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 | ₩180,848 | ₩183,130 | ₩179,300 | ₩183,104 | +1.25% | 109.8만 |
| 2026.10.08 | ₩173,694 | ₩180,608 | ₩173,053 | ₩179,847 | +3.54% | 113.3만 |
| 2026.10.07 | ₩177,378 | ₩178,512 | ₩173,747 | ₩173,934 | -1.94% | 77.2만 |
| 2026.10.06 | ₩173,787 | ₩176,657 | ₩173,520 | ₩176,163 | +1.37% | 79.4만 |
| 2026.10.05 | ₩172,345 | ₩174,655 | ₩171,518 | ₩172,959 | +0.36% | 89.9만 |
| 2026.10.02 | ₩174,815 | ₩177,564 | ₩172,586 | ₩173,987 | -0.47% | 62만 |
| 2026.10.01 | ₩173,520 | ₩175,936 | ₩171,184 | ₩174,494 | +0.56% | 73.9만 |
| 2026.09.30 | ₩169,516 | ₩173,573 | ₩168,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,318 |
| +1.06% |
| 76.7만 |
| 2026.09.29 | ₩170,877 | ₩171,732 | ₩167,807 | ₩169,422 | -0.85% | 85.9만 |
|---|
| 2026.09.28 | ₩173,520 | ₩174,668 | ₩170,263 | ₩172,546 | -0.56% | 93.8만 |
|---|
| 2026.09.25 | ₩181,929 | ₩182,116 | ₩174,855 | ₩175,175 | -3.71% | 94.9만 |
|---|
| 2026.09.24 | ₩188,416 | ₩188,590 | ₩181,248 | ₩181,916 | -3.45% | 67.9만 |
|---|
| 2026.09.23 | ₩184,612 | ₩189,084 | ₩182,330 | ₩188,416 | +2.06% | 116.6만 |
|---|
| 2026.09.22 | ₩180,034 | ₩187,669 | ₩174,494 | ₩183,037 | +1.67% | 234.4만 |
|---|
| 2026.09.21 | ₩176,724 | ₩179,874 | ₩175,949 | ₩179,193 | +1.40% | 89.3만 |
|---|
| 2026.09.18 | ₩181,475 | ₩181,475 | ₩175,616 | ₩177,137 | -2.39% | 187.1만 |
|---|
| 2026.09.17 | ₩181,489 | ₩184,051 | ₩179,366 | ₩181,836 | +0.19% | 123만 |
|---|
| 2026.09.16 | ₩181,155 | ₩184,385 | ₩180,741 | ₩183,784 | +1.45% | 134.2만 |
|---|
| 2026.09.15 | ₩181,689 | ₩185,747 | ₩178,939 | ₩183,918 | +1.23% | 177만 |
|---|
| 2026.09.14 | ₩180,314 | ₩189,484 | ₩180,154 | ₩184,866 | +2.52% | 195.8만 |
|---|
| 2026.09.11 | ₩172,466 | ₩177,324 | ₩171,505 | ₩175,709 | +1.88% | 151.1만 |
|---|
| 2026.09.10 | ₩180,541 | ₩182,770 | ₩173,520 | ₩174,201 | -3.51% | 107.3만 |
|---|
| 2026.09.09 | ₩176,457 | ₩180,888 | ₩175,709 | ₩180,274 | +2.16% | 78.9만 |
|---|
| 2026.09.08 | ₩179,847 | ₩180,688 | ₩176,270 | ₩177,391 | -1.37% | 110.9만 |
|---|
| 2026.09.04 | ₩180,287 | ₩186,534 | ₩178,859 | ₩182,930 | +1.47% | 76.9만 |
|---|
| 2026.09.03 | ₩181,208 | ₩184,305 | ₩179,286 | ₩183,411 | +1.22% | 75.7만 |
|---|
| 2026.09.02 | ₩180,928 | ₩183,277 | ₩177,338 | ₩178,712 | -1.22% | 104만 |
|---|
| 2026.09.01 | ₩183,638 | ₩186,654 | ₩179,166 | ₩179,487 | -2.26% | 88.5만 |
|---|
| 2026.08.31 | ₩183,357 | ₩189,177 | ₩183,357 | ₩185,413 | +1.12% | 91만 |
|---|
| 2026.08.28 | ₩176,977 | ₩187,161 | ₩176,190 | ₩184,625 | +4.32% | 114.5만 |
|---|
| 2026.08.27 | ₩175,335 | ₩180,274 | ₩173,520 | ₩177,831 | +1.42% | 122.1만 |
|---|
