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 | ₩181,581 | ₩183,873 | ₩180,026 | ₩183,846 | +1.25% | 109.8만 |
| 2026.10.08 | ₩174,398 | ₩181,340 | ₩173,754 | ₩180,576 | +3.54% | 113.3만 |
| 2026.10.07 | ₩178,097 | ₩179,236 | ₩174,451 | ₩174,639 | -1.94% | 77.2만 |
| 2026.10.06 | ₩174,491 | ₩177,373 | ₩174,223 | ₩176,877 | +1.37% | 79.4만 |
| 2026.10.05 | ₩173,044 | ₩175,363 | ₩172,213 | ₩173,661 | +0.36% | 89.9만 |
| 2026.10.02 | ₩175,523 | ₩178,284 | ₩173,285 | ₩174,692 | -0.47% | 62만 |
| 2026.10.01 | ₩174,223 | ₩176,649 | ₩171,878 | ₩175,202 | +0.56% | 73.9만 |
| 2026.09.30 | ₩170,203 | ₩174,277 | ₩168,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩172,012 |
| +1.06% |
| 76.7만 |
| 2026.09.29 | ₩171,570 | ₩172,428 | ₩168,487 | ₩170,109 | -0.85% | 85.9만 |
|---|
| 2026.09.28 | ₩174,223 | ₩175,376 | ₩170,953 | ₩173,245 | -0.56% | 93.8만 |
|---|
| 2026.09.25 | ₩182,667 | ₩182,854 | ₩175,564 | ₩175,885 | -3.71% | 94.9만 |
|---|
| 2026.09.24 | ₩189,180 | ₩189,354 | ₩181,983 | ₩182,653 | -3.45% | 67.9만 |
|---|
| 2026.09.23 | ₩185,360 | ₩189,850 | ₩183,069 | ₩189,180 | +2.06% | 116.6만 |
|---|
| 2026.09.22 | ₩180,763 | ₩188,429 | ₩175,202 | ₩183,779 | +1.67% | 234.4만 |
|---|
| 2026.09.21 | ₩177,440 | ₩180,603 | ₩176,663 | ₩179,919 | +1.40% | 89.3만 |
|---|
| 2026.09.18 | ₩182,211 | ₩182,211 | ₩176,327 | ₩177,855 | -2.39% | 187.1만 |
|---|
| 2026.09.17 | ₩182,224 | ₩184,797 | ₩180,093 | ₩182,573 | +0.19% | 123만 |
|---|
| 2026.09.16 | ₩181,889 | ₩185,132 | ₩181,474 | ₩184,529 | +1.45% | 134.2만 |
|---|
| 2026.09.15 | ₩182,425 | ₩186,499 | ₩179,665 | ₩184,663 | +1.23% | 177만 |
|---|
| 2026.09.14 | ₩181,045 | ₩190,252 | ₩180,884 | ₩185,615 | +2.52% | 195.8만 |
|---|
| 2026.09.11 | ₩173,165 | ₩178,043 | ₩172,200 | ₩176,421 | +1.88% | 151.1만 |
|---|
| 2026.09.10 | ₩181,273 | ₩183,511 | ₩174,223 | ₩174,907 | -3.51% | 107.3만 |
|---|
| 2026.09.09 | ₩177,172 | ₩181,621 | ₩176,421 | ₩181,005 | +2.16% | 78.9만 |
|---|
| 2026.09.08 | ₩180,576 | ₩181,420 | ₩176,984 | ₩178,110 | -1.37% | 110.9만 |
|---|
| 2026.09.04 | ₩181,018 | ₩187,290 | ₩179,584 | ₩183,672 | +1.47% | 76.9만 |
|---|
| 2026.09.03 | ₩181,943 | ₩185,052 | ₩180,013 | ₩184,154 | +1.22% | 75.7만 |
|---|
| 2026.09.02 | ₩181,661 | ₩184,020 | ₩178,056 | ₩179,437 | -1.22% | 104만 |
|---|
| 2026.09.01 | ₩184,382 | ₩187,411 | ₩179,892 | ₩180,214 | -2.26% | 88.5만 |
|---|
| 2026.08.31 | ₩184,101 | ₩189,944 | ₩184,101 | ₩186,164 | +1.12% | 91만 |
|---|
| 2026.08.28 | ₩177,694 | ₩187,920 | ₩176,904 | ₩185,374 | +4.32% | 114.5만 |
|---|
| 2026.08.27 | ₩176,046 | ₩181,005 | ₩174,223 | ₩178,552 | +1.42% | 122.1만 |
|---|
