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 | ₩181,364 | ₩183,653 | ₩179,811 | ₩183,626 | +1.25% | 109.8만 |
| 2026.10.08 | ₩174,189 | ₩181,123 | ₩173,547 | ₩180,360 | +3.54% | 113.3만 |
| 2026.10.07 | ₩177,884 | ₩179,022 | ₩174,243 | ₩174,430 | -1.94% | 77.2만 |
| 2026.10.06 | ₩174,283 | ₩177,161 | ₩174,015 | ₩176,666 | +1.37% | 79.4만 |
| 2026.10.05 | ₩172,837 | ₩175,153 | ₩172,008 | ₩173,453 | +0.36% | 89.9만 |
| 2026.10.02 | ₩175,314 | ₩178,071 | ₩173,078 | ₩174,484 | -0.47% | 62만 |
| 2026.10.01 | ₩174,015 | ₩176,438 | ₩171,673 | ₩174,993 | +0.56% | 73.9만 |
| 2026.09.30 | ₩170,000 | ₩174,069 | ₩168,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,807 |
| +1.06% |
| 76.7만 |
| 2026.09.29 | ₩171,365 | ₩172,222 | ₩168,286 | ₩169,906 | -0.85% | 85.9만 |
|---|
| 2026.09.28 | ₩174,015 | ₩175,167 | ₩170,749 | ₩173,038 | -0.56% | 93.8만 |
|---|
| 2026.09.25 | ₩182,448 | ₩182,636 | ₩175,354 | ₩175,675 | -3.71% | 94.9만 |
|---|
| 2026.09.24 | ₩188,954 | ₩189,128 | ₩181,766 | ₩182,435 | -3.45% | 67.9만 |
|---|
| 2026.09.23 | ₩185,139 | ₩189,623 | ₩182,850 | ₩188,954 | +2.06% | 116.6만 |
|---|
| 2026.09.22 | ₩180,548 | ₩188,204 | ₩174,993 | ₩183,559 | +1.67% | 234.4만 |
|---|
| 2026.09.21 | ₩177,228 | ₩180,387 | ₩176,452 | ₩179,704 | +1.40% | 89.3만 |
|---|
| 2026.09.18 | ₩181,993 | ₩181,993 | ₩176,117 | ₩177,643 | -2.39% | 187.1만 |
|---|
| 2026.09.17 | ₩182,007 | ₩184,577 | ₩179,878 | ₩182,355 | +0.19% | 123만 |
|---|
| 2026.09.16 | ₩181,672 | ₩184,911 | ₩181,257 | ₩184,309 | +1.45% | 134.2만 |
|---|
| 2026.09.15 | ₩182,208 | ₩186,277 | ₩179,450 | ₩184,443 | +1.23% | 177만 |
|---|
| 2026.09.14 | ₩180,829 | ₩190,025 | ₩180,668 | ₩185,393 | +2.52% | 195.8만 |
|---|
| 2026.09.11 | ₩172,958 | ₩177,830 | ₩171,994 | ₩176,211 | +1.88% | 151.1만 |
|---|
| 2026.09.10 | ₩181,056 | ₩183,292 | ₩174,015 | ₩174,698 | -3.51% | 107.3만 |
|---|
| 2026.09.09 | ₩176,960 | ₩181,404 | ₩176,211 | ₩180,789 | +2.16% | 78.9만 |
|---|
| 2026.09.08 | ₩180,360 | ₩181,204 | ₩176,773 | ₩177,897 | -1.37% | 110.9만 |
|---|
| 2026.09.04 | ₩180,802 | ₩187,067 | ₩179,370 | ₩183,452 | +1.47% | 76.9만 |
|---|
| 2026.09.03 | ₩181,726 | ₩184,831 | ₩179,798 | ₩183,934 | +1.22% | 75.7만 |
|---|
| 2026.09.02 | ₩181,445 | ₩183,800 | ₩177,844 | ₩179,222 | -1.22% | 104만 |
|---|
| 2026.09.01 | ₩184,162 | ₩187,187 | ₩179,678 | ₩179,999 | -2.26% | 88.5만 |
|---|
| 2026.08.31 | ₩183,881 | ₩189,717 | ₩183,881 | ₩185,942 | +1.12% | 91만 |
|---|
| 2026.08.28 | ₩177,482 | ₩187,696 | ₩176,693 | ₩185,152 | +4.32% | 114.5만 |
|---|
| 2026.08.27 | ₩175,836 | ₩180,789 | ₩174,015 | ₩178,339 | +1.42% | 122.1만 |
|---|