| 2026.08.26 | ₩169,276 | ₩173,053 | ₩169,115 | ₩172,252 | +1.76% | 68.9만 |
|---|
| 2026.08.25 | ₩173,253 | ₩173,987 | ₩170,383 | ₩172,879 | -0.22% | 74.2만 |
|---|
| 2026.08.24 | ₩173,520 | ₩175,536 | ₩173,200 | ₩174,187 | +0.38% | 61.4만 |
|---|
| 2026.08.21 | ₩174,468 | ₩176,123 | ₩172,239 | ₩174,254 | -0.12% | 70.6만 |
|---|
| 2026.08.20 | ₩176,216 | ₩178,445 | ₩173,800 | ₩173,947 | -1.29% | 79.5만 |
|---|
| 2026.08.19 | ₩173,934 | ₩177,938 | ₩172,199 | ₩176,657 | +1.57% | 95.5만 |
|---|
| 2026.08.18 | ₩171,264 | ₩176,457 | ₩170,397 | ₩173,934 | +1.56% | 86.5만 |
|---|
| 2026.08.17 | ₩175,549 | ₩176,190 | ₩169,436 | ₩169,529 | -3.43% | 76.9만 |
|---|
| 2026.08.14 | ₩180,154 | ₩180,861 | ₩175,696 | ₩175,816 | -2.41% | 71.2만 |
|---|
| 2026.08.13 | ₩174,601 | ₩179,900 | ₩172,332 | ₩179,166 | +2.61% | 141.1만 |
|---|
| 2026.08.12 | ₩169,115 | ₩173,453 | ₩168,848 | ₩172,572 | +2.04% | 88.5만 |
|---|
| 2026.08.11 | ₩173,280 | ₩174,695 | ₩170,183 | ₩172,345 | -0.54% | 121.7만 |
|---|
| 2026.08.10 | ₩169,382 | ₩176,403 | ₩169,382 | ₩175,042 | +3.34% | 75.7만 |
|---|
| 2026.08.07 | ₩168,381 | ₩170,637 | ₩166,085 | ₩170,610 | +1.32% | 58.3만 |
|---|
| 2026.08.06 | ₩164,978 | ₩167,767 | ₩163,122 | ₩167,220 | +1.36% | 73만 |
|---|
| 2026.08.05 | ₩166,553 | ₩167,994 | ₩164,631 | ₩167,313 | +0.46% | 80.7만 |
|---|
| 2026.08.04 | ₩163,096 | ₩166,366 | ₩163,096 | ₩165,405 | +1.42% | 123.5만 |
|---|
| 2026.08.03 | ₩169,636 | ₩170,770 | ₩163,056 | ₩164,137 | -3.24% | 195.3만 |
|---|
| 2026.07.31 | ₩170,050 | ₩172,332 | ₩166,299 | ₩169,689 | -0.21% | 155.2만 |
|---|
| 2026.07.30 | ₩164,217 | ₩171,998 | ₩163,082 | ₩171,158 | +4.23% | 257.5만 |
|---|
| 2026.07.29 | ₩184,265 | ₩187,842 | ₩182,089 | ₩186,427 | +1.17% | 193.3만 |
|---|
| 2026.07.28 | ₩177,725 | ₩185,733 | ₩175,589 | ₩183,718 | +3.37% | 201.6만 |
|---|
| 2026.07.27 | ₩175,068 | ₩180,181 | ₩174,428 | ₩177,191 | +1.21% | 177.2만 |
|---|
| 2026.07.24 | ₩170,717 | ₩174,681 | ₩169,142 | ₩174,281 | +2.09% | 119.7만 |
|---|
| 2026.07.23 | ₩173,160 | ₩173,160 | ₩166,539 | ₩168,194 | -2.87% | 122.5만 |
|---|
| 2026.07.22 | ₩175,269 | ₩175,509 | ₩169,809 | ₩170,730 | -2.59% | 123.8만 |
|---|
| 2026.07.21 | ₩178,926 | ₩180,514 | ₩173,413 | ₩174,134 | -2.68% | 117.6만 |
|---|
| 2026.07.20 | ₩181,195 | ₩184,265 | ₩178,739 | ₩181,168 | -0.01% | 73.3만 |
|---|
| 2026.07.17 | ₩179,353 | ₩185,827 | ₩179,353 | ₩182,997 | +2.03% | 161.1만 |
|---|
| 2026.07.16 | ₩179,366 | ₩182,503 | ₩174,601 | ₩182,209 | +1.59% | 158만 |
|---|
| 2026.07.15 | ₩176,483 | ₩181,809 | ₩175,576 | ₩176,710 | +0.13% | 149.1만 |
|---|
