시장 데이터를 불러오는 중
전체 종목
컴볼트 시스템즈 과거 주가
Commvault Systems, Inc. - Common Stock · CVLT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Commvault Systems, Inc. - Common Stock · CVLT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩204,728 | ₩211,214 | ₩201,351 | ₩210,718 | +2.93% | 45.8만 |
| 2026.10.08 | ₩201,512 | ₩204,273 | ₩199,006 | ₩202,343 | +0.41% | 63.3만 |
| 2026.10.07 | ₩204,701 | ₩206,390 | ₩198,899 | ₩201,378 | -1.62% | 72만 |
| 2026.10.06 | ₩207,998 | ₩212,112 | ₩206,082 | ₩207,676 | -0.15% | 41.8만 |
| 2026.10.05 | ₩201,258 | ₩206,832 | ₩200,186 | ₩206,001 | +2.36% | 53.7만 |
| 2026.10.02 | ₩200,882 | ₩205,345 | ₩199,368 | ₩201,378 | +0.25% | 47.1만 |
| 2026.10.01 | ₩202,651 | ₩203,013 | ₩195,228 | ₩198,015 | -2.29% | 70.6만 |
| 2026.09.30 | ₩196,554 | ₩202,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩200,896 |
| +2.21% |
| 110.8만 |
| 2026.09.29 | ₩197,506 | ₩200,320 | ₩192,909 | ₩196,112 | -0.71% | 50.1만 |
|---|
| 2026.09.28 | ₩192,145 | ₩198,685 | ₩189,077 | ₩198,430 | +3.27% | 64.1만 |
|---|
| 2026.09.25 | ₩201,217 | ₩202,330 | ₩194,477 | ₩195,027 | -3.08% | 47.6만 |
|---|
| 2026.09.24 | ₩199,154 | ₩203,174 | ₩194,973 | ₩201,003 | +0.93% | 66.2만 |
|---|
| 2026.09.23 | ₩197,104 | ₩200,748 | ₩191,877 | ₩200,239 | +1.59% | 48만 |
|---|
| 2026.09.22 | ₩198,765 | ₩198,765 | ₩191,851 | ₩196,192 | -1.29% | 52.1만 |
|---|
| 2026.09.21 | ₩195,522 | ₩198,055 | ₩193,767 | ₩195,268 | -0.13% | 43.5만 |
|---|
| 2026.09.18 | ₩200,722 | ₩200,722 | ₩188,943 | ₩193,686 | -3.50% | 117.2만 |
|---|
| 2026.09.17 | ₩195,616 | ₩200,480 | ₩192,387 | ₩199,382 | +1.92% | 61.3만 |
|---|
| 2026.09.16 | ₩189,506 | ₩195,174 | ₩189,506 | ₩194,584 | +2.68% | 46.7만 |
|---|
| 2026.09.15 | ₩184,936 | ₩193,124 | ₩184,641 | ₩192,025 | +3.83% | 62.8만 |
|---|
| 2026.09.14 | ₩177,164 | ₩189,613 | ₩176,467 | ₩187,884 | +6.05% | 75만 |
|---|
| 2026.09.11 | ₩177,780 | ₩178,933 | ₩173,533 | ₩174,296 | -1.96% | 66.1만 |
|---|
| 2026.09.10 | ₩176,494 | ₩179,214 | ₩175,047 | ₩176,280 | -0.12% | 43.2만 |
|---|
| 2026.09.09 | ₩177,834 | ₩179,563 | ₩174,873 | ₩176,427 | -0.79% | 48.5만 |
|---|
| 2026.09.08 | ₩181,814 | ₩181,814 | ₩175,985 | ₩178,705 | -1.71% | 32.8만 |
|---|
| 2026.09.04 | ₩182,243 | ₩183,945 | ₩180,782 | ₩182,792 | +0.30% | 29.7만 |