| 2026.08.26 | ₩169,759 | ₩173,547 | ₩169,598 | ₩172,744 | +1.76% | 68.9만 |
|---|
| 2026.08.25 | ₩173,748 | ₩174,484 | ₩170,870 | ₩173,373 | -0.22% | 74.2만 |
|---|
| 2026.08.24 | ₩174,015 | ₩176,037 | ₩173,694 | ₩174,685 | +0.38% | 61.4만 |
|---|
| 2026.08.21 | ₩174,966 | ₩176,626 | ₩172,730 | ₩174,752 | -0.12% | 70.6만 |
|---|
| 2026.08.20 | ₩176,719 | ₩178,955 | ₩174,297 | ₩174,444 | -1.29% | 79.5만 |
|---|
| 2026.08.19 | ₩174,430 | ₩178,446 | ₩172,690 | ₩177,161 | +1.57% | 95.5만 |
|---|
| 2026.08.18 | ₩171,753 | ₩176,960 | ₩170,883 | ₩174,430 | +1.56% | 86.5만 |
|---|
| 2026.08.17 | ₩176,050 | ₩176,693 | ₩169,919 | ₩170,013 | -3.43% | 76.9만 |
|---|
| 2026.08.14 | ₩180,668 | ₩181,378 | ₩176,197 | ₩176,318 | -2.41% | 71.2만 |
|---|
| 2026.08.13 | ₩175,100 | ₩180,414 | ₩172,824 | ₩179,678 | +2.61% | 141.1만 |
|---|
| 2026.08.12 | ₩169,598 | ₩173,948 | ₩169,330 | ₩173,065 | +2.04% | 88.5만 |
|---|
| 2026.08.11 | ₩173,774 | ₩175,193 | ₩170,669 | ₩172,837 | -0.54% | 121.7만 |
|---|
| 2026.08.10 | ₩169,866 | ₩176,907 | ₩169,866 | ₩175,541 | +3.34% | 75.7만 |
|---|
| 2026.08.07 | ₩168,862 | ₩171,124 | ₩166,560 | ₩171,097 | +1.32% | 58.3만 |
|---|
| 2026.08.06 | ₩165,448 | ₩168,246 | ₩163,588 | ₩167,697 | +1.36% | 73만 |
|---|
| 2026.08.05 | ₩167,028 | ₩168,474 | ₩165,100 | ₩167,791 | +0.46% | 80.7만 |
|---|
| 2026.08.04 | ₩163,561 | ₩166,841 | ₩163,561 | ₩165,877 | +1.42% | 123.5만 |
|---|
| 2026.08.03 | ₩170,120 | ₩171,258 | ₩163,521 | ₩164,605 | -3.24% | 195.3만 |
|---|
| 2026.07.31 | ₩170,535 | ₩172,824 | ₩166,774 | ₩170,174 | -0.21% | 155.2만 |
|---|
| 2026.07.30 | ₩164,685 | ₩172,489 | ₩163,548 | ₩171,646 | +4.23% | 257.5만 |
|---|
| 2026.07.29 | ₩184,791 | ₩188,378 | ₩182,609 | ₩186,959 | +1.17% | 193.3만 |
|---|
| 2026.07.28 | ₩178,232 | ₩186,263 | ₩176,090 | ₩184,242 | +3.37% | 201.6만 |
|---|
| 2026.07.27 | ₩175,568 | ₩180,695 | ₩174,926 | ₩177,696 | +1.21% | 177.2만 |
|---|
| 2026.07.24 | ₩171,204 | ₩175,180 | ₩169,625 | ₩174,778 | +2.09% | 119.7만 |
|---|
| 2026.07.23 | ₩173,654 | ₩173,654 | ₩167,015 | ₩168,674 | -2.87% | 122.5만 |
|---|
| 2026.07.22 | ₩175,769 | ₩176,010 | ₩170,294 | ₩171,218 | -2.59% | 123.8만 |
|---|
| 2026.07.21 | ₩179,437 | ₩181,030 | ₩173,908 | ₩174,631 | -2.68% | 117.6만 |
|---|
| 2026.07.20 | ₩181,712 | ₩184,791 | ₩179,249 | ₩181,685 | -0.01% | 73.3만 |
|---|
| 2026.07.17 | ₩179,865 | ₩186,357 | ₩179,865 | ₩183,519 | +2.03% | 161.1만 |
|---|
| 2026.07.16 | ₩179,878 | ₩183,024 | ₩175,100 | ₩182,730 | +1.59% | 158만 |
|---|
| 2026.07.15 | ₩176,987 | ₩182,328 | ₩176,077 | ₩177,215 | +0.13% | 149.1만 |
|---|
