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 | ₩181,120 | ₩183,406 | ₩179,570 | ₩183,379 | +1.25% | 109.8만 |
| 2026.10.08 | ₩173,955 | ₩180,880 | ₩173,314 | ₩180,118 | +3.54% | 113.3만 |
| 2026.10.07 | ₩177,645 | ₩178,781 | ₩174,009 | ₩174,196 | -1.94% | 77.2만 |
| 2026.10.06 | ₩174,049 | ₩176,923 | ₩173,781 | ₩176,428 | +1.37% | 79.4만 |
| 2026.10.05 | ₩172,605 | ₩174,918 | ₩171,776 | ₩173,220 | +0.36% | 89.9만 |
| 2026.10.02 | ₩175,078 | ₩177,832 | ₩172,846 | ₩174,249 | -0.47% | 62만 |
| 2026.10.01 | ₩173,781 | ₩176,201 | ₩171,442 | ₩174,757 | +0.56% | 73.9만 |
| 2026.09.30 | ₩169,771 | ₩173,835 | ₩168,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,576 |
| +1.06% |
| 76.7만 |
| 2026.09.29 | ₩171,135 | ₩171,990 | ₩168,060 | ₩169,677 | -0.85% | 85.9만 |
|---|
| 2026.09.28 | ₩173,781 | ₩174,931 | ₩170,520 | ₩172,806 | -0.56% | 93.8만 |
|---|
| 2026.09.25 | ₩182,203 | ₩182,390 | ₩175,118 | ₩175,439 | -3.71% | 94.9만 |
|---|
| 2026.09.24 | ₩188,700 | ₩188,874 | ₩181,521 | ₩182,190 | -3.45% | 67.9만 |
|---|
| 2026.09.23 | ₩184,890 | ₩189,368 | ₩182,604 | ₩188,700 | +2.06% | 116.6만 |
|---|
| 2026.09.22 | ₩180,305 | ₩187,951 | ₩174,757 | ₩183,313 | +1.67% | 234.4만 |
|---|
| 2026.09.21 | ₩176,990 | ₩180,144 | ₩176,214 | ₩179,463 | +1.40% | 89.3만 |
|---|
| 2026.09.18 | ₩181,749 | ₩181,749 | ₩175,880 | ₩177,404 | -2.39% | 187.1만 |
|---|
| 2026.09.17 | ₩181,762 | ₩184,329 | ₩179,637 | ₩182,110 | +0.19% | 123만 |
|---|
| 2026.09.16 | ₩181,428 | ₩184,663 | ₩181,013 | ₩184,061 | +1.45% | 134.2만 |
|---|
| 2026.09.15 | ₩181,962 | ₩186,026 | ₩179,209 | ₩184,195 | +1.23% | 177만 |
|---|
| 2026.09.14 | ₩180,586 | ₩189,769 | ₩180,425 | ₩185,144 | +2.52% | 195.8만 |
|---|
| 2026.09.11 | ₩172,725 | ₩177,591 | ₩171,763 | ₩175,974 | +1.88% | 151.1만 |
|---|
| 2026.09.10 | ₩180,813 | ₩183,045 | ₩173,781 | ₩174,463 | -3.51% | 107.3만 |
|---|
| 2026.09.09 | ₩176,722 | ₩181,160 | ₩175,974 | ₩180,546 | +2.16% | 78.9만 |
|---|
| 2026.09.08 | ₩180,118 | ₩180,960 | ₩176,535 | ₩177,658 | -1.37% | 110.9만 |
|---|
| 2026.09.04 | ₩180,559 | ₩186,815 | ₩179,129 | ₩183,206 | +1.47% | 76.9만 |
|---|
| 2026.09.03 | ₩181,481 | ₩184,583 | ₩179,556 | ₩183,687 | +1.22% | 75.7만 |
|---|
| 2026.09.02 | ₩181,201 | ₩183,553 | ₩177,605 | ₩178,981 | -1.22% | 104만 |
|---|
| 2026.09.01 | ₩183,914 | ₩186,935 | ₩179,436 | ₩179,757 | -2.26% | 88.5만 |
|---|
| 2026.08.31 | ₩183,633 | ₩189,462 | ₩183,633 | ₩185,692 | +1.12% | 91만 |
|---|
| 2026.08.28 | ₩177,244 | ₩187,443 | ₩176,455 | ₩184,903 | +4.32% | 114.5만 |
|---|
| 2026.08.27 | ₩175,599 | ₩180,546 | ₩173,781 | ₩178,099 | +1.42% | 122.1만 |
|---|