| 2026.08.26 | ₩169,962 | ₩173,754 | ₩169,801 | ₩172,950 | +1.76% | 68.9만 |
|---|
| 2026.08.25 | ₩173,955 | ₩174,692 | ₩171,074 | ₩173,580 | -0.22% | 74.2만 |
|---|
| 2026.08.24 | ₩174,223 | ₩176,247 | ₩173,902 | ₩174,893 | +0.38% | 61.4만 |
|---|
| 2026.08.21 | ₩175,175 | ₩176,837 | ₩172,937 | ₩174,961 | -0.12% | 70.6만 |
|---|
| 2026.08.20 | ₩176,931 | ₩179,169 | ₩174,505 | ₩174,652 | -1.29% | 79.5만 |
|---|
| 2026.08.19 | ₩174,639 | ₩178,659 | ₩172,897 | ₩177,373 | +1.57% | 95.5만 |
|---|
| 2026.08.18 | ₩171,958 | ₩177,172 | ₩171,087 | ₩174,639 | +1.56% | 86.5만 |
|---|
| 2026.08.17 | ₩176,260 | ₩176,904 | ₩170,122 | ₩170,216 | -3.43% | 76.9만 |
|---|
| 2026.08.14 | ₩180,884 | ₩181,594 | ₩176,408 | ₩176,529 | -2.41% | 71.2만 |
|---|
| 2026.08.13 | ₩175,309 | ₩180,629 | ₩173,031 | ₩179,892 | +2.61% | 141.1만 |
|---|
| 2026.08.12 | ₩169,801 | ₩174,156 | ₩169,533 | ₩173,272 | +2.04% | 88.5만 |
|---|
| 2026.08.11 | ₩173,982 | ₩175,403 | ₩170,873 | ₩173,044 | -0.54% | 121.7만 |
|---|
| 2026.08.10 | ₩170,069 | ₩177,118 | ₩170,069 | ₩175,751 | +3.34% | 75.7만 |
|---|
| 2026.08.07 | ₩169,064 | ₩171,329 | ₩166,759 | ₩171,302 | +1.32% | 58.3만 |
|---|
| 2026.08.06 | ₩165,646 | ₩168,447 | ₩163,783 | ₩167,898 | +1.36% | 73만 |
|---|
| 2026.08.05 | ₩167,228 | ₩168,675 | ₩165,298 | ₩167,992 | +0.46% | 80.7만 |
|---|
| 2026.08.04 | ₩163,757 | ₩167,040 | ₩163,757 | ₩166,075 | +1.42% | 123.5만 |
|---|
| 2026.08.03 | ₩170,323 | ₩171,463 | ₩163,716 | ₩164,802 | -3.24% | 195.3만 |
|---|
| 2026.07.31 | ₩170,739 | ₩173,031 | ₩166,973 | ₩170,377 | -0.21% | 155.2만 |
|---|
| 2026.07.30 | ₩164,882 | ₩172,696 | ₩163,743 | ₩171,851 | +4.23% | 257.5만 |
|---|
| 2026.07.29 | ₩185,012 | ₩188,604 | ₩182,827 | ₩187,183 | +1.17% | 193.3만 |
|---|
| 2026.07.28 | ₩178,445 | ₩186,486 | ₩176,301 | ₩184,462 | +3.37% | 201.6만 |
|---|
| 2026.07.27 | ₩175,778 | ₩180,911 | ₩175,135 | ₩177,909 | +1.21% | 177.2만 |
|---|
| 2026.07.24 | ₩171,409 | ₩175,389 | ₩169,828 | ₩174,987 | +2.09% | 119.7만 |
|---|
| 2026.07.23 | ₩173,862 | ₩173,862 | ₩167,214 | ₩168,876 | -2.87% | 122.5만 |
|---|
| 2026.07.22 | ₩175,979 | ₩176,220 | ₩170,498 | ₩171,422 | -2.59% | 123.8만 |
|---|
| 2026.07.21 | ₩179,651 | ₩181,246 | ₩174,116 | ₩174,840 | -2.68% | 117.6만 |
|---|
| 2026.07.20 | ₩181,929 | ₩185,012 | ₩179,464 | ₩181,903 | -0.01% | 73.3만 |
|---|
| 2026.07.17 | ₩180,080 | ₩186,580 | ₩180,080 | ₩183,739 | +2.03% | 161.1만 |
|---|
| 2026.07.16 | ₩180,093 | ₩183,243 | ₩175,309 | ₩182,948 | +1.59% | 158만 |
|---|
| 2026.07.15 | ₩177,199 | ₩182,546 | ₩176,287 | ₩177,426 | +0.13% | 149.1만 |
|---|