| 2026.07.14 | ₩174,430 | ₩184,978 | ₩174,015 | ₩183,412 | +5.15% | 124.1만 |
|---|
| 2026.07.13 | ₩180,159 | ₩181,525 | ₩175,849 | ₩179,798 | -0.20% | 102.2만 |
|---|
| 2026.07.10 | ₩185,875 | ₩186,384 | ₩174,323 | ₩176,291 | -5.16% | 113.2만 |
|---|
| 2026.07.09 | ₩178,018 | ₩185,206 | ₩177,268 | ₩184,938 | +3.89% | 95.3만 |
|---|
| 2026.07.08 | ₩183,359 | ₩185,554 | ₩181,337 | ₩183,185 | -0.09% | 106.7만 |
|---|
| 2026.07.07 | ₩188,004 | ₩190,212 | ₩185,527 | ₩185,728 | -1.21% | 120.9만 |
|---|
| 2026.07.06 | ₩182,823 | ₩187,307 | ₩180,748 | ₩185,889 | +1.68% | 101.3만 |
|---|
| 2026.07.02 | ₩180,508 | ₩184,630 | ₩178,165 | ₩182,823 | +1.28% | 106.3만 |
|---|
| 2026.07.01 | ₩180,708 | ₩183,372 | ₩178,111 | ₩179,758 | -0.53% | 164.1만 |
|---|
| 2026.06.30 | ₩170,682 | ₩176,639 | ₩169,665 | ₩175,930 | +3.07% | 114.5만 |
|---|
| 2026.06.29 | ₩176,612 | ₩177,081 | ₩171,793 | ₩172,342 | -2.42% | 109.7만 |
|---|
| 2026.06.26 | ₩164,993 | ₩174,457 | ₩164,993 | ₩174,082 | +5.51% | 116.5만 |
|---|
| 2026.06.25 | ₩165,395 | ₩168,474 | ₩163,093 | ₩164,431 | -0.58% | 159.8만 |
|---|
| 2026.06.24 | ₩165,837 | ₩170,267 | ₩164,364 | ₩166,894 | +0.64% | 84.3만 |
|---|
| 2026.06.23 | ₩164,980 | ₩167,497 | ₩161,874 | ₩165,837 | +0.52% | 108.9만 |
|---|
| 2026.06.22 | ₩161,714 | ₩166,867 | ₩159,345 | ₩161,031 | -0.42% | 106.6만 |
|---|
| 2026.06.18 | ₩161,379 | ₩165,689 | ₩157,310 | ₩163,748 | +1.47% | 233.2만 |
|---|
| 2026.06.17 | ₩162,115 | ₩164,485 | ₩159,693 | ₩163,160 | +0.64% | 108.4만 |
|---|
| 2026.06.16 | ₩164,177 | ₩167,497 | ₩162,450 | ₩163,253 | -0.56% | 78.7만 |
|---|
| 2026.06.15 | ₩165,368 | ₩169,009 | ₩163,494 | ₩165,261 | -0.06% | 93.4만 |
|---|
| 2026.06.12 | ₩164,806 | ₩168,594 | ₩162,303 | ₩166,064 | +0.76% | 97.3만 |
|---|
| 2026.06.11 | ₩164,886 | ₩166,827 | ₩161,874 | ₩164,806 | -0.05% | 132.2만 |
|---|
| 2026.06.10 | ₩168,193 | ₩172,463 | ₩166,011 | ₩168,246 | +0.03% | 97.6만 |
|---|
| 2026.06.09 | ₩172,503 | ₩173,882 | ₩168,059 | ₩170,575 | -1.12% | 123.6만 |
|---|
| 2026.06.08 | ₩176,519 | ₩180,400 | ₩171,967 | ₩173,052 | -1.96% | 178.5만 |
|---|
| 2026.06.05 | ₩182,663 | ₩183,774 | ₩180,695 | ₩181,806 | -0.47% | 179.4만 |
|---|
| 2026.06.04 | ₩180,628 | ₩185,554 | ₩179,825 | ₩182,663 | +1.13% | 159.2만 |
|---|
| 2026.06.03 | ₩184,737 | ₩186,839 | ₩180,896 | ₩181,619 | -1.69% | 185.6만 |
|---|
| 2026.06.02 | ₩180,481 | ₩189,155 | ₩178,901 | ₩187,495 | +3.89% | 150.5만 |
|---|
| 2026.06.01 | ₩184,965 | ₩187,214 | ₩180,441 | ₩186,130 | +0.63% | 167.3만 |
|---|
| 2026.05.29 | ₩176,050 | ₩181,485 | ₩175,434 | ₩180,775 | +2.68% | 219.2만 |
|---|
| 2026.05.28 | ₩171,365 | ₩177,924 | ₩170,348 | ₩175,796 | +2.59% | 153.1만 |