|---|
| 2026.09.03 | ₩179,281 | ₩185,218 | ₩179,281 | ₩183,744 | +2.49% | 48.7만 |
|---|
| 2026.09.02 | ₩173,131 | ₩177,445 | ₩168,709 | ₩176,293 | +1.83% | 61.1만 |
|---|
| 2026.09.01 | ₩180,527 | ₩181,399 | ₩172,327 | ₩173,131 | -4.10% | 53.1만 |
|---|
| 2026.08.31 | ₩182,658 | ₩185,512 | ₩180,903 | ₩184,280 | +0.89% | 53.1만 |
|---|
| 2026.08.28 | ₩187,603 | ₩189,010 | ₩182,189 | ₩182,779 | -2.57% | 44.9만 |
|---|
| 2026.08.27 | ₩182,243 | ₩190,269 | ₩182,243 | ₩188,085 | +3.21% | 49.6만 |
|---|
| 2026.08.26 | ₩173,573 | ₩180,581 | ₩172,286 | ₩179,978 | +3.69% | 35.5만 |
|---|
| 2026.08.25 | ₩175,502 | ₩179,147 | ₩174,578 | ₩175,757 | +0.15% | 40.6만 |
|---|
| 2026.08.24 | ₩177,727 | ₩177,914 | ₩174,069 | ₩175,717 | -1.13% | 42.7만 |
|---|
| 2026.08.21 | ₩177,486 | ₩179,804 | ₩175,047 | ₩179,308 | +1.03% | 57.1만 |
|---|
| 2026.08.20 | ₩182,323 | ₩184,749 | ₩176,012 | ₩176,387 | -3.26% | 64.4만 |
|---|
| 2026.08.19 | ₩191,355 | ₩191,864 | ₩183,650 | ₩184,012 | -3.84% | 44.9만 |
|---|
| 2026.08.18 | ₩192,226 | ₩194,946 | ₩190,926 | ₩191,368 | -0.45% | 49.3만 |
|---|
| 2026.08.17 | ₩192,936 | ₩194,290 | ₩188,728 | ₩193,392 | +0.24% | 37.8만 |
|---|
| 2026.08.14 | ₩202,933 | ₩204,005 | ₩194,303 | ₩197,104 | -2.87% | 31.4만 |
|---|
| 2026.08.13 | ₩191,127 | ₩203,442 | ₩189,251 | ₩202,477 | +5.94% | 57.3만 |
|---|
| 2026.08.12 | ₩186,839 | ₩190,645 | ₩184,333 | ₩189,934 | +1.66% | 35만 |
|---|
| 2026.08.11 | ₩187,603 | ₩190,243 | ₩183,784 | ₩186,839 | -0.41% | 34.1만 |
|---|
| 2026.08.10 | ₩179,817 | ₩187,335 | ₩179,589 | ₩186,839 | +3.90% | 109.3만 |
|---|
| 2026.08.07 | ₩183,583 | ₩184,186 | ₩180,246 | ₩181,265 | -1.26% | 39.2만 |
|---|
| 2026.08.06 | ₩177,419 | ₩179,040 | ₩173,948 | ₩178,705 | +0.73% | 56.6만 |
|---|
| 2026.08.05 | ₩177,017 | ₩179,817 | ₩175,543 | ₩178,450 | +0.81% | 64만 |
|---|
| 2026.08.04 | ₩169,030 | ₩179,067 | ₩168,762 | ₩177,017 | +4.72% | 98.2만 |
|---|
| 2026.08.03 | ₩160,400 | ₩167,623 | ₩160,012 | ₩167,409 | +4.37% | 56.3만 |
|---|
| 2026.07.31 | ₩155,402 | ₩158,605 | ₩152,132 | ₩157,854 | +1.58% | 84.5만 |
|---|
| 2026.07.30 | ₩163,375 | ₩163,482 | ₩154,518 | ₩156,005 | -4.51% | 71.2만 |
|---|
| 2026.07.29 | ₩162,250 | ₩168,601 | ₩159,181 | ₩161,218 | -0.64% | 106.5만 |
