,387 | ₩235,757 | ₩221,706 | ₩229,025 | +2.98% | 208.8만 |
|---|
| 2026.02.12 | ₩220,371 | ₩238,147 | ₩215,028 | ₩219,663 | -0.32% | 414.7만 |
|---|
| 2026.02.11 | ₩241,286 | ₩243,196 | ₩235,142 | ₩235,690 | -2.32% | 166.3만 |
|---|
| 2026.02.10 | ₩243,383 | ₩247,643 | ₩240,818 | ₩241,166 | -0.91% | 125.1만 |
|---|
| 2026.02.09 | ₩241,179 | ₩242,688 | ₩238,281 | ₩242,101 | +0.38% | 104.7만 |
|---|
| 2026.02.06 | ₩238,014 | ₩241,727 | ₩234,715 | ₩241,620 | +1.52% | 110.5만 |
|---|
| 2026.02.05 | ₩237,520 | ₩240,404 | ₩234,020 | ₩235,396 | -0.89% | 122.9만 |
|---|
| 2026.02.04 | ₩229,239 | ₩237,373 | ₩227,703 | ₩235,717 | +2.83% | 171.1만 |
|---|
| 2026.02.03 | ₩237,453 | ₩238,294 | ₩231,256 | ₩232,484 | -2.09% | 154.3만 |
|---|
| 2026.02.02 | ₩238,027 | ₩242,501 | ₩237,894 | ₩240,685 | +1.12% | 126.3만 |
|---|
| 2026.01.30 | ₩235,556 | ₩241,072 | ₩235,142 | ₩239,750 | +1.78% | 122.6만 |
|---|
| 2026.01.29 | ₩237,506 | ₩239,336 | ₩231,803 | ₩238,014 | +0.21% | 154.8만 |
|---|
| 2026.01.28 | ₩243,089 | ₩244,678 | ₩237,653 | ₩240,725 | -0.97% | 106.1만 |
|---|
| 2026.01.27 | ₩248,658 | ₩249,206 | ₩240,752 | ₩244,331 | -1.74% | 76.8만 |
|---|
| 2026.01.26 | ₩243,970 | ₩246,895 | ₩242,408 | ₩246,695 | +1.12% | 102.2만 |
|---|
| 2026.01.23 | ₩240,097 | ₩245,239 | ₩239,136 | ₩242,047 | +0.81% | 84.6만 |
|---|
| 2026.01.22 | ₩234,368 | ₩238,495 | ₩233,753 | ₩237,947 | +1.53% | 97만 |
|---|
| 2026.01.21 | ₩237,493 | ₩239,750 | ₩232,084 | ₩232,872 | -1.95% | 154.1만 |
|---|
| 2026.01.20 | ₩244,091 | ₩247,750 | ₩238,014 | ₩238,682 | -2.22% | 148.5만 |
|---|
| 2026.01.16 | ₩251,236 | ₩252,024 | ₩247,483 | ₩247,804 | -1.37% | 113.8만 |
|---|
| 2026.01.15 | ₩251,824 | ₩259,049 | ₩248,845 | ₩251,810 | -0.01% | 131.4만 |
|---|
| 2026.01.14 | ₩250,221 | ₩256,805 | ₩247,964 | ₩251,316 | +0.44% | 165.9만 |
|---|
| 2026.01.13 | ₩251,797 | ₩252,531 | ₩243,743 | ₩249,179 | -1.04% | 136.4만 |
|---|
| 2026.01.12 | ₩258,435 | ₩260,986 | ₩253,720 | ₩253,760 | -1.81% | 167.4만 |
|---|
| 2026.01.09 | ₩255,323 | ₩259,156 | ₩251,543 | ₩257,326 | +0.78% | 166.6만 |
|---|
| 2026.01.08 | ₩253,613 | ₩256,792 | ₩252,411 | ₩254,775 | +0.46% | 135.2만 |
|---|
| 2026.01.07 | ₩249,032 | ₩254,655 | ₩245,586 | ₩253,173 | +1.66% | 128.7만 |
|---|
| 2026.01.06 | ₩245,880 | ₩250,996 | ₩242,902 | ₩248,431 | +1.04% | 142.6만 |
|---|
| 2026.01.05 | ₩241,232 | ₩250,421 | ₩239,229 | ₩247,216 | +2.48% | 140.6만 |