| 2026.08.26 | ₩169,530 | ₩173,314 | ₩169,370 | ₩172,511 | +1.76% | 68.9만 |
|---|
| 2026.08.25 | ₩173,514 | ₩174,249 | ₩170,640 | ₩173,140 | -0.22% | 74.2만 |
|---|
| 2026.08.24 | ₩173,781 | ₩175,800 | ₩173,461 | ₩174,450 | +0.38% | 61.4만 |
|---|
| 2026.08.21 | ₩174,731 | ₩176,388 | ₩172,498 | ₩174,517 | -0.12% | 70.6만 |
|---|
| 2026.08.20 | ₩176,482 | ₩178,714 | ₩174,062 | ₩174,209 | -1.29% | 79.5만 |
|---|
| 2026.08.19 | ₩174,196 | ₩178,206 | ₩172,458 | ₩176,923 | +1.57% | 95.5만 |
|---|
| 2026.08.18 | ₩171,522 | ₩176,722 | ₩170,653 | ₩174,196 | +1.56% | 86.5만 |
|---|
| 2026.08.17 | ₩175,813 | ₩176,455 | ₩169,691 | ₩169,784 | -3.43% | 76.9만 |
|---|
| 2026.08.14 | ₩180,425 | ₩181,134 | ₩175,960 | ₩176,081 | -2.41% | 71.2만 |
|---|
| 2026.08.13 | ₩174,864 | ₩180,171 | ₩172,592 | ₩179,436 | +2.61% | 141.1만 |
|---|
| 2026.08.12 | ₩169,370 | ₩173,715 | ₩169,103 | ₩172,832 | +2.04% | 88.5만 |
|---|
| 2026.08.11 | ₩173,541 | ₩174,958 | ₩170,439 | ₩172,605 | -0.54% | 121.7만 |
|---|
| 2026.08.10 | ₩169,637 | ₩176,669 | ₩169,637 | ₩175,305 | +3.34% | 75.7만 |
|---|
| 2026.08.07 | ₩168,635 | ₩170,894 | ₩166,336 | ₩170,867 | +1.32% | 58.3만 |
|---|
| 2026.08.06 | ₩165,226 | ₩168,020 | ₩163,368 | ₩167,472 | +1.36% | 73만 |
|---|
| 2026.08.05 | ₩166,803 | ₩168,247 | ₩164,878 | ₩167,565 | +0.46% | 80.7만 |
|---|
| 2026.08.04 | ₩163,341 | ₩166,616 | ₩163,341 | ₩165,654 | +1.42% | 123.5만 |
|---|
| 2026.08.03 | ₩169,891 | ₩171,028 | ₩163,301 | ₩164,384 | -3.24% | 195.3만 |
|---|
| 2026.07.31 | ₩170,306 | ₩172,592 | ₩166,549 | ₩169,945 | -0.21% | 155.2만 |
|---|
| 2026.07.30 | ₩164,464 | ₩172,257 | ₩163,328 | ₩171,415 | +4.23% | 257.5만 |
|---|
| 2026.07.29 | ₩184,542 | ₩188,125 | ₩182,364 | ₩186,708 | +1.17% | 193.3만 |
|---|
| 2026.07.28 | ₩177,992 | ₩186,013 | ₩175,853 | ₩183,994 | +3.37% | 201.6만 |
|---|
| 2026.07.27 | ₩175,332 | ₩180,452 | ₩174,690 | ₩177,458 | +1.21% | 177.2만 |
|---|
| 2026.07.24 | ₩170,974 | ₩174,944 | ₩169,397 | ₩174,543 | +2.09% | 119.7만 |
|---|
| 2026.07.23 | ₩173,420 | ₩173,420 | ₩166,790 | ₩168,448 | -2.87% | 122.5만 |
|---|
| 2026.07.22 | ₩175,533 | ₩175,773 | ₩170,065 | ₩170,988 | -2.59% | 123.8만 |
|---|
| 2026.07.21 | ₩179,195 | ₩180,786 | ₩173,674 | ₩174,396 | -2.68% | 117.6만 |
|---|
| 2026.07.20 | ₩181,468 | ₩184,542 | ₩179,008 | ₩181,441 | -0.01% | 73.3만 |
|---|
| 2026.07.17 | ₩179,623 | ₩186,107 | ₩179,623 | ₩183,273 | +2.03% | 161.1만 |
|---|
| 2026.07.16 | ₩179,637 | ₩182,778 | ₩174,864 | ₩182,484 | +1.59% | 158만 |
|---|
| 2026.07.15 | ₩176,749 | ₩182,083 | ₩175,840 | ₩176,976 | +0.13% | 149.1만 |
|---|