| 2026.07.14 | ₩174,639 | ₩185,199 | ₩174,223 | ₩183,631 | +5.15% | 124.1만 |
|---|
| 2026.07.13 | ₩180,375 | ₩181,742 | ₩176,059 | ₩180,013 | -0.20% | 102.2만 |
|---|
| 2026.07.10 | ₩186,097 | ₩186,607 | ₩174,532 | ₩176,502 | -5.16% | 113.2만 |
|---|
| 2026.07.09 | ₩178,231 | ₩185,427 | ₩177,480 | ₩185,159 | +3.89% | 95.3만 |
|---|
| 2026.07.08 | ₩183,578 | ₩185,776 | ₩181,554 | ₩183,404 | -0.09% | 106.7만 |
|---|
| 2026.07.07 | ₩188,228 | ₩190,440 | ₩185,749 | ₩185,950 | -1.21% | 120.9만 |
|---|
| 2026.07.06 | ₩183,042 | ₩187,531 | ₩180,965 | ₩186,111 | +1.68% | 101.3만 |
|---|
| 2026.07.02 | ₩180,723 | ₩184,851 | ₩178,378 | ₩183,042 | +1.28% | 106.3만 |
|---|
| 2026.07.01 | ₩180,924 | ₩183,591 | ₩178,324 | ₩179,973 | -0.53% | 164.1만 |
|---|
| 2026.06.30 | ₩170,886 | ₩176,850 | ₩169,868 | ₩176,140 | +3.07% | 114.5만 |
|---|
| 2026.06.29 | ₩176,823 | ₩177,292 | ₩171,999 | ₩172,548 | -2.42% | 109.7만 |
|---|
| 2026.06.26 | ₩165,191 | ₩174,666 | ₩165,191 | ₩174,290 | +5.51% | 116.5만 |
|---|
| 2026.06.25 | ₩165,593 | ₩168,675 | ₩163,288 | ₩164,628 | -0.58% | 159.8만 |
|---|
| 2026.06.24 | ₩166,035 | ₩170,471 | ₩164,561 | ₩167,094 | +0.64% | 84.3만 |
|---|
| 2026.06.23 | ₩165,177 | ₩167,697 | ₩162,068 | ₩166,035 | +0.52% | 108.9만 |
|---|
| 2026.06.22 | ₩161,907 | ₩167,067 | ₩159,535 | ₩161,224 | -0.42% | 106.6만 |
|---|
| 2026.06.18 | ₩161,572 | ₩165,887 | ₩157,498 | ₩163,944 | +1.47% | 233.2만 |
|---|
| 2026.06.17 | ₩162,309 | ₩164,681 | ₩159,883 | ₩163,355 | +0.64% | 108.4만 |
|---|
| 2026.06.16 | ₩164,373 | ₩167,697 | ₩162,644 | ₩163,448 | -0.56% | 78.7만 |
|---|
| 2026.06.15 | ₩165,566 | ₩169,211 | ₩163,690 | ₩165,459 | -0.06% | 93.4만 |
|---|
| 2026.06.12 | ₩165,003 | ₩168,796 | ₩162,497 | ₩166,263 | +0.76% | 97.3만 |
|---|
| 2026.06.11 | ₩165,083 | ₩167,027 | ₩162,068 | ₩165,003 | -0.05% | 132.2만 |
|---|
| 2026.06.10 | ₩168,394 | ₩172,669 | ₩166,209 | ₩168,447 | +0.03% | 97.6만 |
|---|
| 2026.06.09 | ₩172,709 | ₩174,089 | ₩168,260 | ₩170,779 | -1.12% | 123.6만 |
|---|
| 2026.06.08 | ₩176,730 | ₩180,616 | ₩172,173 | ₩173,258 | -1.96% | 178.5만 |
|---|
| 2026.06.05 | ₩182,881 | ₩183,993 | ₩180,911 | ₩182,023 | -0.47% | 179.4만 |
|---|
| 2026.06.04 | ₩180,844 | ₩185,776 | ₩180,040 | ₩182,881 | +1.13% | 159.2만 |
|---|
| 2026.06.03 | ₩184,958 | ₩187,062 | ₩181,112 | ₩181,836 | -1.69% | 185.6만 |
|---|
| 2026.06.02 | ₩180,696 | ₩189,381 | ₩179,115 | ₩187,719 | +3.89% | 150.5만 |
|---|
| 2026.06.01 | ₩185,186 | ₩187,438 | ₩180,656 | ₩186,352 | +0.63% | 167.3만 |
|---|
| 2026.05.29 | ₩176,260 | ₩181,702 | ₩175,644 | ₩180,991 | +2.68% | 219.2만 |
|---|
| 2026.05.28 | ₩171,570 | ₩178,137 | ₩170,551 | ₩176,006 | +2.59% | 153.1만 |