|---|
| 2026.05.27 | ₩171,606 | ₩174,658 | ₩170,348 | ₩172,289 | +0.40% | 139.5만 |
|---|
| 2026.05.26 | ₩177,161 | ₩178,018 | ₩174,725 | ₩175,461 | -0.96% | 132.2만 |
|---|
| 2026.05.22 | ₩176,331 | ₩180,427 | ₩175,568 | ₩178,874 | +1.44% | 133만 |
|---|
| 2026.05.21 | ₩170,267 | ₩177,603 | ₩168,956 | ₩176,331 | +3.56% | 179.2만 |
|---|
| 2026.05.20 | ₩165,194 | ₩172,008 | ₩163,989 | ₩171,780 | +3.99% | 110.4만 |
|---|
| 2026.05.19 | ₩172,931 | ₩174,109 | ₩168,500 | ₩168,634 | -2.48% | 136.4만 |
|---|
| 2026.05.18 | ₩164,217 | ₩171,071 | ₩163,628 | ₩170,374 | +3.75% | 168.2만 |
|---|
| 2026.05.15 | ₩162,959 | ₩166,412 | ₩160,469 | ₩166,024 | +1.88% | 198.3만 |
|---|
| 2026.05.14 | ₩154,271 | ₩161,821 | ₩153,281 | ₩160,964 | +4.34% | 158.6만 |
|---|
| 2026.05.13 | ₩154,030 | ₩156,092 | ₩151,902 | ₩154,164 | +0.09% | 164.6만 |
|---|
| 2026.05.12 | ₩155,315 | ₩156,949 | ₩154,298 | ₩155,730 | +0.27% | 152.5만 |
|---|
| 2026.05.11 | ₩157,524 | ₩157,711 | ₩151,862 | ₩154,499 | -1.92% | 168.7만 |
|---|
| 2026.05.08 | ₩151,648 | ₩154,271 | ₩150,376 | ₩153,843 | +1.45% | 201.6만 |
|---|
| 2026.05.07 | ₩155,182 | ₩158,234 | ₩151,086 | ₩154,686 | -0.32% | 343.3만 |
|---|
| 2026.05.06 | ₩154,579 | ₩155,516 | ₩150,898 | ₩152,960 | -1.05% | 240.3만 |
|---|
| 2026.05.05 | ₩157,551 | ₩157,551 | ₩151,621 | ₩157,471 | -0.05% | 209.8만 |
|---|
| 2026.05.04 | ₩153,281 | ₩158,582 | ₩152,879 | ₩156,493 | +2.10% | 274.1만 |
|---|
| 2026.05.01 | ₩153,937 | ₩156,949 | ₩152,692 | ₩153,281 | -0.43% | 318.9만 |
|---|
| 2026.04.30 | ₩164,525 | ₩166,881 | ₩150,229 | ₩150,550 | -8.49% | 849만 |
|---|
| 2026.04.29 | ₩184,992 | ₩189,356 | ₩182,060 | ₩187,348 | +1.27% | 164.8만 |
|---|
| 2026.04.28 | ₩185,353 | ₩187,749 | ₩183,867 | ₩186,451 | +0.59% | 103.8만 |
|---|
| 2026.04.27 | ₩179,999 | ₩186,116 | ₩179,383 | ₩184,871 | +2.71% | 112.1만 |
|---|
| 2026.04.24 | ₩178,714 | ₩180,802 | ₩177,215 | ₩180,267 | +0.87% | 63.9만 |
|---|
| 2026.04.23 | ₩186,437 | ₩187,990 | ₩175,260 | ₩179,129 | -3.92% | 135.8만 |
|---|
| 2026.04.22 | ₩187,508 | ₩190,386 | ₩186,732 | ₩189,650 | +1.14% | 85.9만 |
|---|
| 2026.04.21 | ₩186,196 | ₩190,654 | ₩185,072 | ₩187,508 | +0.70% | 104.7만 |
|---|
| 2026.04.20 | ₩181,204 | ₩185,152 | ₩180,240 | ₩184,925 | +2.05% | 85.1만 |
|---|
| 2026.04.17 | ₩186,652 | ₩186,652 | ₩181,913 | ₩182,622 | -2.16% | 116.7만 |
|---|
| 2026.04.16 | ₩183,519 | ₩187,361 | ₩181,137 | ₩184,202 | +0.37% | 149만 |
|---|
| 2026.04.15 | ₩181,445 | ₩184,697 | ₩177,268 | ₩180,293 | -0.63% | 201.1만 |
|---|
| 2026.04.14 | ₩188,445 | ₩191,752 | ₩179,878 | ₩180,414 | -4.26% | 158.8만 |
|---|