| 2026.07.14 | ₩174,196 | ₩184,730 | ₩173,781 | ₩183,166 | +5.15% | 124.1만 |
|---|
| 2026.07.13 | ₩179,917 | ₩181,281 | ₩175,613 | ₩179,556 | -0.20% | 102.2만 |
|---|
| 2026.07.10 | ₩185,625 | ₩186,133 | ₩174,089 | ₩176,054 | -5.16% | 113.2만 |
|---|
| 2026.07.09 | ₩177,778 | ₩184,957 | ₩177,030 | ₩184,690 | +3.89% | 95.3만 |
|---|
| 2026.07.08 | ₩183,112 | ₩185,304 | ₩181,094 | ₩182,938 | -0.09% | 106.7만 |
|---|
| 2026.07.07 | ₩187,751 | ₩189,956 | ₩185,278 | ₩185,478 | -1.21% | 120.9만 |
|---|
| 2026.07.06 | ₩182,577 | ₩187,056 | ₩180,505 | ₩185,639 | +1.68% | 101.3만 |
|---|
| 2026.07.02 | ₩180,265 | ₩184,382 | ₩177,925 | ₩182,577 | +1.28% | 106.3만 |
|---|
| 2026.07.01 | ₩180,465 | ₩183,125 | ₩177,872 | ₩179,516 | -0.53% | 164.1만 |
|---|
| 2026.06.30 | ₩170,453 | ₩176,401 | ₩169,437 | ₩175,693 | +3.07% | 114.5만 |
|---|
| 2026.06.29 | ₩176,375 | ₩176,843 | ₩171,562 | ₩172,110 | -2.42% | 109.7만 |
|---|
| 2026.06.26 | ₩164,772 | ₩174,223 | ₩164,772 | ₩173,848 | +5.51% | 116.5만 |
|---|
| 2026.06.25 | ₩165,173 | ₩168,247 | ₩162,873 | ₩164,210 | -0.58% | 159.8만 |
|---|
| 2026.06.24 | ₩165,614 | ₩170,038 | ₩164,143 | ₩166,670 | +0.64% | 84.3만 |
|---|
| 2026.06.23 | ₩164,758 | ₩167,271 | ₩161,657 | ₩165,614 | +0.52% | 108.9만 |
|---|
| 2026.06.22 | ₩161,496 | ₩166,643 | ₩159,130 | ₩160,815 | -0.42% | 106.6만 |
|---|
| 2026.06.18 | ₩161,162 | ₩165,467 | ₩157,098 | ₩163,528 | +1.47% | 233.2만 |
|---|
| 2026.06.17 | ₩161,897 | ₩164,264 | ₩159,478 | ₩162,940 | +0.64% | 108.4만 |
|---|
| 2026.06.16 | ₩163,956 | ₩167,271 | ₩162,232 | ₩163,034 | -0.56% | 78.7만 |
|---|
| 2026.06.15 | ₩165,146 | ₩168,782 | ₩163,274 | ₩165,039 | -0.06% | 93.4만 |
|---|
| 2026.06.12 | ₩164,584 | ₩168,367 | ₩162,085 | ₩165,841 | +0.76% | 97.3만 |
|---|
| 2026.06.11 | ₩164,665 | ₩166,603 | ₩161,657 | ₩164,584 | -0.05% | 132.2만 |
|---|
| 2026.06.10 | ₩167,966 | ₩172,231 | ₩165,787 | ₩168,020 | +0.03% | 97.6만 |
|---|
| 2026.06.09 | ₩172,271 | ₩173,648 | ₩167,833 | ₩170,346 | -1.12% | 123.6만 |
|---|
| 2026.06.08 | ₩176,281 | ₩180,158 | ₩171,736 | ₩172,819 | -1.96% | 178.5만 |
|---|
| 2026.06.05 | ₩182,417 | ₩183,527 | ₩180,452 | ₩181,561 | -0.47% | 179.4만 |
|---|
| 2026.06.04 | ₩180,385 | ₩185,304 | ₩179,583 | ₩182,417 | +1.13% | 159.2만 |
|---|
| 2026.06.03 | ₩184,489 | ₩186,588 | ₩180,652 | ₩181,374 | -1.69% | 185.6만 |
|---|
| 2026.06.02 | ₩180,238 | ₩188,900 | ₩178,661 | ₩187,243 | +3.89% | 150.5만 |
|---|
| 2026.06.01 | ₩184,716 | ₩186,962 | ₩180,198 | ₩185,879 | +0.63% | 167.3만 |
|---|
| 2026.05.29 | ₩175,813 | ₩181,241 | ₩175,198 | ₩180,532 | +2.68% | 219.2만 |
|---|
| 2026.05.28 | ₩171,135 | ₩177,685 | ₩170,119 | ₩175,559 | +2.59% | 153.1만 |