|---|
| 2026.01.02 | ₩248,084 | ₩249,032 | ₩240,511 | ₩241,780 | -2.54% | 46.3만 |
|---|
| 2025.12.31 | ₩250,167 | ₩250,568 | ₩246,348 | ₩247,830 | -0.93% | 68.6만 |
|---|
| 2025.12.30 | ₩250,728 | ₩253,026 | ₩250,167 | ₩250,368 | -0.14% | 42.4만 |
|---|
| 2025.12.29 | ₩252,812 | ₩254,094 | ₩251,383 | ₩251,864 | -0.38% | 34.3만 |
|---|
| 2025.12.26 | ₩252,131 | ₩254,268 | ₩251,089 | ₩253,279 | +0.46% | 19.8만 |
|---|
| 2025.12.24 | ₩252,919 | ₩252,919 | ₩251,036 | ₩251,784 | -0.45% | 30.2만 |
|---|
| 2025.12.23 | ₩253,787 | ₩256,124 | ₩252,278 | ₩253,012 | -0.31% | 35.8만 |
|---|
| 2025.12.22 | ₩252,371 | ₩255,804 | ₩252,358 | ₩254,735 | +0.94% | 41.7만 |
|---|
| 2025.12.19 | ₩251,263 | ₩254,548 | ₩249,687 | ₩252,612 | +0.54% | 116.4만 |
|---|
| 2025.12.18 | ₩250,809 | ₩252,411 | ₩247,336 | ₩251,089 | +0.11% | 65.8만 |
|---|
| 2025.12.17 | ₩251,343 | ₩252,358 | ₩249,366 | ₩250,208 | -0.45% | 70.3만 |
|---|
| 2025.12.16 | ₩248,618 | ₩252,558 | ₩248,458 | ₩251,343 | +1.10% | 61.2만 |
|---|
| 2025.12.15 | ₩258,795 | ₩258,795 | ₩249,566 | ₩250,141 | -3.34% | 71.9만 |
|---|
| 2025.12.12 | ₩266,301 | ₩266,982 | ₩255,483 | ₩256,592 | -3.65% | 110.2만 |
|---|
| 2025.12.11 | ₩263,657 | ₩266,101 | ₩262,295 | ₩265,086 | +0.54% | 60.1만 |
|---|
| 2025.12.10 | ₩259,770 | ₩264,351 | ₩258,755 | ₩263,777 | +1.54% | 91.4만 |
|---|
| 2025.12.09 | ₩253,974 | ₩260,171 | ₩253,039 | ₩259,356 | +2.12% | 66만 |
|---|
| 2025.12.08 | ₩257,179 | ₩259,423 | ₩251,156 | ₩254,895 | -0.89% | 125.7만 |
|---|
| 2025.12.05 | ₩260,438 | ₩266,982 | ₩256,445 | ₩257,847 | -0.99% | 153.8만 |
|---|
| 2025.12.04 | ₩256,498 | ₩266,729 | ₩256,498 | ₩261,547 | +1.97% | 619.2만 |
|---|
| 2025.12.03 | ₩242,581 | ₩256,351 | ₩241,393 | ₩255,229 | +5.21% | 128.4만 |
|---|
| 2025.12.02 | ₩250,007 | ₩253,827 | ₩249,406 | ₩250,087 | +0.03% | 47.1만 |
|---|
| 2025.12.01 | ₩250,421 | ₩251,570 | ₩247,737 | ₩249,820 | -0.24% | 54.6만 |
|---|
| 2025.11.28 | ₩249,433 | ₩250,782 | ₩245,773 | ₩249,446 | +0.01% | 46.8만 |
|---|
| 2025.11.26 | ₩248,859 | ₩251,089 | ₩243,156 | ₩246,201 | -1.07% | 62.7만 |
|---|
| 2025.11.25 | ₩245,520 | ₩250,688 | ₩245,520 | ₩248,284 | +1.13% | 56.9만 |
|---|
| 2025.11.24 | ₩251,022 | ₩252,799 | ₩243,543 | ₩245,146 | -2.34% | 84.9만 |
|---|
| 2025.11.21 | ₩245,693 | ₩251,490 | ₩244,678 | ₩249,860 | +1.70% | 74.4만 |
|---|
| 2025.11.20 | ₩249,286 | ₩250,635 | ₩244,064 | ₩245,653 | -1.46% | 43.9만 |