| 2026.07.14 | ₩173,934 | ₩184,452 | ₩173,520 | ₩182,890 | +5.15% | 124.1만 |
|---|
| 2026.07.13 | ₩179,647 | ₩181,008 | ₩175,349 | ₩179,286 | -0.20% | 102.2만 |
|---|
| 2026.07.10 | ₩185,346 | ₩185,853 | ₩173,827 | ₩175,789 | -5.16% | 113.2만 |
|---|
| 2026.07.09 | ₩177,511 | ₩184,679 | ₩176,764 | ₩184,412 | +3.89% | 95.3만 |
|---|
| 2026.07.08 | ₩182,837 | ₩185,026 | ₩180,821 | ₩182,663 | -0.09% | 106.7만 |
|---|
| 2026.07.07 | ₩187,468 | ₩189,671 | ₩184,999 | ₩185,199 | -1.21% | 120.9만 |
|---|
| 2026.07.06 | ₩182,303 | ₩186,774 | ₩180,234 | ₩185,360 | +1.68% | 101.3만 |
|---|
| 2026.07.02 | ₩179,994 | ₩184,105 | ₩177,658 | ₩182,303 | +1.28% | 106.3만 |
|---|
| 2026.07.01 | ₩180,194 | ₩182,850 | ₩177,604 | ₩179,246 | -0.53% | 164.1만 |
|---|
| 2026.06.30 | ₩170,197 | ₩176,136 | ₩169,182 | ₩175,429 | +3.07% | 114.5만 |
|---|
| 2026.06.29 | ₩176,110 | ₩176,577 | ₩171,304 | ₩171,852 | -2.42% | 109.7만 |
|---|
| 2026.06.26 | ₩164,524 | ₩173,961 | ₩164,524 | ₩173,587 | +5.51% | 116.5만 |
|---|
| 2026.06.25 | ₩164,924 | ₩167,994 | ₩162,628 | ₩163,963 | -0.58% | 159.8만 |
|---|
| 2026.06.24 | ₩165,365 | ₩169,783 | ₩163,896 | ₩166,419 | +0.64% | 84.3만 |
|---|
| 2026.06.23 | ₩164,510 | ₩167,020 | ₩161,414 | ₩165,365 | +0.52% | 108.9만 |
|---|
| 2026.06.22 | ₩161,254 | ₩166,392 | ₩158,891 | ₩160,573 | -0.42% | 106.6만 |
|---|
| 2026.06.18 | ₩160,920 | ₩165,218 | ₩156,862 | ₩163,282 | +1.47% | 233.2만 |
|---|
| 2026.06.17 | ₩161,654 | ₩164,017 | ₩159,238 | ₩162,695 | +0.64% | 108.4만 |
|---|
| 2026.06.16 | ₩163,710 | ₩167,020 | ₩161,988 | ₩162,789 | -0.56% | 78.7만 |
|---|
| 2026.06.15 | ₩164,897 | ₩168,528 | ₩163,029 | ₩164,791 | -0.06% | 93.4만 |
|---|
| 2026.06.12 | ₩164,337 | ₩168,114 | ₩161,841 | ₩165,592 | +0.76% | 97.3만 |
|---|
| 2026.06.11 | ₩164,417 | ₩166,352 | ₩161,414 | ₩164,337 | -0.05% | 132.2만 |
|---|
| 2026.06.10 | ₩167,714 | ₩171,972 | ₩165,538 | ₩167,767 | +0.03% | 97.6만 |
|---|
| 2026.06.09 | ₩172,012 | ₩173,387 | ₩167,580 | ₩170,090 | -1.12% | 123.6만 |
|---|
| 2026.06.08 | ₩176,016 | ₩179,887 | ₩171,478 | ₩172,559 | -1.96% | 178.5만 |
|---|
| 2026.06.05 | ₩182,143 | ₩183,251 | ₩180,181 | ₩181,288 | -0.47% | 179.4만 |
|---|
| 2026.06.04 | ₩180,114 | ₩185,026 | ₩179,313 | ₩182,143 | +1.13% | 159.2만 |
|---|
| 2026.06.03 | ₩184,212 | ₩186,307 | ₩180,381 | ₩181,102 | -1.69% | 185.6만 |
|---|
| 2026.06.02 | ₩179,967 | ₩188,616 | ₩178,392 | ₩186,961 | +3.89% | 150.5만 |
|---|
| 2026.06.01 | ₩184,439 | ₩186,681 | ₩179,927 | ₩185,600 | +0.63% | 167.3만 |
|---|
| 2026.05.29 | ₩175,549 | ₩180,968 | ₩174,935 | ₩180,261 | +2.68% | 219.2만 |
|---|
| 2026.05.28 | ₩170,877 | ₩177,418 | ₩169,863 | ₩175,295 | +2.59% | 153.1만 |