|---|
| 2026.07.28 | ₩170,129 | ₩171,764 | ₩158,122 | ₩160,829 | -5.47% | 226.2만 |
|---|
| 2026.07.27 | ₩195,375 | ₩202,088 | ₩194,946 | ₩200,279 | +2.51% | 98.3만 |
|---|
| 2026.07.24 | ₩191,274 | ₩192,963 | ₩188,849 | ₩190,698 | -0.30% | 49.3만 |
|---|
| 2026.07.23 | ₩189,130 | ₩190,189 | ₩184,695 | ₩189,130 | 0.00% | 45만 |
|---|
| 2026.07.22 | ₩195,134 | ₩195,201 | ₩185,097 | ₩187,924 | -3.69% | 62.2만 |
|---|
| 2026.07.21 | ₩195,321 | ₩198,859 | ₩192,588 | ₩196,300 | +0.50% | 40.1만 |
|---|
| 2026.07.20 | ₩197,345 | ₩199,073 | ₩194,785 | ₩196,608 | -0.37% | 32.5만 |
|---|
| 2026.07.17 | ₩196,755 | ₩202,048 | ₩196,648 | ₩198,068 | +0.67% | 49.8만 |
|---|
| 2026.07.16 | ₩200,628 | ₩202,852 | ₩194,625 | ₩200,695 | +0.03% | 52.7만 |
|---|
| 2026.07.15 | ₩201,861 | ₩203,576 | ₩193,713 | ₩195,817 | -2.99% | 53.9만 |
|---|
| 2026.07.14 | ₩194,276 | ₩205,425 | ₩194,223 | ₩199,167 | +2.52% | 78.3만 |
|---|
| 2026.07.13 | ₩202,370 | ₩203,817 | ₩194,718 | ₩199,194 | -1.57% | 72.9만 |
|---|
| 2026.07.10 | ₩205,680 | ₩206,711 | ₩200,092 | ₩201,767 | -1.90% | 49.5만 |
|---|
| 2026.07.09 | ₩193,874 | ₩203,656 | ₩193,459 | ₩202,919 | +4.67% | 54.7만 |
|---|
| 2026.07.08 | ₩203,576 | ₩207,475 | ₩195,388 | ₩196,876 | -3.29% | 79.1만 |
|---|
| 2026.07.07 | ₩203,026 | ₩207,355 | ₩199,623 | ₩205,988 | +1.46% | 88.2만 |
|---|
| 2026.07.06 | ₩200,976 | ₩205,546 | ₩195,335 | ₩201,070 | +0.05% | 84.2만 |
|---|
| 2026.07.02 | ₩197,010 | ₩201,941 | ₩196,166 | ₩200,976 | +2.01% | 62.8만 |
|---|
| 2026.07.01 | ₩194,290 | ₩198,846 | ₩193,150 | ₩197,010 | +1.40% | 60만 |
|---|
| 2026.06.30 | ₩190,953 | ₩194,303 | ₩188,085 | ₩189,921 | -0.54% | 81.4만 |
|---|
| 2026.06.29 | ₩188,621 | ₩194,290 | ₩188,393 | ₩193,204 | +2.43% | 102.1만 |
|---|
| 2026.06.26 | ₩180,568 | ₩189,867 | ₩179,536 | ₩187,656 | +3.93% | 200.6만 |
|---|
| 2026.06.25 | ₩174,832 | ₩181,827 | ₩172,889 | ₩179,482 | +2.66% | 83.7만 |
|---|
| 2026.06.24 | ₩168,923 | ₩177,606 | ₩168,253 | ₩175,221 | +3.73% | 78.1만 |
|---|
| 2026.06.23 | ₩168,977 | ₩171,911 | ₩166,270 | ₩167,811 | -0.69% | 64.4만 |
|---|
| 2026.06.22 | ₩174,203 | ₩176,521 | ₩166,015 | ₩168,856 | -3.07% | 109.2만 |
|---|
| 2026.06.18 | ₩171,576 | ₩175,422 | ₩163,147 | ₩174,243 | +1.55% | 141.8만 |