|---|
| 2025.11.19 | ₩254,067 | ₩254,388 | ₩247,096 | ₩247,937 | -2.41% | 64.2만 |
|---|
| 2025.11.18 | ₩257,072 | ₩258,969 | ₩252,718 | ₩254,695 | -0.92% | 53.6만 |
|---|
| 2025.11.17 | ₩262,909 | ₩263,363 | ₩256,284 | ₩256,565 | -2.41% | 55.4만 |
|---|
| 2025.11.14 | ₩261,560 | ₩267,383 | ₩261,493 | ₩263,804 | +0.86% | 48.9만 |
|---|
| 2025.11.13 | ₩267,583 | ₩270,108 | ₩264,846 | ₩265,527 | -0.77% | 42.6만 |
|---|
| 2025.11.12 | ₩273,754 | ₩274,876 | ₩267,717 | ₩270,201 | -1.30% | 74만 |
|---|
| 2025.11.11 | ₩268,225 | ₩275,704 | ₩268,225 | ₩272,979 | +1.77% | 62.5만 |
|---|
| 2025.11.10 | ₩267,757 | ₩271,043 | ₩264,832 | ₩269,934 | +0.81% | 51만 |
|---|
| 2025.11.07 | ₩263,497 | ₩270,589 | ₩262,348 | ₩267,503 | +1.52% | 92.3만 |
|---|
| 2025.11.06 | ₩258,702 | ₩263,884 | ₩256,592 | ₩262,468 | +1.46% | 81만 |
|---|
| 2025.11.05 | ₩254,508 | ₩261,814 | ₩254,161 | ₩260,986 | +2.55% | 63.5만 |
|---|
| 2025.11.04 | ₩259,891 | ₩260,184 | ₩254,094 | ₩256,111 | -1.45% | 131.3만 |
|---|
| 2025.11.03 | ₩261,306 | ₩262,401 | ₩258,168 | ₩259,891 | -0.54% | 81.7만 |
|---|
| 2025.10.31 | ₩265,380 | ₩267,383 | ₩260,385 | ₩261,346 | -1.52% | 88.2만 |
|---|
| 2025.10.30 | ₩261,787 | ₩267,650 | ₩260,719 | ₩266,421 | +1.77% | 59.5만 |
|---|
| 2025.10.29 | ₩272,445 | ₩272,819 | ₩261,800 | ₩263,483 | -3.29% | 130.3만 |
|---|
| 2025.10.28 | ₩278,682 | ₩281,353 | ₩264,445 | ₩271,871 | -2.44% | 275.3만 |
|---|
| 2025.10.27 | ₩259,103 | ₩259,730 | ₩254,134 | ₩256,057 | -1.18% | 134만 |
|---|
| 2025.10.24 | ₩259,129 | ₩260,465 | ₩256,244 | ₩256,431 | -1.04% | 65.1만 |
|---|
| 2025.10.23 | ₩260,198 | ₩260,865 | ₩256,859 | ₩258,515 | -0.65% | 73.7만 |
|---|
| 2025.10.22 | ₩261,547 | ₩264,712 | ₩260,291 | ₩260,305 | -0.47% | 116.8만 |
|---|
| 2025.10.21 | ₩257,767 | ₩264,258 | ₩255,884 | ₩262,775 | +1.94% | 61.3만 |
|---|
| 2025.10.20 | ₩255,109 | ₩258,301 | ₩254,107 | ₩257,967 | +1.12% | 78만 |
|---|
| 2025.10.17 | ₩250,141 | ₩255,390 | ₩250,141 | ₩254,628 | +1.79% | 60.9만 |
|---|
| 2025.10.16 | ₩254,468 | ₩256,151 | ₩250,501 | ₩251,570 | -1.14% | 68.1만 |
|---|
| 2025.10.15 | ₩259,957 | ₩260,492 | ₩253,453 | ₩254,081 | -2.26% | 71.5만 |
|---|
| 2025.10.14 | ₩259,156 | ₩262,722 | ₩258,341 | ₩259,209 | +0.02% | 58.5만 |
|---|
| 2025.10.13 | ₩262,588 | ₩263,577 | ₩258,555 | ₩260,238 | -0.90% | 52만 |
|---|
| 2025.10.10 | ₩264,512 | ₩266,034 | ₩258,448 | ₩261,186 | -1.26% | 64.4만 |
|---|