|---|
| 2026.05.27 | ₩171,375 | ₩174,423 | ₩170,119 | ₩172,057 | +0.40% | 139.5만 |
|---|
| 2026.05.26 | ₩176,923 | ₩177,778 | ₩174,490 | ₩175,225 | -0.96% | 132.2만 |
|---|
| 2026.05.22 | ₩176,094 | ₩180,185 | ₩175,332 | ₩178,634 | +1.44% | 133만 |
|---|
| 2026.05.21 | ₩170,038 | ₩177,364 | ₩168,728 | ₩176,094 | +3.56% | 179.2만 |
|---|
| 2026.05.20 | ₩164,972 | ₩171,776 | ₩163,769 | ₩171,549 | +3.99% | 110.4만 |
|---|
| 2026.05.19 | ₩172,699 | ₩173,875 | ₩168,274 | ₩168,408 | -2.48% | 136.4만 |
|---|
| 2026.05.18 | ₩163,996 | ₩170,840 | ₩163,408 | ₩170,145 | +3.75% | 168.2만 |
|---|
| 2026.05.15 | ₩162,740 | ₩166,188 | ₩160,253 | ₩165,801 | +1.88% | 198.3만 |
|---|
| 2026.05.14 | ₩154,064 | ₩161,603 | ₩153,075 | ₩160,748 | +4.34% | 158.6만 |
|---|
| 2026.05.13 | ₩153,823 | ₩155,882 | ₩151,698 | ₩153,957 | +0.09% | 164.6만 |
|---|
| 2026.05.12 | ₩155,107 | ₩156,737 | ₩154,091 | ₩155,521 | +0.27% | 152.5만 |
|---|
| 2026.05.11 | ₩157,312 | ₩157,499 | ₩151,658 | ₩154,291 | -1.92% | 168.7만 |
|---|
| 2026.05.08 | ₩151,444 | ₩154,064 | ₩150,174 | ₩153,636 | +1.45% | 201.6만 |
|---|
| 2026.05.07 | ₩154,973 | ₩158,021 | ₩150,882 | ₩154,478 | -0.32% | 343.3만 |
|---|
| 2026.05.06 | ₩154,371 | ₩155,307 | ₩150,695 | ₩152,754 | -1.05% | 240.3만 |
|---|
| 2026.05.05 | ₩157,339 | ₩157,339 | ₩151,417 | ₩157,259 | -0.05% | 209.8만 |
|---|
| 2026.05.04 | ₩153,075 | ₩158,368 | ₩152,674 | ₩156,283 | +2.10% | 274.1만 |
|---|
| 2026.05.01 | ₩153,730 | ₩156,737 | ₩152,486 | ₩153,075 | -0.43% | 318.9만 |
|---|
| 2026.04.30 | ₩164,304 | ₩166,656 | ₩150,027 | ₩150,348 | -8.49% | 849만 |
|---|
| 2026.04.29 | ₩184,743 | ₩189,101 | ₩181,815 | ₩187,096 | +1.27% | 164.8만 |
|---|
| 2026.04.28 | ₩185,104 | ₩187,497 | ₩183,620 | ₩186,200 | +0.59% | 103.8만 |
|---|
| 2026.04.27 | ₩179,757 | ₩185,866 | ₩179,142 | ₩184,623 | +2.71% | 112.1만 |
|---|
| 2026.04.24 | ₩178,473 | ₩180,559 | ₩176,976 | ₩180,024 | +0.87% | 63.9만 |
|---|
| 2026.04.23 | ₩186,187 | ₩187,737 | ₩175,025 | ₩178,888 | -3.92% | 135.8만 |
|---|
| 2026.04.22 | ₩187,256 | ₩190,130 | ₩186,481 | ₩189,395 | +1.14% | 85.9만 |
|---|
| 2026.04.21 | ₩185,946 | ₩190,398 | ₩184,823 | ₩187,256 | +0.70% | 104.7만 |
|---|
| 2026.04.20 | ₩180,960 | ₩184,903 | ₩179,997 | ₩184,676 | +2.05% | 85.1만 |
|---|
| 2026.04.17 | ₩186,401 | ₩186,401 | ₩181,668 | ₩182,377 | -2.16% | 116.7만 |
|---|
| 2026.04.16 | ₩183,273 | ₩187,109 | ₩180,893 | ₩183,954 | +0.37% | 149만 |
|---|
| 2026.04.15 | ₩181,201 | ₩184,449 | ₩177,030 | ₩180,051 | -0.63% | 201.1만 |
|---|
| 2026.04.14 | ₩188,192 | ₩191,494 | ₩179,637 | ₩180,171 | -4.26% | 158.8만 |
|---|