| 2026.04.13 | ₩181,538 | ₩190,480 | ₩181,337 | ₩190,212 | +4.78% | 108.2만 |
|---|
| 2026.04.10 | ₩191,658 | ₩191,832 | ₩179,878 | ₩181,003 | -5.56% | 153.3만 |
|---|
| 2026.04.09 | ₩194,000 | ₩194,763 | ₩187,214 | ₩189,878 | -2.13% | 83.5만 |
|---|
| 2026.04.08 | ₩201,055 | ₩203,263 | ₩194,121 | ₩195,259 | -2.88% | 109만 |
|---|
| 2026.04.07 | ₩196,169 | ₩200,011 | ₩195,888 | ₩198,645 | +1.26% | 90만 |
|---|
| 2026.04.06 | ₩198,190 | ₩199,448 | ₩196,115 | ₩198,364 | +0.09% | 73.7만 |
|---|
| 2026.04.02 | ₩195,473 | ₩198,605 | ₩193,425 | ₩198,418 | +1.51% | 99.2만 |
|---|
| 2026.04.01 | ₩191,216 | ₩195,446 | ₩187,642 | ₩195,111 | +2.04% | 116.3만 |
|---|
| 2026.03.31 | ₩189,784 | ₩193,184 | ₩188,285 | ₩191,216 | +0.75% | 88.2만 |
|---|
| 2026.03.30 | ₩188,633 | ₩191,952 | ₩187,120 | ₩189,007 | +0.20% | 91만 |
|---|
| 2026.03.27 | ₩187,696 | ₩192,354 | ₩181,806 | ₩185,848 | -0.98% | 105.5만 |
|---|
| 2026.03.26 | ₩189,061 | ₩193,585 | ₩188,070 | ₩191,176 | +1.12% | 80.2만 |
|---|
| 2026.03.25 | ₩193,759 | ₩196,771 | ₩190,078 | ₩190,627 | -1.62% | 75.9만 |
|---|
| 2026.03.24 | ₩201,122 | ₩201,282 | ₩192,488 | ₩193,465 | -3.81% | 134.4만 |
|---|
| 2026.03.23 | ₩205,726 | ₩207,507 | ₩202,139 | ₩202,460 | -1.59% | 54.4만 |
|---|
| 2026.03.20 | ₩205,298 | ₩206,342 | ₩201,336 | ₩204,441 | -0.42% | 134.1만 |
|---|
| 2026.03.19 | ₩204,977 | ₩209,782 | ₩204,977 | ₩206,837 | +0.91% | 59.9만 |
|---|
| 2026.03.18 | ₩203,745 | ₩207,159 | ₩203,732 | ₩205,017 | +0.62% | 56.3만 |
|---|
| 2026.03.17 | ₩204,388 | ₩210,050 | ₩204,388 | ₩206,074 | +0.83% | 49.6만 |
|---|
| 2026.03.16 | ₩204,830 | ₩207,426 | ₩203,089 | ₩204,575 | -0.12% | 56.2만 |
|---|
| 2026.03.13 | ₩207,895 | ₩209,863 | ₩205,057 | ₩205,673 | -1.07% | 69.5만 |
|---|
| 2026.03.12 | ₩209,006 | ₩211,308 | ₩206,757 | ₩208,524 | -0.23% | 131.3만 |
|---|
| 2026.03.11 | ₩211,389 | ₩214,012 | ₩205,941 | ₩206,195 | -2.46% | 96.3만 |
|---|
| 2026.03.10 | ₩215,444 | ₩216,315 | ₩208,015 | ₩210,585 | -2.26% | 72.6만 |
|---|
| 2026.03.09 | ₩219,126 | ₩220,866 | ₩213,463 | ₩215,311 | -1.74% | 94.3만 |
|---|
| 2026.03.06 | ₩220,170 | ₩222,619 | ₩217,466 | ₩221,160 | +0.45% | 99.4만 |
|---|
| 2026.03.05 | ₩212,259 | ₩220,424 | ₩212,259 | ₩220,170 | +3.73% | 108.1만 |
|---|
| 2026.03.04 | ₩212,968 | ₩216,850 | ₩210,719 | ₩211,549 | -0.67% | 117.6만 |
|---|
| 2026.03.03 | ₩203,304 | ₩214,708 | ₩203,304 | ₩213,771 | +5.15% | 139.4만 |
|---|
| 2026.03.02 | ₩206,275 | ₩208,055 | ₩202,541 | ₩207,440 | +0.56% | 144.9만 |
|---|
| 2026.02.27 | ₩203,478 | ₩205,164 | ₩201,657 | ₩203,558 | +0.04% | 180.4만 |
|---|
| 2026.02.26 | ₩205,860 | ₩210,505 | ₩203,464 | ₩207,212 | +0.66% | 148.1만 |