|---|
| 2026.06.17 | ₩167,181 | ₩171,523 | ₩165,760 | ₩170,317 | +1.88% | 156.7만 |
|---|
| 2026.06.16 | ₩170,866 | ₩173,533 | ₩166,940 | ₩167,784 | -1.80% | 80.1만 |
|---|
| 2026.06.15 | ₩171,442 | ₩174,390 | ₩168,883 | ₩170,638 | -0.47% | 75.2만 |
|---|
| 2026.06.12 | ₩168,682 | ₩172,769 | ₩166,645 | ₩171,201 | +1.49% | 78.6만 |
|---|
| 2026.06.11 | ₩165,760 | ₩174,015 | ₩163,040 | ₩169,955 | +2.53% | 111만 |
|---|
| 2026.06.10 | ₩162,410 | ₩170,665 | ₩160,963 | ₩167,878 | +3.37% | 99.3만 |
|---|
| 2026.06.09 | ₩163,603 | ₩166,993 | ₩157,091 | ₩163,174 | -0.26% | 88.8만 |
|---|
| 2026.06.08 | ₩158,672 | ₩164,916 | ₩156,742 | ₩163,603 | +3.11% | 88.9만 |
|---|
| 2026.06.05 | ₩163,322 | ₩164,702 | ₩158,806 | ₩159,034 | -2.63% | 62.5만 |
|---|
| 2026.06.04 | ₩165,787 | ₩165,787 | ₩162,518 | ₩162,879 | -1.75% | 45.6만 |
|---|
| 2026.06.03 | ₩161,486 | ₩162,772 | ₩156,689 | ₩161,941 | +0.28% | 56.8만 |
|---|
| 2026.06.02 | ₩159,221 | ₩163,911 | ₩158,042 | ₩163,643 | +2.78% | 53.8만 |
|---|
| 2026.06.01 | ₩162,598 | ₩165,707 | ₩158,122 | ₩164,005 | +0.87% | 88.8만 |
|---|
| 2026.05.29 | ₩149,519 | ₩160,119 | ₩146,746 | ₩159,127 | +6.43% | 105만 |
|---|
| 2026.05.28 | ₩142,417 | ₩149,613 | ₩140,702 | ₩148,380 | +4.19% | 77.9만 |
|---|
| 2026.05.27 | ₩142,766 | ₩145,392 | ₩142,431 | ₩143,704 | +0.66% | 71.5만 |
|---|
| 2026.05.26 | ₩142,980 | ₩145,888 | ₩141,533 | ₩144,843 | +1.30% | 39.4만 |
|---|
| 2026.05.22 | ₩142,739 | ₩146,585 | ₩141,868 | ₩143,717 | +0.69% | 49만 |
|---|
| 2026.05.21 | ₩138,598 | ₩142,136 | ₩137,272 | ₩142,042 | +2.48% | 63.7만 |
|---|
| 2026.05.20 | ₩132,836 | ₩140,394 | ₩132,327 | ₩140,086 | +5.46% | 59.1만 |
|---|
| 2026.05.19 | ₩142,297 | ₩144,682 | ₩135,824 | ₩136,642 | -3.97% | 60.3만 |
|---|
| 2026.05.18 | ₩140,032 | ₩143,382 | ₩139,456 | ₩141,962 | +1.38% | 79.7만 |
|---|
| 2026.05.15 | ₩136,896 | ₩139,496 | ₩133,520 | ₩139,228 | +1.70% | 80.9만 |
|---|
| 2026.05.14 | ₩135,141 | ₩138,022 | ₩132,072 | ₩136,749 | +1.19% | 78.7만 |
|---|
| 2026.05.13 | ₩134,739 | ₩135,503 | ₩130,170 | ₩133,747 | -0.74% | 85만 |
|---|
| 2026.05.12 | ₩140,514 | ₩143,382 | ₩136,253 | ₩136,990 | -2.51% | 65.1만 |
|---|
| 2026.05.11 | ₩139,429 | ₩141,654 | ₩136,695 | ₩139,362 | -0.05% | 61.6만 |