| 2026.04.13 | ₩181,294 | ₩190,224 | ₩181,094 | ₩189,956 | +4.78% | 108.2만 |
|---|
| 2026.04.10 | ₩191,400 | ₩191,574 | ₩179,637 | ₩180,759 | -5.56% | 153.3만 |
|---|
| 2026.04.09 | ₩193,740 | ₩194,501 | ₩186,962 | ₩189,622 | -2.13% | 83.5만 |
|---|
| 2026.04.08 | ₩200,784 | ₩202,990 | ₩193,860 | ₩194,996 | -2.88% | 109만 |
|---|
| 2026.04.07 | ₩195,905 | ₩199,742 | ₩195,624 | ₩198,378 | +1.26% | 90만 |
|---|
| 2026.04.06 | ₩197,924 | ₩199,180 | ₩195,852 | ₩198,097 | +0.09% | 73.7만 |
|---|
| 2026.04.02 | ₩195,210 | ₩198,338 | ₩193,165 | ₩198,151 | +1.51% | 99.2만 |
|---|
| 2026.04.01 | ₩190,959 | ₩195,183 | ₩187,390 | ₩194,849 | +2.04% | 116.3만 |
|---|
| 2026.03.31 | ₩189,529 | ₩192,924 | ₩188,031 | ₩190,959 | +0.75% | 88.2만 |
|---|
| 2026.03.30 | ₩188,379 | ₩191,694 | ₩186,868 | ₩188,753 | +0.20% | 91만 |
|---|
| 2026.03.27 | ₩187,443 | ₩192,095 | ₩181,561 | ₩185,599 | -0.98% | 105.5만 |
|---|
| 2026.03.26 | ₩188,807 | ₩193,325 | ₩187,818 | ₩190,919 | +1.12% | 80.2만 |
|---|
| 2026.03.25 | ₩193,499 | ₩196,507 | ₩189,823 | ₩190,371 | -1.62% | 75.9만 |
|---|
| 2026.03.24 | ₩200,851 | ₩201,012 | ₩192,229 | ₩193,205 | -3.81% | 134.4만 |
|---|
| 2026.03.23 | ₩205,450 | ₩207,228 | ₩201,867 | ₩202,188 | -1.59% | 54.4만 |
|---|
| 2026.03.20 | ₩205,022 | ₩206,065 | ₩201,065 | ₩204,166 | -0.42% | 134.1만 |
|---|
| 2026.03.19 | ₩204,701 | ₩209,500 | ₩204,701 | ₩206,559 | +0.91% | 59.9만 |
|---|
| 2026.03.18 | ₩203,471 | ₩206,880 | ₩203,458 | ₩204,741 | +0.62% | 56.3만 |
|---|
| 2026.03.17 | ₩204,113 | ₩209,768 | ₩204,113 | ₩205,797 | +0.83% | 49.6만 |
|---|
| 2026.03.16 | ₩204,554 | ₩207,147 | ₩202,816 | ₩204,300 | -0.12% | 56.2만 |
|---|
| 2026.03.13 | ₩207,615 | ₩209,580 | ₩204,781 | ₩205,396 | -1.07% | 69.5만 |
|---|
| 2026.03.12 | ₩208,725 | ₩211,024 | ₩206,479 | ₩208,244 | -0.23% | 131.3만 |
|---|
| 2026.03.11 | ₩211,104 | ₩213,724 | ₩205,664 | ₩205,918 | -2.46% | 96.3만 |
|---|
| 2026.03.10 | ₩215,155 | ₩216,024 | ₩207,736 | ₩210,302 | -2.26% | 72.6만 |
|---|
| 2026.03.09 | ₩218,831 | ₩220,569 | ₩213,176 | ₩215,021 | -1.74% | 94.3만 |
|---|
| 2026.03.06 | ₩219,874 | ₩222,320 | ₩217,173 | ₩220,863 | +0.45% | 99.4만 |
|---|
| 2026.03.05 | ₩211,973 | ₩220,128 | ₩211,973 | ₩219,874 | +3.73% | 108.1만 |
|---|
| 2026.03.04 | ₩212,682 | ₩216,558 | ₩210,436 | ₩211,265 | -0.67% | 117.6만 |
|---|
| 2026.03.03 | ₩203,030 | ₩214,420 | ₩203,030 | ₩213,484 | +5.15% | 139.4만 |
|---|
| 2026.03.02 | ₩205,998 | ₩207,776 | ₩202,268 | ₩207,161 | +0.56% | 144.9만 |
|---|
| 2026.02.27 | ₩203,204 | ₩204,888 | ₩201,386 | ₩203,284 | +0.04% | 180.4만 |
|---|
| 2026.02.26 | ₩205,583 | ₩210,222 | ₩203,191 | ₩206,934 | +0.66% | 148.1만 |