|---|
| 2026.05.27 | ₩171,811 | ₩174,867 | ₩170,551 | ₩172,495 | +0.40% | 139.5만 |
|---|
| 2026.05.26 | ₩177,373 | ₩178,231 | ₩174,934 | ₩175,671 | -0.96% | 132.2만 |
|---|
| 2026.05.22 | ₩176,542 | ₩180,643 | ₩175,778 | ₩179,088 | +1.44% | 133만 |
|---|
| 2026.05.21 | ₩170,471 | ₩177,815 | ₩169,158 | ₩176,542 | +3.56% | 179.2만 |
|---|
| 2026.05.20 | ₩165,392 | ₩172,213 | ₩164,185 | ₩171,985 | +3.99% | 110.4만 |
|---|
| 2026.05.19 | ₩173,138 | ₩174,317 | ₩168,702 | ₩168,836 | -2.48% | 136.4만 |
|---|
| 2026.05.18 | ₩164,413 | ₩171,275 | ₩163,824 | ₩170,578 | +3.75% | 168.2만 |
|---|
| 2026.05.15 | ₩163,154 | ₩166,611 | ₩160,661 | ₩166,223 | +1.88% | 198.3만 |
|---|
| 2026.05.14 | ₩154,456 | ₩162,014 | ₩153,464 | ₩161,157 | +4.34% | 158.6만 |
|---|
| 2026.05.13 | ₩154,215 | ₩156,278 | ₩152,084 | ₩154,349 | +0.09% | 164.6만 |
|---|
| 2026.05.12 | ₩155,501 | ₩157,136 | ₩154,483 | ₩155,917 | +0.27% | 152.5만 |
|---|
| 2026.05.11 | ₩157,712 | ₩157,900 | ₩152,043 | ₩154,684 | -1.92% | 168.7만 |
|---|
| 2026.05.08 | ₩151,829 | ₩154,456 | ₩150,556 | ₩154,027 | +1.45% | 201.6만 |
|---|
| 2026.05.07 | ₩155,367 | ₩158,423 | ₩151,266 | ₩154,871 | -0.32% | 343.3만 |
|---|
| 2026.05.06 | ₩154,764 | ₩155,702 | ₩151,078 | ₩153,142 | -1.05% | 240.3만 |
|---|
| 2026.05.05 | ₩157,739 | ₩157,739 | ₩151,802 | ₩157,659 | -0.05% | 209.8만 |
|---|
| 2026.05.04 | ₩153,464 | ₩158,771 | ₩153,062 | ₩156,680 | +2.10% | 274.1만 |
|---|
| 2026.05.01 | ₩154,121 | ₩157,136 | ₩152,874 | ₩153,464 | -0.43% | 318.9만 |
|---|
| 2026.04.30 | ₩164,722 | ₩167,080 | ₩150,408 | ₩150,730 | -8.49% | 849만 |
|---|
| 2026.04.29 | ₩185,213 | ₩189,582 | ₩182,278 | ₩187,572 | +1.27% | 164.8만 |
|---|
| 2026.04.28 | ₩185,575 | ₩187,974 | ₩184,087 | ₩186,674 | +0.59% | 103.8만 |
|---|
| 2026.04.27 | ₩180,214 | ₩186,339 | ₩179,598 | ₩185,092 | +2.71% | 112.1만 |
|---|
| 2026.04.24 | ₩178,927 | ₩181,018 | ₩177,426 | ₩180,482 | +0.87% | 63.9만 |
|---|
| 2026.04.23 | ₩186,660 | ₩188,215 | ₩175,470 | ₩179,343 | -3.92% | 135.8만 |
|---|
| 2026.04.22 | ₩187,732 | ₩190,614 | ₩186,955 | ₩189,877 | +1.14% | 85.9만 |
|---|
| 2026.04.21 | ₩186,419 | ₩190,882 | ₩185,293 | ₩187,732 | +0.70% | 104.7만 |
|---|
| 2026.04.20 | ₩181,420 | ₩185,374 | ₩180,455 | ₩185,146 | +2.05% | 85.1만 |
|---|
| 2026.04.17 | ₩186,875 | ₩186,875 | ₩182,130 | ₩182,841 | -2.16% | 116.7만 |
|---|
| 2026.04.16 | ₩183,739 | ₩187,585 | ₩181,353 | ₩184,422 | +0.37% | 149만 |
|---|
| 2026.04.15 | ₩181,661 | ₩184,918 | ₩177,480 | ₩180,509 | -0.63% | 201.1만 |
|---|
| 2026.04.14 | ₩188,671 | ₩191,981 | ₩180,093 | ₩180,629 | -4.26% | 158.8만 |
|---|