|---|
| 2026.05.08 | ₩137,352 | ₩141,989 | ₩136,267 | ₩140,823 | +2.53% | 101.2만 |
|---|
| 2026.05.07 | ₩139,362 | ₩142,163 | ₩134,913 | ₩138,531 | -0.60% | 94.8만 |
|---|
| 2026.05.06 | ₩137,633 | ₩138,022 | ₩134,257 | ₩135,623 | -1.46% | 47.7만 |
|---|
| 2026.05.05 | ₩136,508 | ₩137,848 | ₩135,329 | ₩137,727 | +0.89% | 45.1만 |
|---|
| 2026.05.04 | ₩132,742 | ₩137,767 | ₩132,742 | ₩136,454 | +2.80% | 60.5만 |
|---|
| 2026.05.01 | ₩135,342 | ₩137,580 | ₩132,501 | ₩133,426 | -1.42% | 55.6만 |
|---|
| 2026.04.30 | ₩134,109 | ₩134,270 | ₩131,027 | ₩132,501 | -1.20% | 84.7만 |
|---|
| 2026.04.29 | ₩131,952 | ₩136,414 | ₩129,915 | ₩135,583 | +2.75% | 98.1만 |
|---|
| 2026.04.28 | ₩131,322 | ₩135,623 | ₩126,136 | ₩131,295 | -0.02% | 186.6만 |
|---|
| 2026.04.27 | ₩125,051 | ₩125,332 | ₩117,654 | ₩118,471 | -5.26% | 134.1만 |
|---|
| 2026.04.24 | ₩121,660 | ₩126,685 | ₩120,856 | ₩125,855 | +3.45% | 55.4만 |
|---|
| 2026.04.23 | ₩125,265 | ₩125,721 | ₩118,511 | ₩120,803 | -3.56% | 85.9만 |
|---|
| 2026.04.22 | ₩126,417 | ₩128,200 | ₩125,118 | ₩128,079 | +1.31% | 54.4만 |
|---|
| 2026.04.21 | ₩128,066 | ₩131,630 | ₩124,783 | ₩125,466 | -2.03% | 73.3만 |
|---|
| 2026.04.20 | ₩126,069 | ₩129,312 | ₩124,635 | ₩128,508 | +1.93% | 51.9만 |
|---|
| 2026.04.17 | ₩130,210 | ₩130,639 | ₩125,881 | ₩126,270 | -3.03% | 103.9만 |
|---|
| 2026.04.16 | ₩125,533 | ₩128,093 | ₩124,622 | ₩127,114 | +1.26% | 114.8만 |
|---|
| 2026.04.15 | ₩121,459 | ₩126,109 | ₩120,441 | ₩124,903 | +2.84% | 104.1만 |
|---|
| 2026.04.14 | ₩119,530 | ₩122,585 | ₩117,962 | ₩120,079 | +0.46% | 83.8만 |
|---|
| 2026.04.13 | ₩117,158 | ₩123,469 | ₩113,071 | ₩120,093 | +2.50% | 194.7만 |
|---|
| 2026.04.10 | ₩108,274 | ₩122,893 | ₩102,163 | ₩119,088 | +9.99% | 565.8만 |
|---|
| 2026.04.09 | ₩104,776 | ₩108,783 | ₩96,146 | ₩108,019 | +3.10% | 210.3만 |
|---|
| 2026.04.08 | ₩111,061 | ₩111,101 | ₩104,830 | ₩105,955 | -4.60% | 88.6만 |
|---|
| 2026.04.07 | ₩105,781 | ₩107,510 | ₩104,857 | ₩106,130 | +0.33% | 64.6만 |
|---|
| 2026.04.06 | ₩107,108 | ₩107,108 | ₩104,870 | ₩105,821 | -1.20% | 38.1만 |
|---|
| 2026.04.02 | ₩104,053 | ₩107,523 | ₩102,270 | ₩107,108 | +2.94% | 74만 |
|---|
| 2026.04.01 | ₩105,393 | ₩106,920 | ₩102,646 | ₩105,071 | -0.31% | 47.9만 |