|---|
| 2026.02.25 | ₩203,022 | ₩205,860 | ₩201,015 | ₩204,589 | +0.77% | 239만 |
|---|
| 2026.02.24 | ₩206,650 | ₩211,148 | ₩203,826 | ₩204,053 | -1.26% | 148만 |
|---|
| 2026.02.23 | ₩210,933 | ₩211,322 | ₩205,686 | ₩207,118 | -1.81% | 221.1만 |
|---|
| 2026.02.20 | ₩212,165 | ₩219,099 | ₩210,545 | ₩212,888 | +0.34% | 156만 |
|---|
| 2026.02.19 | ₩221,294 | ₩221,294 | ₩212,620 | ₩212,901 | -3.79% | 235.6만 |
|---|
| 2026.02.18 | ₩218,858 | ₩222,780 | ₩216,850 | ₩219,540 | +0.31% | 183.4만 |
|---|
| 2026.02.17 | ₩228,603 | ₩228,803 | ₩219,420 | ₩220,892 | -3.37% | 213.6만 |
|---|
| 2026.02.13 | ₩222,887 | ₩236,286 | ₩222,204 | ₩229,540 | +2.98% | 208.8만 |
|---|
| 2026.02.12 | ₩220,866 | ₩238,682 | ₩215,511 | ₩220,156 | -0.32% | 414.7만 |
|---|
| 2026.02.11 | ₩241,828 | ₩243,742 | ₩235,670 | ₩236,219 | -2.32% | 166.3만 |
|---|
| 2026.02.10 | ₩243,929 | ₩248,200 | ₩241,359 | ₩241,707 | -0.91% | 125.1만 |
|---|
| 2026.02.09 | ₩241,721 | ₩243,233 | ₩238,816 | ₩242,644 | +0.38% | 104.7만 |
|---|
| 2026.02.06 | ₩238,548 | ₩242,270 | ₩235,242 | ₩242,163 | +1.52% | 110.5만 |
|---|
| 2026.02.05 | ₩238,053 | ₩240,944 | ₩234,546 | ₩235,925 | -0.89% | 122.9만 |
|---|
| 2026.02.04 | ₩229,754 | ₩237,906 | ₩228,215 | ₩236,246 | +2.83% | 171.1만 |
|---|
| 2026.02.03 | ₩237,986 | ₩238,829 | ₩231,775 | ₩233,007 | -2.09% | 154.3만 |
|---|
| 2026.02.02 | ₩238,562 | ₩243,046 | ₩238,428 | ₩241,226 | +1.12% | 126.3만 |
|---|
| 2026.01.30 | ₩236,085 | ₩241,614 | ₩235,670 | ₩240,288 | +1.78% | 122.6만 |
|---|
| 2026.01.29 | ₩238,040 | ₩239,874 | ₩232,324 | ₩238,548 | +0.21% | 154.8만 |
|---|
| 2026.01.28 | ₩243,635 | ₩245,228 | ₩238,187 | ₩241,266 | -0.97% | 106.1만 |
|---|
| 2026.01.27 | ₩249,217 | ₩249,766 | ₩241,292 | ₩244,880 | -1.74% | 76.8만 |
|---|
| 2026.01.26 | ₩244,518 | ₩247,450 | ₩242,952 | ₩247,249 | +1.12% | 102.2만 |
|---|
| 2026.01.23 | ₩240,637 | ₩245,790 | ₩239,673 | ₩242,591 | +0.81% | 84.6만 |
|---|
| 2026.01.22 | ₩234,894 | ₩239,030 | ₩234,278 | ₩238,481 | +1.53% | 97만 |
|---|
| 2026.01.21 | ₩238,026 | ₩240,288 | ₩232,605 | ₩233,395 | -1.95% | 154.1만 |
|---|
| 2026.01.20 | ₩244,639 | ₩248,307 | ₩238,548 | ₩239,218 | -2.22% | 148.5만 |
|---|
| 2026.01.16 | ₩251,800 | ₩252,590 | ₩248,039 | ₩248,360 | -1.37% | 113.8만 |
|---|
| 2026.01.15 | ₩252,389 | ₩259,631 | ₩249,404 | ₩252,376 | -0.01% | 131.4만 |
|---|
| 2026.01.14 | ₩250,783 | ₩257,382 | ₩248,521 | ₩251,881 | +0.44% | 165.9만 |
|---|
| 2026.01.13 | ₩252,362 | ₩253,099 | ₩244,291 | ₩249,739 | -1.04% | 136.4만 |
|---|
| 2026.01.12 | ₩259,015 | ₩261,572 | ₩254,290 | ₩254,330 | -1.81% | 167.4만 |