| 2026.04.13 | ₩181,755 | ₩190,708 | ₩181,554 | ₩190,440 | +4.78% | 108.2만 |
|---|
| 2026.04.10 | ₩191,887 | ₩192,061 | ₩180,093 | ₩181,219 | -5.56% | 153.3만 |
|---|
| 2026.04.09 | ₩194,232 | ₩194,996 | ₩187,438 | ₩190,105 | -2.13% | 83.5만 |
|---|
| 2026.04.08 | ₩201,295 | ₩203,506 | ₩194,353 | ₩195,492 | -2.88% | 109만 |
|---|
| 2026.04.07 | ₩196,403 | ₩200,250 | ₩196,122 | ₩198,883 | +1.26% | 90만 |
|---|
| 2026.04.06 | ₩198,427 | ₩199,687 | ₩196,350 | ₩198,601 | +0.09% | 73.7만 |
|---|
| 2026.04.02 | ₩195,706 | ₩198,843 | ₩193,656 | ₩198,655 | +1.51% | 99.2만 |
|---|
| 2026.04.01 | ₩191,445 | ₩195,680 | ₩187,866 | ₩195,345 | +2.04% | 116.3만 |
|---|
| 2026.03.31 | ₩190,011 | ₩193,415 | ₩188,510 | ₩191,445 | +0.75% | 88.2만 |
|---|
| 2026.03.30 | ₩188,858 | ₩192,182 | ₩187,344 | ₩189,233 | +0.20% | 91만 |
|---|
| 2026.03.27 | ₩187,920 | ₩192,584 | ₩182,023 | ₩186,071 | -0.98% | 105.5만 |
|---|
| 2026.03.26 | ₩189,287 | ₩193,817 | ₩188,295 | ₩191,405 | +1.12% | 80.2만 |
|---|
| 2026.03.25 | ₩193,991 | ₩197,006 | ₩190,306 | ₩190,855 | -1.62% | 75.9만 |
|---|
| 2026.03.24 | ₩201,362 | ₩201,523 | ₩192,718 | ₩193,696 | -3.81% | 134.4만 |
|---|
| 2026.03.23 | ₩205,972 | ₩207,755 | ₩202,381 | ₩202,702 | -1.59% | 54.4만 |
|---|
| 2026.03.20 | ₩205,543 | ₩206,589 | ₩201,576 | ₩204,686 | -0.42% | 134.1만 |
|---|
| 2026.03.19 | ₩205,222 | ₩210,033 | ₩205,222 | ₩207,085 | +0.91% | 59.9만 |
|---|
| 2026.03.18 | ₩203,989 | ₩207,406 | ₩203,975 | ₩205,262 | +0.62% | 56.3만 |
|---|
| 2026.03.17 | ₩204,632 | ₩210,301 | ₩204,632 | ₩206,321 | +0.83% | 49.6만 |
|---|
| 2026.03.16 | ₩205,074 | ₩207,674 | ₩203,332 | ₩204,820 | -0.12% | 56.2만 |
|---|
| 2026.03.13 | ₩208,143 | ₩210,113 | ₩205,302 | ₩205,919 | -1.07% | 69.5만 |
|---|
| 2026.03.12 | ₩209,256 | ₩211,561 | ₩207,004 | ₩208,773 | -0.23% | 131.3만 |
|---|
| 2026.03.11 | ₩211,641 | ₩214,268 | ₩206,187 | ₩206,441 | -2.46% | 96.3만 |
|---|
| 2026.03.10 | ₩215,702 | ₩216,573 | ₩208,264 | ₩210,837 | -2.26% | 72.6만 |
|---|
| 2026.03.09 | ₩219,387 | ₩221,130 | ₩213,719 | ₩215,568 | -1.74% | 94.3만 |
|---|
| 2026.03.06 | ₩220,433 | ₩222,885 | ₩217,726 | ₩221,425 | +0.45% | 99.4만 |
|---|
| 2026.03.05 | ₩212,512 | ₩220,687 | ₩212,512 | ₩220,433 | +3.73% | 108.1만 |
|---|
| 2026.03.04 | ₩213,223 | ₩217,109 | ₩210,971 | ₩211,802 | -0.67% | 117.6만 |
|---|
| 2026.03.03 | ₩203,547 | ₩214,965 | ₩203,547 | ₩214,027 | +5.15% | 139.4만 |
|---|
| 2026.03.02 | ₩206,522 | ₩208,304 | ₩202,783 | ₩207,688 | +0.56% | 144.9만 |
|---|
| 2026.02.27 | ₩203,721 | ₩205,409 | ₩201,898 | ₩203,801 | +0.04% | 180.4만 |
|---|
| 2026.02.26 | ₩206,106 | ₩210,757 | ₩203,707 | ₩207,460 | +0.66% | 148.1만 |