|---|
| 2026.02.25 | ₩202,749 | ₩205,583 | ₩200,744 | ₩204,313 | +0.77% | 239만 |
|---|
| 2026.02.24 | ₩206,372 | ₩210,864 | ₩203,551 | ₩203,779 | -1.26% | 148만 |
|---|
| 2026.02.23 | ₩210,650 | ₩211,037 | ₩205,410 | ₩206,840 | -1.81% | 221.1만 |
|---|
| 2026.02.20 | ₩211,880 | ₩218,804 | ₩210,262 | ₩212,601 | +0.34% | 156만 |
|---|
| 2026.02.19 | ₩220,996 | ₩220,996 | ₩212,334 | ₩212,615 | -3.79% | 235.6만 |
|---|
| 2026.02.18 | ₩218,564 | ₩222,480 | ₩216,558 | ₩219,245 | +0.31% | 183.4만 |
|---|
| 2026.02.17 | ₩228,295 | ₩228,496 | ₩219,125 | ₩220,595 | -3.37% | 213.6만 |
|---|
| 2026.02.13 | ₩222,587 | ₩235,968 | ₩221,905 | ₩229,231 | +2.98% | 208.8만 |
|---|
| 2026.02.12 | ₩220,569 | ₩238,361 | ₩215,222 | ₩219,860 | -0.32% | 414.7만 |
|---|
| 2026.02.11 | ₩241,503 | ₩243,414 | ₩235,353 | ₩235,902 | -2.32% | 166.3만 |
|---|
| 2026.02.10 | ₩243,601 | ₩247,866 | ₩241,035 | ₩241,382 | -0.91% | 125.1만 |
|---|
| 2026.02.09 | ₩241,396 | ₩242,906 | ₩238,495 | ₩242,318 | +0.38% | 104.7만 |
|---|
| 2026.02.06 | ₩238,228 | ₩241,944 | ₩234,926 | ₩241,837 | +1.52% | 110.5만 |
|---|
| 2026.02.05 | ₩237,733 | ₩240,620 | ₩234,231 | ₩235,607 | -0.89% | 122.9만 |
|---|
| 2026.02.04 | ₩229,445 | ₩237,586 | ₩227,908 | ₩235,928 | +2.83% | 171.1만 |
|---|
| 2026.02.03 | ₩237,666 | ₩238,508 | ₩231,463 | ₩232,693 | -2.09% | 154.3만 |
|---|
| 2026.02.02 | ₩238,241 | ₩242,719 | ₩238,107 | ₩240,901 | +1.12% | 126.3만 |
|---|
| 2026.01.30 | ₩235,768 | ₩241,289 | ₩235,353 | ₩239,965 | +1.78% | 122.6만 |
|---|
| 2026.01.29 | ₩237,720 | ₩239,551 | ₩232,012 | ₩238,228 | +0.21% | 154.8만 |
|---|
| 2026.01.28 | ₩243,307 | ₩244,898 | ₩237,867 | ₩240,941 | -0.97% | 106.1만 |
|---|
| 2026.01.27 | ₩248,882 | ₩249,430 | ₩240,968 | ₩244,551 | -1.74% | 76.8만 |
|---|
| 2026.01.26 | ₩244,190 | ₩247,117 | ₩242,626 | ₩246,917 | +1.12% | 102.2만 |
|---|
| 2026.01.23 | ₩240,313 | ₩245,460 | ₩239,350 | ₩242,265 | +0.81% | 84.6만 |
|---|
| 2026.01.22 | ₩234,578 | ₩238,709 | ₩233,963 | ₩238,161 | +1.53% | 97만 |
|---|
| 2026.01.21 | ₩237,706 | ₩239,965 | ₩232,292 | ₩233,081 | -1.95% | 154.1만 |
|---|
| 2026.01.20 | ₩244,310 | ₩247,973 | ₩238,228 | ₩238,896 | -2.22% | 148.5만 |
|---|
| 2026.01.16 | ₩251,462 | ₩252,250 | ₩247,705 | ₩248,026 | -1.37% | 113.8만 |
|---|
| 2026.01.15 | ₩252,050 | ₩259,282 | ₩249,069 | ₩252,036 | -0.01% | 131.4만 |
|---|
| 2026.01.14 | ₩250,446 | ₩257,036 | ₩248,187 | ₩251,542 | +0.44% | 165.9만 |
|---|
| 2026.01.13 | ₩252,023 | ₩252,758 | ₩243,962 | ₩249,403 | -1.04% | 136.4만 |
|---|
| 2026.01.12 | ₩258,667 | ₩261,220 | ₩253,948 | ₩253,988 | -1.81% | 167.4만 |