|---|
| 2026.05.27 | ₩171,118 | ₩174,161 | ₩169,863 | ₩171,798 | +0.40% | 139.5만 |
|---|
| 2026.05.26 | ₩176,657 | ₩177,511 | ₩174,228 | ₩174,962 | -0.96% | 132.2만 |
|---|
| 2026.05.22 | ₩175,829 | ₩179,914 | ₩175,068 | ₩178,365 | +1.44% | 133만 |
|---|
| 2026.05.21 | ₩169,783 | ₩177,097 | ₩168,475 | ₩175,829 | +3.56% | 179.2만 |
|---|
| 2026.05.20 | ₩164,724 | ₩171,518 | ₩163,523 | ₩171,291 | +3.99% | 110.4만 |
|---|
| 2026.05.19 | ₩172,439 | ₩173,614 | ₩168,021 | ₩168,154 | -2.48% | 136.4만 |
|---|
| 2026.05.18 | ₩163,750 | ₩170,584 | ₩163,162 | ₩169,890 | +3.75% | 168.2만 |
|---|
| 2026.05.15 | ₩162,495 | ₩165,939 | ₩160,012 | ₩165,552 | +1.88% | 198.3만 |
|---|
| 2026.05.14 | ₩153,832 | ₩161,360 | ₩152,845 | ₩160,506 | +4.34% | 158.6만 |
|---|
| 2026.05.13 | ₩153,592 | ₩155,648 | ₩151,470 | ₩153,725 | +0.09% | 164.6만 |
|---|
| 2026.05.12 | ₩154,873 | ₩156,502 | ₩153,859 | ₩155,287 | +0.27% | 152.5만 |
|---|
| 2026.05.11 | ₩157,076 | ₩157,263 | ₩151,430 | ₩154,059 | -1.92% | 168.7만 |
|---|
| 2026.05.08 | ₩151,216 | ₩153,832 | ₩149,948 | ₩153,405 | +1.45% | 201.6만 |
|---|
| 2026.05.07 | ₩154,740 | ₩157,783 | ₩150,655 | ₩154,246 | -0.32% | 343.3만 |
|---|
| 2026.05.06 | ₩154,139 | ₩155,074 | ₩150,469 | ₩152,524 | -1.05% | 240.3만 |
|---|
| 2026.05.05 | ₩157,102 | ₩157,102 | ₩151,189 | ₩157,022 | -0.05% | 209.8만 |
|---|
| 2026.05.04 | ₩152,845 | ₩158,130 | ₩152,444 | ₩156,048 | +2.10% | 274.1만 |
|---|
| 2026.05.01 | ₩153,499 | ₩156,502 | ₩152,257 | ₩152,845 | -0.43% | 318.9만 |
|---|
| 2026.04.30 | ₩164,057 | ₩166,406 | ₩149,801 | ₩150,122 | -8.49% | 849만 |
|---|
| 2026.04.29 | ₩184,465 | ₩188,817 | ₩181,542 | ₩186,814 | +1.27% | 164.8만 |
|---|
| 2026.04.28 | ₩184,826 | ₩187,215 | ₩183,344 | ₩185,920 | +0.59% | 103.8만 |
|---|
| 2026.04.27 | ₩179,487 | ₩185,586 | ₩178,873 | ₩184,345 | +2.71% | 112.1만 |
|---|
| 2026.04.24 | ₩178,205 | ₩180,287 | ₩176,710 | ₩179,753 | +0.87% | 63.9만 |
|---|
| 2026.04.23 | ₩185,907 | ₩187,455 | ₩174,761 | ₩178,619 | -3.92% | 135.8만 |
|---|
| 2026.04.22 | ₩186,975 | ₩189,844 | ₩186,200 | ₩189,110 | +1.14% | 85.9만 |
|---|
| 2026.04.21 | ₩185,667 | ₩190,111 | ₩184,545 | ₩186,975 | +0.70% | 104.7만 |
|---|
| 2026.04.20 | ₩180,688 | ₩184,625 | ₩179,727 | ₩184,398 | +2.05% | 85.1만 |
|---|
| 2026.04.17 | ₩186,120 | ₩186,120 | ₩181,395 | ₩182,103 | -2.16% | 116.7만 |
|---|
| 2026.04.16 | ₩182,997 | ₩186,828 | ₩180,621 | ₩183,678 | +0.37% | 149만 |
|---|
| 2026.04.15 | ₩180,928 | ₩184,172 | ₩176,764 | ₩179,780 | -0.63% | 201.1만 |
|---|
| 2026.04.14 | ₩187,909 | ₩191,206 | ₩179,366 | ₩179,900 | -4.26% | 158.8만 |
|---|