|---|
| 2026.02.25 | ₩203,265 | ₩206,106 | ₩201,255 | ₩204,833 | +0.77% | 239만 |
|---|
| 2026.02.24 | ₩206,897 | ₩211,400 | ₩204,069 | ₩204,297 | -1.26% | 148만 |
|---|
| 2026.02.23 | ₩211,186 | ₩211,574 | ₩205,932 | ₩207,366 | -1.81% | 221.1만 |
|---|
| 2026.02.20 | ₩212,419 | ₩219,361 | ₩210,797 | ₩213,142 | +0.34% | 156만 |
|---|
| 2026.02.19 | ₩221,559 | ₩221,559 | ₩212,874 | ₩213,156 | -3.79% | 235.6만 |
|---|
| 2026.02.18 | ₩219,119 | ₩223,046 | ₩217,109 | ₩219,803 | +0.31% | 183.4만 |
|---|
| 2026.02.17 | ₩228,876 | ₩229,077 | ₩219,682 | ₩221,157 | -3.37% | 213.6만 |
|---|
| 2026.02.13 | ₩223,153 | ₩236,569 | ₩222,470 | ₩229,814 | +2.98% | 208.8만 |
|---|
| 2026.02.12 | ₩221,130 | ₩238,967 | ₩215,769 | ₩220,419 | -0.32% | 414.7만 |
|---|
| 2026.02.11 | ₩242,117 | ₩244,033 | ₩235,952 | ₩236,502 | -2.32% | 166.3만 |
|---|
| 2026.02.10 | ₩244,221 | ₩248,496 | ₩241,648 | ₩241,996 | -0.91% | 125.1만 |
|---|
| 2026.02.09 | ₩242,010 | ₩243,524 | ₩239,102 | ₩242,934 | +0.38% | 104.7만 |
|---|
| 2026.02.06 | ₩238,833 | ₩242,559 | ₩235,523 | ₩242,452 | +1.52% | 110.5만 |
|---|
| 2026.02.05 | ₩238,338 | ₩241,232 | ₩234,826 | ₩236,207 | -0.89% | 122.9만 |
|---|
| 2026.02.04 | ₩230,028 | ₩238,190 | ₩228,487 | ₩236,528 | +2.83% | 171.1만 |
|---|
| 2026.02.03 | ₩238,271 | ₩239,115 | ₩232,052 | ₩233,285 | -2.09% | 154.3만 |
|---|
| 2026.02.02 | ₩238,847 | ₩243,336 | ₩238,713 | ₩241,514 | +1.12% | 126.3만 |
|---|
| 2026.01.30 | ₩236,368 | ₩241,902 | ₩235,952 | ₩240,576 | +1.78% | 122.6만 |
|---|
| 2026.01.29 | ₩238,324 | ₩240,160 | ₩232,602 | ₩238,833 | +0.21% | 154.8만 |
|---|
| 2026.01.28 | ₩243,926 | ₩245,521 | ₩238,472 | ₩241,554 | -0.97% | 106.1만 |
|---|
| 2026.01.27 | ₩249,515 | ₩250,064 | ₩241,581 | ₩245,173 | -1.74% | 76.8만 |
|---|
| 2026.01.26 | ₩244,811 | ₩247,746 | ₩243,243 | ₩247,545 | +1.12% | 102.2만 |
|---|
| 2026.01.23 | ₩240,924 | ₩246,084 | ₩239,959 | ₩242,881 | +0.81% | 84.6만 |
|---|
| 2026.01.22 | ₩235,175 | ₩239,316 | ₩234,558 | ₩238,766 | +1.53% | 97만 |
|---|
| 2026.01.21 | ₩238,311 | ₩240,576 | ₩232,883 | ₩233,674 | -1.95% | 154.1만 |
|---|
| 2026.01.20 | ₩244,931 | ₩248,603 | ₩238,833 | ₩239,504 | -2.22% | 148.5만 |
|---|
| 2026.01.16 | ₩252,101 | ₩252,892 | ₩248,335 | ₩248,657 | -1.37% | 113.8만 |
|---|
| 2026.01.15 | ₩252,691 | ₩259,941 | ₩249,702 | ₩252,678 | -0.01% | 131.4만 |
|---|
| 2026.01.14 | ₩251,083 | ₩257,690 | ₩248,818 | ₩252,182 | +0.44% | 165.9만 |
|---|
| 2026.01.13 | ₩252,664 | ₩253,401 | ₩244,583 | ₩250,037 | -1.04% | 136.4만 |
|---|
| 2026.01.12 | ₩259,325 | ₩261,885 | ₩254,594 | ₩254,634 | -1.81% | 167.4만 |