|---|
| 2026.01.09 | ₩255,552 | ₩259,389 | ₩251,769 | ₩257,557 | +0.78% | 166.6만 |
|---|
| 2026.01.08 | ₩253,841 | ₩257,023 | ₩252,638 | ₩255,004 | +0.46% | 135.2만 |
|---|
| 2026.01.07 | ₩249,256 | ₩254,884 | ₩245,807 | ₩253,400 | +1.66% | 128.7만 |
|---|
| 2026.01.06 | ₩246,101 | ₩251,221 | ₩243,120 | ₩248,654 | +1.04% | 142.6만 |
|---|
| 2026.01.05 | ₩241,449 | ₩250,646 | ₩239,444 | ₩247,438 | +2.48% | 140.6만 |
|---|
| 2026.01.02 | ₩248,307 | ₩249,256 | ₩240,727 | ₩241,997 | -2.54% | 46.3만 |
|---|
| 2025.12.31 | ₩250,392 | ₩250,793 | ₩246,569 | ₩248,053 | -0.93% | 68.6만 |
|---|
| 2025.12.30 | ₩250,954 | ₩253,253 | ₩250,392 | ₩250,593 | -0.14% | 42.4만 |
|---|
| 2025.12.29 | ₩253,039 | ₩254,322 | ₩251,609 | ₩252,090 | -0.38% | 34.3만 |
|---|
| 2025.12.26 | ₩252,357 | ₩254,496 | ₩251,315 | ₩253,507 | +0.46% | 19.8만 |
|---|
| 2025.12.24 | ₩253,146 | ₩253,146 | ₩251,261 | ₩252,010 | -0.45% | 30.2만 |
|---|
| 2025.12.23 | ₩254,015 | ₩256,354 | ₩252,504 | ₩253,240 | -0.31% | 35.8만 |
|---|
| 2025.12.22 | ₩252,598 | ₩256,033 | ₩252,585 | ₩254,964 | +0.94% | 41.7만 |
|---|
| 2025.12.19 | ₩251,488 | ₩254,777 | ₩249,911 | ₩252,839 | +0.54% | 116.4만 |
|---|
| 2025.12.18 | ₩251,034 | ₩252,638 | ₩247,558 | ₩251,315 | +0.11% | 65.8만 |
|---|
| 2025.12.17 | ₩251,569 | ₩252,585 | ₩249,590 | ₩250,432 | -0.45% | 70.3만 |
|---|
| 2025.12.16 | ₩248,842 | ₩252,785 | ₩248,681 | ₩251,569 | +1.10% | 61.2만 |
|---|
| 2025.12.15 | ₩259,028 | ₩259,028 | ₩249,791 | ₩250,366 | -3.34% | 71.9만 |
|---|
| 2025.12.12 | ₩266,541 | ₩267,222 | ₩255,713 | ₩256,822 | -3.65% | 110.2만 |
|---|
| 2025.12.11 | ₩263,894 | ₩266,340 | ₩262,530 | ₩265,324 | +0.54% | 60.1만 |
|---|
| 2025.12.10 | ₩260,004 | ₩264,589 | ₩258,988 | ₩264,014 | +1.54% | 91.4만 |
|---|
| 2025.12.09 | ₩254,202 | ₩260,405 | ₩253,266 | ₩259,589 | +2.12% | 66만 |
|---|
| 2025.12.08 | ₩257,410 | ₩259,656 | ₩251,381 | ₩255,124 | -0.89% | 125.7만 |
|---|
| 2025.12.05 | ₩260,672 | ₩267,222 | ₩256,675 | ₩258,079 | -0.99% | 153.8만 |
|---|
| 2025.12.04 | ₩256,729 | ₩266,968 | ₩256,729 | ₩261,782 | +1.97% | 619.2만 |
|---|
| 2025.12.03 | ₩242,799 | ₩256,582 | ₩241,610 | ₩255,459 | +5.21% | 128.4만 |
|---|
| 2025.12.02 | ₩250,232 | ₩254,055 | ₩249,630 | ₩250,312 | +0.03% | 47.1만 |
|---|
| 2025.12.01 | ₩250,646 | ₩251,796 | ₩247,959 | ₩250,045 | -0.24% | 54.6만 |
|---|
| 2025.11.28 | ₩249,657 | ₩251,007 | ₩245,994 | ₩249,670 | +0.01% | 46.8만 |
|---|
| 2025.11.26 | ₩249,082 | ₩251,315 | ₩243,374 | ₩246,422 | -1.07% | 62.7만 |
|---|
| 2025.11.25 | ₩245,740 | ₩250,914 | ₩245,740 | ₩248,507 | +1.13% | 56.9만 |
|---|