| 2026.04.13 | ₩181,022 | ₩189,938 | ₩180,821 | ₩189,671 | +4.78% | 108.2만 |
|---|
| 2026.04.10 | ₩191,112 | ₩191,286 | ₩179,366 | ₩180,488 | -5.56% | 153.3만 |
|---|
| 2026.04.09 | ₩193,448 | ₩194,209 | ₩186,681 | ₩189,337 | -2.13% | 83.5만 |
|---|
| 2026.04.08 | ₩200,482 | ₩202,685 | ₩193,568 | ₩194,703 | -2.88% | 109만 |
|---|
| 2026.04.07 | ₩195,611 | ₩199,441 | ₩195,330 | ₩198,080 | +1.26% | 90만 |
|---|
| 2026.04.06 | ₩197,626 | ₩198,881 | ₩195,557 | ₩197,800 | +0.09% | 73.7만 |
|---|
| 2026.04.02 | ₩194,916 | ₩198,040 | ₩192,874 | ₩197,853 | +1.51% | 99.2만 |
|---|
| 2026.04.01 | ₩190,672 | ₩194,890 | ₩187,108 | ₩194,556 | +2.04% | 116.3만 |
|---|
| 2026.03.31 | ₩189,244 | ₩192,634 | ₩187,749 | ₩190,672 | +0.75% | 88.2만 |
|---|
| 2026.03.30 | ₩188,096 | ₩191,406 | ₩186,587 | ₩188,470 | +0.20% | 91만 |
|---|
| 2026.03.27 | ₩187,161 | ₩191,806 | ₩181,288 | ₩185,319 | -0.98% | 105.5만 |
|---|
| 2026.03.26 | ₩188,523 | ₩193,034 | ₩187,535 | ₩190,632 | +1.12% | 80.2만 |
|---|
| 2026.03.25 | ₩193,208 | ₩196,211 | ₩189,537 | ₩190,085 | -1.62% | 75.9만 |
|---|
| 2026.03.24 | ₩200,549 | ₩200,709 | ₩191,940 | ₩192,914 | -3.81% | 134.4만 |
|---|
| 2026.03.23 | ₩205,141 | ₩206,916 | ₩201,564 | ₩201,884 | -1.59% | 54.4만 |
|---|
| 2026.03.20 | ₩204,714 | ₩205,755 | ₩200,763 | ₩203,859 | -0.42% | 134.1만 |
|---|
| 2026.03.19 | ₩204,393 | ₩209,185 | ₩204,393 | ₩206,249 | +0.91% | 59.9만 |
|---|
| 2026.03.18 | ₩203,165 | ₩206,569 | ₩203,152 | ₩204,433 | +0.62% | 56.3만 |
|---|
| 2026.03.17 | ₩203,806 | ₩209,452 | ₩203,806 | ₩205,488 | +0.83% | 49.6만 |
|---|
| 2026.03.16 | ₩204,247 | ₩206,836 | ₩202,511 | ₩203,993 | -0.12% | 56.2만 |
|---|
| 2026.03.13 | ₩207,303 | ₩209,265 | ₩204,473 | ₩205,087 | -1.07% | 69.5만 |
|---|
| 2026.03.12 | ₩208,411 | ₩210,707 | ₩206,169 | ₩207,930 | -0.23% | 131.3만 |
|---|
| 2026.03.11 | ₩210,787 | ₩213,403 | ₩205,354 | ₩205,608 | -2.46% | 96.3만 |
|---|
| 2026.03.10 | ₩214,831 | ₩215,699 | ₩207,423 | ₩209,986 | -2.26% | 72.6만 |
|---|
| 2026.03.09 | ₩218,502 | ₩220,237 | ₩212,856 | ₩214,698 | -1.74% | 94.3만 |
|---|
| 2026.03.06 | ₩219,543 | ₩221,986 | ₩216,847 | ₩220,531 | +0.45% | 99.4만 |
|---|
| 2026.03.05 | ₩211,654 | ₩219,797 | ₩211,654 | ₩219,543 | +3.73% | 108.1만 |
|---|
| 2026.03.04 | ₩212,362 | ₩216,233 | ₩210,119 | ₩210,947 | -0.67% | 117.6만 |
|---|
| 2026.03.03 | ₩202,725 | ₩214,097 | ₩202,725 | ₩213,163 | +5.15% | 139.4만 |
|---|
| 2026.03.02 | ₩205,688 | ₩207,463 | ₩201,964 | ₩206,849 | +0.56% | 144.9만 |
|---|
| 2026.02.27 | ₩202,898 | ₩204,580 | ₩201,083 | ₩202,978 | +0.04% | 180.4만 |
|---|
| 2026.02.26 | ₩205,274 | ₩209,906 | ₩202,885 | ₩206,622 | +0.66% | 148.1만 |