|---|
| 2026.01.09 | ₩255,896 | ₩259,738 | ₩252,108 | ₩257,904 | +0.78% | 166.6만 |
|---|
| 2026.01.08 | ₩254,183 | ₩257,369 | ₩252,978 | ₩255,348 | +0.46% | 135.2만 |
|---|
| 2026.01.07 | ₩249,592 | ₩255,227 | ₩246,138 | ₩253,741 | +1.66% | 128.7만 |
|---|
| 2026.01.06 | ₩246,433 | ₩251,559 | ₩243,448 | ₩248,989 | +1.04% | 142.6만 |
|---|
| 2026.01.05 | ₩241,774 | ₩250,984 | ₩239,766 | ₩247,771 | +2.48% | 140.6만 |
|---|
| 2026.01.02 | ₩248,641 | ₩249,592 | ₩241,051 | ₩242,323 | -2.54% | 46.3만 |
|---|
| 2025.12.31 | ₩250,729 | ₩251,131 | ₩246,901 | ₩248,387 | -0.93% | 68.6만 |
|---|
| 2025.12.30 | ₩251,292 | ₩253,594 | ₩250,729 | ₩250,930 | -0.14% | 42.4만 |
|---|
| 2025.12.29 | ₩253,380 | ₩254,665 | ₩251,948 | ₩252,429 | -0.38% | 34.3만 |
|---|
| 2025.12.26 | ₩252,697 | ₩254,839 | ₩251,653 | ₩253,848 | +0.46% | 19.8만 |
|---|
| 2025.12.24 | ₩253,487 | ₩253,487 | ₩251,600 | ₩252,349 | -0.45% | 30.2만 |
|---|
| 2025.12.23 | ₩254,357 | ₩256,699 | ₩252,844 | ₩253,581 | -0.31% | 35.8만 |
|---|
| 2025.12.22 | ₩252,938 | ₩256,378 | ₩252,925 | ₩255,307 | +0.94% | 41.7만 |
|---|
| 2025.12.19 | ₩251,827 | ₩255,120 | ₩250,248 | ₩253,179 | +0.54% | 116.4만 |
|---|
| 2025.12.18 | ₩251,372 | ₩252,978 | ₩247,892 | ₩251,653 | +0.11% | 65.8만 |
|---|
| 2025.12.17 | ₩251,907 | ₩252,925 | ₩249,926 | ₩250,770 | -0.45% | 70.3만 |
|---|
| 2025.12.16 | ₩249,177 | ₩253,125 | ₩249,016 | ₩251,907 | +1.10% | 61.2만 |
|---|
| 2025.12.15 | ₩259,377 | ₩259,377 | ₩250,127 | ₩250,703 | -3.34% | 71.9만 |
|---|
| 2025.12.12 | ₩266,899 | ₩267,582 | ₩256,057 | ₩257,168 | -3.65% | 110.2만 |
|---|
| 2025.12.11 | ₩264,249 | ₩266,699 | ₩262,884 | ₩265,681 | +0.54% | 60.1만 |
|---|
| 2025.12.10 | ₩260,354 | ₩264,945 | ₩259,336 | ₩264,370 | +1.54% | 91.4만 |
|---|
| 2025.12.09 | ₩254,544 | ₩260,755 | ₩253,607 | ₩259,939 | +2.12% | 66만 |
|---|
| 2025.12.08 | ₩257,757 | ₩260,006 | ₩251,720 | ₩255,468 | -0.89% | 125.7만 |
|---|
| 2025.12.05 | ₩261,023 | ₩267,582 | ₩257,021 | ₩258,426 | -0.99% | 153.8만 |
|---|
| 2025.12.04 | ₩257,074 | ₩267,328 | ₩257,074 | ₩262,134 | +1.97% | 619.2만 |
|---|
| 2025.12.03 | ₩243,126 | ₩256,927 | ₩241,935 | ₩255,803 | +5.21% | 128.4만 |
|---|
| 2025.12.02 | ₩250,569 | ₩254,397 | ₩249,966 | ₩250,649 | +0.03% | 47.1만 |
|---|
| 2025.12.01 | ₩250,984 | ₩252,135 | ₩248,293 | ₩250,381 | -0.24% | 54.6만 |
|---|
| 2025.11.28 | ₩249,993 | ₩251,345 | ₩246,325 | ₩250,007 | +0.01% | 46.8만 |
|---|
| 2025.11.26 | ₩249,418 | ₩251,653 | ₩243,702 | ₩246,754 | -1.07% | 62.7만 |
|---|
| 2025.11.25 | ₩246,071 | ₩251,251 | ₩246,071 | ₩248,842 | +1.13% | 56.9만 |
|---|