|---|
| 2026.01.09 | ₩256,202 | ₩260,049 | ₩252,409 | ₩258,212 | +0.78% | 166.6만 |
|---|
| 2026.01.08 | ₩254,487 | ₩257,676 | ₩253,281 | ₩255,653 | +0.46% | 135.2만 |
|---|
| 2026.01.07 | ₩249,890 | ₩255,532 | ₩246,432 | ₩254,045 | +1.66% | 128.7만 |
|---|
| 2026.01.06 | ₩246,727 | ₩251,860 | ₩243,739 | ₩249,287 | +1.04% | 142.6만 |
|---|
| 2026.01.05 | ₩242,063 | ₩251,284 | ₩240,053 | ₩248,067 | +2.48% | 140.6만 |
|---|
| 2026.01.02 | ₩248,938 | ₩249,890 | ₩241,340 | ₩242,613 | -2.54% | 46.3만 |
|---|
| 2025.12.31 | ₩251,029 | ₩251,431 | ₩247,196 | ₩248,684 | -0.93% | 68.6만 |
|---|
| 2025.12.30 | ₩251,592 | ₩253,897 | ₩251,029 | ₩251,230 | -0.14% | 42.4만 |
|---|
| 2025.12.29 | ₩253,683 | ₩254,969 | ₩252,249 | ₩252,731 | -0.38% | 34.3만 |
|---|
| 2025.12.26 | ₩252,999 | ₩255,143 | ₩251,954 | ₩254,152 | +0.46% | 19.8만 |
|---|
| 2025.12.24 | ₩253,790 | ₩253,790 | ₩251,900 | ₩252,651 | -0.45% | 30.2만 |
|---|
| 2025.12.23 | ₩254,661 | ₩257,006 | ₩253,147 | ₩253,884 | -0.31% | 35.8만 |
|---|
| 2025.12.22 | ₩253,240 | ₩256,685 | ₩253,227 | ₩255,613 | +0.94% | 41.7만 |
|---|
| 2025.12.19 | ₩252,128 | ₩255,425 | ₩250,547 | ₩253,482 | +0.54% | 116.4만 |
|---|
| 2025.12.18 | ₩251,672 | ₩253,281 | ₩248,188 | ₩251,954 | +0.11% | 65.8만 |
|---|
| 2025.12.17 | ₩252,208 | ₩253,227 | ₩250,225 | ₩251,069 | -0.45% | 70.3만 |
|---|
| 2025.12.16 | ₩249,474 | ₩253,428 | ₩249,314 | ₩252,208 | +1.10% | 61.2만 |
|---|
| 2025.12.15 | ₩259,687 | ₩259,687 | ₩250,426 | ₩251,002 | -3.34% | 71.9만 |
|---|
| 2025.12.12 | ₩267,218 | ₩267,902 | ₩256,363 | ₩257,475 | -3.65% | 110.2만 |
|---|
| 2025.12.11 | ₩264,565 | ₩267,017 | ₩263,198 | ₩265,999 | +0.54% | 60.1만 |
|---|
| 2025.12.10 | ₩260,665 | ₩265,262 | ₩259,646 | ₩264,686 | +1.54% | 91.4만 |
|---|
| 2025.12.09 | ₩254,849 | ₩261,067 | ₩253,911 | ₩260,250 | +2.12% | 66만 |
|---|
| 2025.12.08 | ₩258,065 | ₩260,317 | ₩252,021 | ₩255,773 | -0.89% | 125.7만 |
|---|
| 2025.12.05 | ₩261,335 | ₩267,902 | ₩257,328 | ₩258,735 | -0.99% | 153.8만 |
|---|
| 2025.12.04 | ₩257,382 | ₩267,647 | ₩257,382 | ₩262,447 | +1.97% | 619.2만 |
|---|
| 2025.12.03 | ₩243,417 | ₩257,234 | ₩242,224 | ₩256,108 | +5.21% | 128.4만 |
|---|
| 2025.12.02 | ₩250,868 | ₩254,701 | ₩250,265 | ₩250,949 | +0.03% | 47.1만 |
|---|
| 2025.12.01 | ₩251,284 | ₩252,436 | ₩248,590 | ₩250,681 | -0.24% | 54.6만 |
|---|
| 2025.11.28 | ₩250,292 | ₩251,646 | ₩246,620 | ₩250,305 | +0.01% | 46.8만 |
|---|
| 2025.11.26 | ₩249,716 | ₩251,954 | ₩243,993 | ₩247,049 | -1.07% | 62.7만 |
|---|
| 2025.11.25 | ₩246,365 | ₩251,552 | ₩246,365 | ₩249,139 | +1.13% | 56.9만 |
|---|