|---|
| 2026.02.25 | ₩202,445 | ₩205,274 | ₩200,442 | ₩204,006 | +0.77% | 239만 |
|---|
| 2026.02.24 | ₩206,062 | ₩210,547 | ₩203,245 | ₩203,472 | -1.26% | 148만 |
|---|
| 2026.02.23 | ₩210,333 | ₩210,720 | ₩205,101 | ₩206,529 | -1.81% | 221.1만 |
|---|
| 2026.02.20 | ₩211,561 | ₩218,475 | ₩209,946 | ₩212,282 | +0.34% | 156만 |
|---|
| 2026.02.19 | ₩220,664 | ₩220,664 | ₩212,015 | ₩212,295 | -3.79% | 235.6만 |
|---|
| 2026.02.18 | ₩218,235 | ₩222,146 | ₩216,233 | ₩218,916 | +0.31% | 183.4만 |
|---|
| 2026.02.17 | ₩227,952 | ₩228,152 | ₩218,795 | ₩220,264 | -3.37% | 213.6만 |
|---|
| 2026.02.13 | ₩222,253 | ₩235,614 | ₩221,572 | ₩228,886 | +2.98% | 208.8만 |
|---|
| 2026.02.12 | ₩220,237 | ₩238,003 | ₩214,898 | ₩219,530 | -0.32% | 414.7만 |
|---|
| 2026.02.11 | ₩241,140 | ₩243,048 | ₩235,000 | ₩235,547 | -2.32% | 166.3만 |
|---|
| 2026.02.10 | ₩243,235 | ₩247,493 | ₩240,672 | ₩241,019 | -0.91% | 125.1만 |
|---|
| 2026.02.09 | ₩241,033 | ₩242,541 | ₩238,136 | ₩241,954 | +0.38% | 104.7만 |
|---|
| 2026.02.06 | ₩237,869 | ₩241,580 | ₩234,572 | ₩241,473 | +1.52% | 110.5만 |
|---|
| 2026.02.05 | ₩237,375 | ₩240,259 | ₩233,878 | ₩235,253 | -0.89% | 122.9만 |
|---|
| 2026.02.04 | ₩229,100 | ₩237,229 | ₩227,565 | ₩235,574 | +2.83% | 171.1만 |
|---|
| 2026.02.03 | ₩237,309 | ₩238,150 | ₩231,115 | ₩232,343 | -2.09% | 154.3만 |
|---|
| 2026.02.02 | ₩237,883 | ₩242,354 | ₩237,749 | ₩240,539 | +1.12% | 126.3만 |
|---|
| 2026.01.30 | ₩235,413 | ₩240,926 | ₩235,000 | ₩239,605 | +1.78% | 122.6만 |
|---|
| 2026.01.29 | ₩237,362 | ₩239,191 | ₩231,663 | ₩237,869 | +0.21% | 154.8만 |
|---|
| 2026.01.28 | ₩242,941 | ₩244,530 | ₩237,509 | ₩240,579 | -0.97% | 106.1만 |
|---|
| 2026.01.27 | ₩248,507 | ₩249,055 | ₩240,606 | ₩244,183 | -1.74% | 76.8만 |
|---|
| 2026.01.26 | ₩243,822 | ₩246,746 | ₩242,261 | ₩246,545 | +1.12% | 102.2만 |
|---|
| 2026.01.23 | ₩239,952 | ₩245,090 | ₩238,991 | ₩241,900 | +0.81% | 84.6만 |
|---|
| 2026.01.22 | ₩234,225 | ₩238,350 | ₩233,611 | ₩237,803 | +1.53% | 97만 |
|---|
| 2026.01.21 | ₩237,349 | ₩239,605 | ₩231,943 | ₩232,730 | -1.95% | 154.1만 |
|---|
| 2026.01.20 | ₩243,943 | ₩247,600 | ₩237,869 | ₩238,537 | -2.22% | 148.5만 |
|---|
| 2026.01.16 | ₩251,084 | ₩251,871 | ₩247,333 | ₩247,653 | -1.37% | 113.8만 |
|---|
| 2026.01.15 | ₩251,671 | ₩258,892 | ₩248,694 | ₩251,658 | -0.01% | 131.4만 |
|---|
| 2026.01.14 | ₩250,069 | ₩256,650 | ₩247,813 | ₩251,164 | +0.44% | 165.9만 |
|---|
| 2026.01.13 | ₩251,644 | ₩252,378 | ₩243,596 | ₩249,028 | -1.04% | 136.4만 |
|---|
| 2026.01.12 | ₩258,278 | ₩260,827 | ₩253,566 | ₩253,606 | -1.81% | 167.4만 |