| 2025.11.24 | ₩251,586 | ₩253,366 | ₩244,090 | ₩245,696 | -2.34% | 84.9만 |
|---|
| 2025.11.21 | ₩246,245 | ₩252,055 | ₩245,228 | ₩250,422 | +1.70% | 74.4만 |
|---|
| 2025.11.20 | ₩249,846 | ₩251,198 | ₩244,612 | ₩246,205 | -1.46% | 43.9만 |
|---|
| 2025.11.19 | ₩254,638 | ₩254,959 | ₩247,651 | ₩248,494 | -2.41% | 64.2만 |
|---|
| 2025.11.18 | ₩257,650 | ₩259,551 | ₩253,286 | ₩255,267 | -0.92% | 53.6만 |
|---|
| 2025.11.17 | ₩263,499 | ₩263,955 | ₩256,860 | ₩257,141 | -2.41% | 55.4만 |
|---|
| 2025.11.14 | ₩262,148 | ₩267,984 | ₩262,081 | ₩264,396 | +0.86% | 48.9만 |
|---|
| 2025.11.13 | ₩268,185 | ₩270,714 | ₩265,440 | ₩266,123 | -0.77% | 42.6만 |
|---|
| 2025.11.12 | ₩274,369 | ₩275,493 | ₩268,318 | ₩270,808 | -1.30% | 74만 |
|---|
| 2025.11.11 | ₩268,827 | ₩276,323 | ₩268,827 | ₩273,592 | +1.77% | 62.5만 |
|---|
| 2025.11.10 | ₩268,359 | ₩271,651 | ₩265,427 | ₩270,540 | +0.81% | 51만 |
|---|
| 2025.11.07 | ₩264,088 | ₩271,196 | ₩262,937 | ₩268,104 | +1.52% | 92.3만 |
|---|
| 2025.11.06 | ₩259,283 | ₩264,477 | ₩257,168 | ₩263,058 | +1.46% | 81만 |
|---|
| 2025.11.05 | ₩255,080 | ₩262,402 | ₩254,732 | ₩261,572 | +2.55% | 63.5만 |
|---|
| 2025.11.04 | ₩260,474 | ₩260,769 | ₩254,665 | ₩256,686 | -1.45% | 131.3만 |
|---|
| 2025.11.03 | ₩261,893 | ₩262,991 | ₩258,748 | ₩260,474 | -0.54% | 81.7만 |
|---|
| 2025.10.31 | ₩265,976 | ₩267,984 | ₩260,970 | ₩261,933 | -1.52% | 88.2만 |
|---|
| 2025.10.30 | ₩262,375 | ₩268,251 | ₩261,304 | ₩267,020 | +1.77% | 59.5만 |
|---|
| 2025.10.29 | ₩273,057 | ₩273,432 | ₩262,388 | ₩264,075 | -3.29% | 130.3만 |
|---|
| 2025.10.28 | ₩279,308 | ₩281,985 | ₩265,039 | ₩272,481 | -2.44% | 275.3만 |
|---|
| 2025.10.27 | ₩259,685 | ₩260,314 | ₩254,705 | ₩256,633 | -1.18% | 134만 |
|---|
| 2025.10.24 | ₩259,711 | ₩261,050 | ₩256,820 | ₩257,007 | -1.04% | 65.1만 |
|---|
| 2025.10.23 | ₩260,782 | ₩261,451 | ₩257,436 | ₩259,096 | -0.65% | 73.7만 |
|---|
| 2025.10.22 | ₩262,134 | ₩265,307 | ₩260,876 | ₩260,889 | -0.47% | 116.8만 |
|---|
| 2025.10.21 | ₩258,346 | ₩264,851 | ₩256,459 | ₩263,366 | +1.94% | 61.3만 |
|---|
| 2025.10.20 | ₩255,682 | ₩258,881 | ₩254,678 | ₩258,547 | +1.12% | 78만 |
|---|
| 2025.10.17 | ₩250,703 | ₩255,963 | ₩250,703 | ₩255,200 | +1.79% | 60.9만 |
|---|
| 2025.10.16 | ₩255,040 | ₩256,726 | ₩251,064 | ₩252,135 | -1.14% | 68.1만 |
|---|
| 2025.10.15 | ₩260,541 | ₩261,077 | ₩254,022 | ₩254,651 | -2.26% | 71.5만 |
|---|
| 2025.10.14 | ₩259,738 | ₩263,312 | ₩258,922 | ₩259,792 | +0.02% | 58.5만 |
|---|
| 2025.10.13 | ₩263,178 | ₩264,169 | ₩259,136 | ₩260,822 | -0.90% | 52만 |
|---|
| 2025.10.10 | ₩265,106 | ₩266,632 | ₩259,029 | ₩261,773 | -1.26% | 64.4만 |
|---|