| 2025.11.24 | ₩251,887 | ₩253,669 | ₩244,382 | ₩245,990 | -2.34% | 84.9만 |
|---|
| 2025.11.21 | ₩246,540 | ₩252,356 | ₩245,521 | ₩250,721 | +1.70% | 74.4만 |
|---|
| 2025.11.20 | ₩250,145 | ₩251,498 | ₩244,905 | ₩246,499 | -1.46% | 43.9만 |
|---|
| 2025.11.19 | ₩254,942 | ₩255,264 | ₩247,947 | ₩248,791 | -2.41% | 64.2만 |
|---|
| 2025.11.18 | ₩257,958 | ₩259,861 | ₩253,589 | ₩255,572 | -0.92% | 53.6만 |
|---|
| 2025.11.17 | ₩263,814 | ₩264,270 | ₩257,167 | ₩257,449 | -2.41% | 55.4만 |
|---|
| 2025.11.14 | ₩262,461 | ₩268,304 | ₩262,394 | ₩264,712 | +0.86% | 48.9만 |
|---|
| 2025.11.13 | ₩268,505 | ₩271,038 | ₩265,758 | ₩266,441 | -0.77% | 42.6만 |
|---|
| 2025.11.12 | ₩274,697 | ₩275,822 | ₩268,639 | ₩271,132 | -1.30% | 74만 |
|---|
| 2025.11.11 | ₩269,148 | ₩276,653 | ₩269,148 | ₩273,919 | +1.77% | 62.5만 |
|---|
| 2025.11.10 | ₩268,679 | ₩271,976 | ₩265,744 | ₩270,864 | +0.81% | 51만 |
|---|
| 2025.11.07 | ₩264,404 | ₩271,520 | ₩263,252 | ₩268,425 | +1.52% | 92.3만 |
|---|
| 2025.11.06 | ₩259,593 | ₩264,793 | ₩257,475 | ₩263,372 | +1.46% | 81만 |
|---|
| 2025.11.05 | ₩255,385 | ₩262,715 | ₩255,036 | ₩261,885 | +2.55% | 63.5만 |
|---|
| 2025.11.04 | ₩260,786 | ₩261,080 | ₩254,969 | ₩256,993 | -1.45% | 131.3만 |
|---|
| 2025.11.03 | ₩262,206 | ₩263,305 | ₩259,057 | ₩260,786 | -0.54% | 81.7만 |
|---|
| 2025.10.31 | ₩266,294 | ₩268,304 | ₩261,282 | ₩262,246 | -1.52% | 88.2만 |
|---|
| 2025.10.30 | ₩262,689 | ₩268,572 | ₩261,617 | ₩267,339 | +1.77% | 59.5만 |
|---|
| 2025.10.29 | ₩273,383 | ₩273,759 | ₩262,702 | ₩264,391 | -3.29% | 130.3만 |
|---|
| 2025.10.28 | ₩279,642 | ₩282,322 | ₩265,356 | ₩272,807 | -2.44% | 275.3만 |
|---|
| 2025.10.27 | ₩259,995 | ₩260,625 | ₩255,009 | ₩256,939 | -1.18% | 134만 |
|---|
| 2025.10.24 | ₩260,022 | ₩261,362 | ₩257,127 | ₩257,315 | -1.04% | 65.1만 |
|---|
| 2025.10.23 | ₩261,094 | ₩261,764 | ₩257,743 | ₩259,405 | -0.65% | 73.7만 |
|---|
| 2025.10.22 | ₩262,447 | ₩265,624 | ₩261,188 | ₩261,201 | -0.47% | 116.8만 |
|---|
| 2025.10.21 | ₩258,655 | ₩265,168 | ₩256,765 | ₩263,680 | +1.94% | 61.3만 |
|---|
| 2025.10.20 | ₩255,988 | ₩259,191 | ₩254,983 | ₩258,856 | +1.12% | 78만 |
|---|
| 2025.10.17 | ₩251,002 | ₩256,269 | ₩251,002 | ₩255,505 | +1.79% | 60.9만 |
|---|
| 2025.10.16 | ₩255,344 | ₩257,033 | ₩251,364 | ₩252,436 | -1.14% | 68.1만 |
|---|
| 2025.10.15 | ₩260,853 | ₩261,389 | ₩254,326 | ₩254,956 | -2.26% | 71.5만 |
|---|
| 2025.10.14 | ₩260,049 | ₩263,627 | ₩259,231 | ₩260,102 | +0.02% | 58.5만 |
|---|
| 2025.10.13 | ₩263,493 | ₩264,485 | ₩259,445 | ₩261,134 | -0.90% | 52만 |
|---|
| 2025.10.10 | ₩265,423 | ₩266,950 | ₩259,338 | ₩262,086 | -1.26% | 64.4만 |
|---|