|---|
| 2026.01.09 | ₩255,168 | ₩258,999 | ₩251,391 | ₩257,170 | +0.78% | 166.6만 |
|---|
| 2026.01.08 | ₩253,459 | ₩256,636 | ₩252,258 | ₩254,621 | +0.46% | 135.2만 |
|---|
| 2026.01.07 | ₩248,881 | ₩254,501 | ₩245,438 | ₩253,019 | +1.66% | 128.7만 |
|---|
| 2026.01.06 | ₩245,731 | ₩250,843 | ₩242,755 | ₩248,281 | +1.04% | 142.6만 |
|---|
| 2026.01.05 | ₩241,086 | ₩250,269 | ₩239,084 | ₩247,066 | +2.48% | 140.6만 |
|---|
| 2026.01.02 | ₩247,934 | ₩248,881 | ₩240,365 | ₩241,633 | -2.54% | 46.3만 |
|---|
| 2025.12.31 | ₩250,016 | ₩250,416 | ₩246,198 | ₩247,680 | -0.93% | 68.6만 |
|---|
| 2025.12.30 | ₩250,576 | ₩252,872 | ₩250,016 | ₩250,216 | -0.14% | 42.4만 |
|---|
| 2025.12.29 | ₩252,659 | ₩253,940 | ₩251,230 | ₩251,711 | -0.38% | 34.3만 |
|---|
| 2025.12.26 | ₩251,978 | ₩254,114 | ₩250,937 | ₩253,126 | +0.46% | 19.8만 |
|---|
| 2025.12.24 | ₩252,765 | ₩252,765 | ₩250,883 | ₩251,631 | -0.45% | 30.2만 |
|---|
| 2025.12.23 | ₩253,633 | ₩255,969 | ₩252,125 | ₩252,859 | -0.31% | 35.8만 |
|---|
| 2025.12.22 | ₩252,218 | ₩255,648 | ₩252,205 | ₩254,581 | +0.94% | 41.7만 |
|---|
| 2025.12.19 | ₩251,110 | ₩254,394 | ₩249,535 | ₩252,458 | +0.54% | 116.4만 |
|---|
| 2025.12.18 | ₩250,656 | ₩252,258 | ₩247,186 | ₩250,937 | +0.11% | 65.8만 |
|---|
| 2025.12.17 | ₩251,190 | ₩252,205 | ₩249,215 | ₩250,056 | -0.45% | 70.3만 |
|---|
| 2025.12.16 | ₩248,467 | ₩252,405 | ₩248,307 | ₩251,190 | +1.10% | 61.2만 |
|---|
| 2025.12.15 | ₩258,638 | ₩258,638 | ₩249,415 | ₩249,989 | -3.34% | 71.9만 |
|---|
| 2025.12.12 | ₩266,140 | ₩266,821 | ₩255,328 | ₩256,436 | -3.65% | 110.2만 |
|---|
| 2025.12.11 | ₩263,497 | ₩265,940 | ₩262,135 | ₩264,925 | +0.54% | 60.1만 |
|---|
| 2025.12.10 | ₩259,613 | ₩264,191 | ₩258,598 | ₩263,617 | +1.54% | 91.4만 |
|---|
| 2025.12.09 | ₩253,820 | ₩260,013 | ₩252,886 | ₩259,199 | +2.12% | 66만 |
|---|
| 2025.12.08 | ₩257,023 | ₩259,266 | ₩251,004 | ₩254,741 | -0.89% | 125.7만 |
|---|
| 2025.12.05 | ₩260,280 | ₩266,821 | ₩256,289 | ₩257,691 | -0.99% | 153.8만 |
|---|
| 2025.12.04 | ₩256,343 | ₩266,567 | ₩256,343 | ₩261,388 | +1.97% | 619.2만 |
|---|
| 2025.12.03 | ₩242,434 | ₩256,196 | ₩241,246 | ₩255,075 | +5.21% | 128.4만 |
|---|
| 2025.12.02 | ₩249,856 | ₩253,673 | ₩249,255 | ₩249,936 | +0.03% | 47.1만 |
|---|
| 2025.12.01 | ₩250,269 | ₩251,417 | ₩247,586 | ₩249,669 | -0.24% | 54.6만 |
|---|
| 2025.11.28 | ₩249,282 | ₩250,630 | ₩245,624 | ₩249,295 | +0.01% | 46.8만 |
|---|
| 2025.11.26 | ₩248,708 | ₩250,937 | ₩243,008 | ₩246,051 | -1.07% | 62.7만 |
|---|
| 2025.11.25 | ₩245,371 | ₩250,536 | ₩245,371 | ₩248,134 | +1.13% | 56.9만 |
|---|