|---|
| 2026.03.31 | ₩102,579 | ₩105,446 | ₩101,212 | ₩104,374 | +1.75% | 72.6만 |
|---|
| 2026.03.30 | ₩102,203 | ₩104,334 | ₩100,421 | ₩100,743 | -1.43% | 90.4만 |
|---|
| 2026.03.27 | ₩106,706 | ₩107,389 | ₩101,922 | ₩101,949 | -4.46% | 79.3만 |
|---|
| 2026.03.26 | ₩106,759 | ₩110,753 | ₩105,821 | ₩108,756 | +1.87% | 69만 |
|---|
| 2026.03.25 | ₩107,255 | ₩108,207 | ₩103,852 | ₩106,867 | -0.36% | 79.7만 |
|---|
| 2026.03.24 | ₩108,260 | ₩108,743 | ₩104,428 | ₩104,924 | -3.08% | 74.6만 |
|---|
| 2026.03.23 | ₩106,009 | ₩109,882 | ₩105,996 | ₩108,260 | +2.12% | 84.4만 |
|---|
| 2026.03.20 | ₩105,955 | ₩106,853 | ₩103,168 | ₩106,411 | +0.43% | 277.2만 |
|---|
| 2026.03.19 | ₩107,939 | ₩110,686 | ₩106,264 | ₩106,934 | -0.93% | 128만 |
|---|
| 2026.03.18 | ₩107,027 | ₩109,667 | ₩106,317 | ₩107,939 | +0.85% | 125.3만 |
|---|
| 2026.03.17 | ₩107,322 | ₩111,222 | ₩106,706 | ₩107,376 | +0.05% | 130.7만 |
|---|
| 2026.03.16 | ₩105,808 | ₩108,716 | ₩105,754 | ₩107,255 | +1.37% | 102.9만 |
|---|
| 2026.03.13 | ₩108,595 | ₩110,123 | ₩104,240 | ₩105,808 | -2.57% | 112.9만 |
|---|
| 2026.03.12 | ₩107,697 | ₩111,168 | ₩107,697 | ₩108,341 | +0.60% | 96.3만 |
|---|
| 2026.03.11 | ₩107,925 | ₩110,109 | ₩106,867 | ₩108,394 | +0.43% | 100만 |
|---|
| 2026.03.10 | ₩112,937 | ₩115,108 | ₩107,336 | ₩107,697 | -4.64% | 191만 |
|---|
| 2026.03.09 | ₩116,635 | ₩116,635 | ₩113,031 | ₩115,041 | -1.37% | 98.8만 |
|---|
| 2026.03.06 | ₩116,877 | ₩117,761 | ₩113,902 | ₩116,635 | -0.21% | 82.2만 |
|---|
| 2026.03.05 | ₩115,376 | ₩120,950 | ₩115,376 | ₩117,975 | +2.25% | 84.2만 |
|---|
| 2026.03.04 | ₩116,327 | ₩118,712 | ₩115,711 | ₩117,346 | +0.88% | 79.7만 |
|---|
| 2026.03.03 | ₩110,163 | ₩117,748 | ₩110,163 | ₩116,582 | +5.83% | 121.5만 |
|---|
| 2026.03.02 | ₩111,222 | ₩115,791 | ₩110,150 | ₩114,317 | +2.78% | 105.6만 |
|---|
| 2026.02.27 | ₩115,885 | ₩116,099 | ₩113,017 | ₩114,009 | -1.62% | 113.1만 |
|---|
| 2026.02.26 | ₩117,949 | ₩121,084 | ₩117,238 | ₩118,699 | +0.64% | 150.3만 |
|---|
| 2026.02.25 | ₩119,114 | ₩119,570 | ₩115,443 | ₩115,992 | -2.62% | 117.8만 |
|---|
| 2026.02.24 | ₩114,036 | ₩118,900 | ₩113,151 | ₩118,578 | +3.98% | 74.2만 |
|---|
| 2026.02.23 | ₩119,342 | ₩120,267 | ₩113,433 | ₩113,942 | -4.53% | 104.2만 |