| 2025.11.24 | ₩251,248 | ₩253,026 | ₩243,762 | ₩245,366 | -2.34% | 84.9만 |
|---|
| 2025.11.21 | ₩245,914 | ₩251,716 | ₩244,898 | ₩250,085 | +1.70% | 74.4만 |
|---|
| 2025.11.20 | ₩249,510 | ₩250,860 | ₩244,283 | ₩245,874 | -1.46% | 43.9만 |
|---|
| 2025.11.19 | ₩254,296 | ₩254,616 | ₩247,318 | ₩248,160 | -2.41% | 64.2만 |
|---|
| 2025.11.18 | ₩257,303 | ₩259,202 | ₩252,946 | ₩254,924 | -0.92% | 53.6만 |
|---|
| 2025.11.17 | ₩263,145 | ₩263,600 | ₩256,515 | ₩256,795 | -2.41% | 55.4만 |
|---|
| 2025.11.14 | ₩261,795 | ₩267,623 | ₩261,728 | ₩264,041 | +0.86% | 48.9만 |
|---|
| 2025.11.13 | ₩267,824 | ₩270,350 | ₩265,083 | ₩265,765 | -0.77% | 42.6만 |
|---|
| 2025.11.12 | ₩274,000 | ₩275,123 | ₩267,958 | ₩270,444 | -1.30% | 74만 |
|---|
| 2025.11.11 | ₩268,466 | ₩275,951 | ₩268,466 | ₩273,224 | +1.77% | 62.5만 |
|---|
| 2025.11.10 | ₩267,998 | ₩271,286 | ₩265,070 | ₩270,177 | +0.81% | 51만 |
|---|
| 2025.11.07 | ₩263,733 | ₩270,832 | ₩262,584 | ₩267,744 | +1.52% | 92.3만 |
|---|
| 2025.11.06 | ₩258,934 | ₩264,121 | ₩256,822 | ₩262,704 | +1.46% | 81만 |
|---|
| 2025.11.05 | ₩254,737 | ₩262,049 | ₩254,389 | ₩261,220 | +2.55% | 63.5만 |
|---|
| 2025.11.04 | ₩260,124 | ₩260,418 | ₩254,322 | ₩256,341 | -1.45% | 131.3만 |
|---|
| 2025.11.03 | ₩261,541 | ₩262,637 | ₩258,400 | ₩260,124 | -0.54% | 81.7만 |
|---|
| 2025.10.31 | ₩265,618 | ₩267,623 | ₩260,619 | ₩261,581 | -1.52% | 88.2만 |
|---|
| 2025.10.30 | ₩262,022 | ₩267,891 | ₩260,953 | ₩266,661 | +1.77% | 59.5만 |
|---|
| 2025.10.29 | ₩272,690 | ₩273,064 | ₩262,036 | ₩263,720 | -3.29% | 130.3만 |
|---|
| 2025.10.28 | ₩278,933 | ₩281,606 | ₩264,682 | ₩272,115 | -2.44% | 275.3만 |
|---|
| 2025.10.27 | ₩259,335 | ₩259,964 | ₩254,362 | ₩256,287 | -1.18% | 134만 |
|---|
| 2025.10.24 | ₩259,362 | ₩260,699 | ₩256,475 | ₩256,662 | -1.04% | 65.1만 |
|---|
| 2025.10.23 | ₩260,431 | ₩261,100 | ₩257,090 | ₩258,747 | -0.65% | 73.7만 |
|---|
| 2025.10.22 | ₩261,782 | ₩264,950 | ₩260,525 | ₩260,538 | -0.47% | 116.8만 |
|---|
| 2025.10.21 | ₩257,999 | ₩264,495 | ₩256,114 | ₩263,011 | +1.94% | 61.3만 |
|---|
| 2025.10.20 | ₩255,338 | ₩258,533 | ₩254,336 | ₩258,199 | +1.12% | 78만 |
|---|
| 2025.10.17 | ₩250,366 | ₩255,619 | ₩250,366 | ₩254,857 | +1.79% | 60.9만 |
|---|
| 2025.10.16 | ₩254,697 | ₩256,381 | ₩250,726 | ₩251,796 | -1.14% | 68.1만 |
|---|
| 2025.10.15 | ₩260,191 | ₩260,726 | ₩253,681 | ₩254,309 | -2.26% | 71.5만 |
|---|
| 2025.10.14 | ₩259,389 | ₩262,958 | ₩258,573 | ₩259,442 | +0.02% | 58.5만 |
|---|
| 2025.10.13 | ₩262,824 | ₩263,814 | ₩258,787 | ₩260,472 | -0.90% | 52만 |
|---|
| 2025.10.10 | ₩264,749 | ₩266,273 | ₩258,680 | ₩261,421 | -1.26% | 64.4만 |
|---|