| 2025.11.24 | ₩250,870 | ₩252,645 | ₩243,395 | ₩244,997 | -2.34% | 84.9만 |
|---|
| 2025.11.21 | ₩245,544 | ₩251,337 | ₩244,530 | ₩249,709 | +1.70% | 74.4만 |
|---|
| 2025.11.20 | ₩249,135 | ₩250,483 | ₩243,916 | ₩245,504 | -1.46% | 43.9만 |
|---|
| 2025.11.19 | ₩253,913 | ₩254,234 | ₩246,946 | ₩247,787 | -2.41% | 64.2만 |
|---|
| 2025.11.18 | ₩256,917 | ₩258,812 | ₩252,565 | ₩254,541 | -0.92% | 53.6만 |
|---|
| 2025.11.17 | ₩262,749 | ₩263,203 | ₩256,129 | ₩256,409 | -2.41% | 55.4만 |
|---|
| 2025.11.14 | ₩261,401 | ₩267,221 | ₩261,335 | ₩263,644 | +0.86% | 48.9만 |
|---|
| 2025.11.13 | ₩267,421 | ₩269,944 | ₩264,685 | ₩265,366 | -0.77% | 42.6만 |
|---|
| 2025.11.12 | ₩273,588 | ₩274,709 | ₩267,555 | ₩270,037 | -1.30% | 74만 |
|---|
| 2025.11.11 | ₩268,062 | ₩275,537 | ₩268,062 | ₩272,814 | +1.77% | 62.5만 |
|---|
| 2025.11.10 | ₩267,595 | ₩270,878 | ₩264,672 | ₩269,770 | +0.81% | 51만 |
|---|
| 2025.11.07 | ₩263,337 | ₩270,424 | ₩262,189 | ₩267,341 | +1.52% | 92.3만 |
|---|
| 2025.11.06 | ₩258,545 | ₩263,724 | ₩256,436 | ₩262,309 | +1.46% | 81만 |
|---|
| 2025.11.05 | ₩254,354 | ₩261,655 | ₩254,007 | ₩260,827 | +2.55% | 63.5만 |
|---|
| 2025.11.04 | ₩259,733 | ₩260,027 | ₩253,940 | ₩255,955 | -1.45% | 131.3만 |
|---|
| 2025.11.03 | ₩261,148 | ₩262,242 | ₩258,011 | ₩259,733 | -0.54% | 81.7만 |
|---|
| 2025.10.31 | ₩265,219 | ₩267,221 | ₩260,227 | ₩261,188 | -1.52% | 88.2만 |
|---|
| 2025.10.30 | ₩261,628 | ₩267,488 | ₩260,560 | ₩266,260 | +1.77% | 59.5만 |
|---|
| 2025.10.29 | ₩272,280 | ₩272,653 | ₩261,642 | ₩263,323 | -3.29% | 130.3만 |
|---|
| 2025.10.28 | ₩278,513 | ₩281,183 | ₩264,284 | ₩271,706 | -2.44% | 275.3만 |
|---|
| 2025.10.27 | ₩258,945 | ₩259,573 | ₩253,980 | ₩255,902 | -1.18% | 134만 |
|---|
| 2025.10.24 | ₩258,972 | ₩260,307 | ₩256,089 | ₩256,276 | -1.04% | 65.1만 |
|---|
| 2025.10.23 | ₩260,040 | ₩260,707 | ₩256,703 | ₩258,358 | -0.65% | 73.7만 |
|---|
| 2025.10.22 | ₩261,388 | ₩264,551 | ₩260,133 | ₩260,147 | -0.47% | 116.8만 |
|---|
| 2025.10.21 | ₩257,611 | ₩264,098 | ₩255,729 | ₩262,616 | +1.94% | 61.3만 |
|---|
| 2025.10.20 | ₩254,954 | ₩258,145 | ₩253,953 | ₩257,811 | +1.12% | 78만 |
|---|
| 2025.10.17 | ₩249,989 | ₩255,235 | ₩249,989 | ₩254,474 | +1.79% | 60.9만 |
|---|
| 2025.10.16 | ₩254,314 | ₩255,996 | ₩250,349 | ₩251,417 | -1.14% | 68.1만 |
|---|
| 2025.10.15 | ₩259,800 | ₩260,334 | ₩253,299 | ₩253,927 | -2.26% | 71.5만 |
|---|
| 2025.10.14 | ₩258,999 | ₩262,563 | ₩258,185 | ₩259,052 | +0.02% | 58.5만 |
|---|
| 2025.10.13 | ₩262,429 | ₩263,417 | ₩258,398 | ₩260,080 | -0.90% | 52만 |
|---|
| 2025.10.10 | ₩264,351 | ₩265,873 | ₩258,291 | ₩261,028 | -1.26% | 64.4만 |
|---|