|---|
| 2026.02.20 | ₩123,845 | ₩124,997 | ₩120,923 | ₩121,942 | -1.54% | 84.9만 |
|---|
| 2026.02.19 | ₩122,317 | ₩124,984 | ₩121,392 | ₩123,737 | +1.16% | 79.6만 |
|---|
| 2026.02.18 | ₩118,820 | ₩122,451 | ₩118,083 | ₩122,196 | +2.84% | 91.5만 |
|---|
| 2026.02.17 | ₩118,109 | ₩120,535 | ₩117,024 | ₩118,565 | +0.39% | 81만 |
|---|
| 2026.02.13 | ₩118,337 | ₩120,186 | ₩115,269 | ₩117,426 | -0.77% | 82.2만 |
|---|
| 2026.02.12 | ₩118,163 | ₩119,878 | ₩115,322 | ₩116,984 | -1.00% | 110.3만 |
|---|
| 2026.02.11 | ₩116,716 | ₩118,967 | ₩114,612 | ₩117,667 | +0.82% | 92.4만 |
|---|
| 2026.02.10 | ₩118,887 | ₩120,937 | ₩116,006 | ₩117,305 | -1.33% | 84만 |
|---|
| 2026.02.09 | ₩115,336 | ₩118,016 | ₩113,875 | ₩117,734 | +2.08% | 68.7만 |
|---|
| 2026.02.06 | ₩111,731 | ₩116,099 | ₩109,439 | ₩115,336 | +3.23% | 90.9만 |
|---|
| 2026.02.05 | ₩109,841 | ₩113,433 | ₩108,421 | ₩108,997 | -0.77% | 153.9만 |
|---|
| 2026.02.04 | ₩107,724 | ₩114,893 | ₩106,545 | ₩109,841 | +1.97% | 160.9만 |
|---|
| 2026.02.03 | ₩116,609 | ₩116,609 | ₩108,568 | ₩109,560 | -6.04% | 165.4만 |
|---|
| 2026.02.02 | ₩116,702 | ₩118,404 | ₩114,599 | ₩117,051 | +0.30% | 103.3만 |
|---|
| 2026.01.30 | ₩117,238 | ₩117,922 | ₩113,553 | ₩114,840 | -2.05% | 118.7만 |
|---|
| 2026.01.29 | ₩119,101 | ₩119,717 | ₩114,545 | ₩117,252 | -1.55% | 200.9만 |
|---|
| 2026.01.28 | ₩123,764 | ₩125,814 | ₩120,039 | ₩120,401 | -2.72% | 298.3만 |
|---|
| 2026.01.27 | ₩139,081 | ₩142,632 | ₩113,151 | ₩119,436 | -14.12% | 619.6만 |
|---|
| 2026.01.26 | ₩165,961 | ₩173,506 | ₩165,720 | ₩173,345 | +4.45% | 104.9만 |
|---|
| 2026.01.23 | ₩165,278 | ₩166,953 | ₩164,286 | ₩165,961 | +0.41% | 64.5만 |
|---|
| 2026.01.22 | ₩161,848 | ₩165,680 | ₩159,610 | ₩165,533 | +2.28% | 56.8만 |
|---|
| 2026.01.21 | ₩157,680 | ₩161,459 | ₩157,385 | ₩160,186 | +1.59% | 56.3만 |
|---|
| 2026.01.20 | ₩162,022 | ₩162,022 | ₩155,523 | ₩156,702 | -3.28% | 61만 |
|---|
| 2026.01.16 | ₩167,248 | ₩168,776 | ₩161,084 | ₩163,710 | -2.12% | 70만 |
|---|
| 2026.01.15 | ₩167,757 | ₩170,290 | ₩167,087 | ₩167,757 | 0.00% | 60.8만 |
|---|
| 2026.01.14 | ₩167,074 | ₩167,570 | ₩164,903 | ₩166,672 | -0.24% | 66.4만 |
|---|
| 2026.01.13 | ₩170,236 | ₩171,777 | ₩167,369 | ₩168,307 | -1.13% | 40.8만 |
|---|
| 2026.01.12 | ₩164,809 | ₩170,759 | ₩163,241 | ₩170,424 | +3.41% | 47.8만 |
|---|
| 2026.01.09 | ₩166,926 | ₩167,476 | ₩163,831 | ₩166,390 | -0.32% | 53.4만 |
|---|
| 2026.01.08 | ₩170,920 | ₩170,920 | ₩164,675 | ₩166,350 | -2.67% | 55.2만 |
|---|
| 2026.01.07 | ₩170,196 | ₩173,372 | ₩169,620 | ₩172,152 | +1.15% | 55만 |
|---|
| 2026.01.06 | ₩166,739 | ₩168,936 | ₩164,849 | ₩168,427 | +1.01% | 87.5만 |
|---|
| 2026.01.05 | ₩166,752 | ₩171,764 | ₩166,404 | ₩168,280 | +0.92% | 57.8만 |
|---|
| 2026.01.02 | ₩169,687 | ₩169,687 | ₩164,528 | ₩166,404 | -1.93% | 58만 |
|---|
| 2025.12.31 | ₩170,022 | ₩170,022 | ₩167,972 | ₩167,985 | -1.20% | 43.9만 |
|---|
| 2025.12.30 | ₩171,094 | ₩171,965 | ₩168,735 | ₩169,901 | -0.70% | 47.2만 |
|---|
| 2025.12.29 | ₩171,791 | ₩173,010 | ₩169,901 | ₩170,933 | -0.50% | 37.7만 |
|---|
| 2025.12.26 | ₩170,437 | ₩173,412 | ₩170,317 | ₩172,059 | +0.95% | 34.4만 |
|---|
| 2025.12.24 | ₩169,915 | ₩171,965 | ₩168,441 | ₩170,424 | +0.30% | 16.5만 |
|---|
| 2025.12.23 | ₩170,116 | ₩171,683 | ₩167,516 | ₩170,008 | -0.06% | 40.1만 |
|---|
| 2025.12.22 | ₩167,730 | ₩172,554 | ₩166,899 | ₩171,737 | +2.39% | 64만 |
|---|
| 2025.12.19 | ₩167,972 | ₩169,245 | ₩165,506 | ₩167,757 | -0.13% | 203.4만 |
|---|
| 2025.12.18 | ₩167,342 | ₩168,655 | ₩164,662 | ₩167,636 | +0.18% | 64.2만 |
|---|
| 2025.12.17 | ₩160,508 | ₩165,506 | ₩160,508 | ₩165,077 | +2.85% | 90.1만 |
|---|
| 2025.12.16 | ₩159,905 | ₩162,317 | ₩158,122 | ₩162,075 | +1.36% | 84.8만 |
|---|
| 2025.12.15 | ₩164,193 | ₩164,782 | ₩160,065 | ₩160,588 | -2.20% | 74.9만 |
|---|
| 2025.12.12 | ₩166,055 | ₩166,725 | ₩162,116 | ₩162,933 | -1.88% | 59.8만 |
|---|
| 2025.12.11 | ₩165,144 | ₩168,374 | ₩163,348 | ₩166,296 | +0.70% | 81만 |
|---|
| 2025.12.10 | ₩163,737 | ₩166,511 | ₩161,928 | ₩165,144 | +0.86% | 88만 |
|---|
| 2025.12.09 | ₩163,013 | ₩164,273 | ₩159,824 | ₩163,737 | +0.44% | 87.8만 |
|---|
| 2025.12.08 | ₩165,667 | ₩166,122 | ₩160,816 | ₩162,759 | -1.76% | 69.2만 |
|---|
| 2025.12.05 | ₩159,248 | ₩163,013 | ₩153,392 | ₩162,129 | +1.81% | 120.2만 |
|---|
| 2025.12.04 | ₩165,854 | ₩165,854 | ₩159,784 | ₩162,598 | -1.96% | 68.8만 |
|---|
| 2025.12.03 | ₩164,005 | ₩166,377 | ₩163,013 | ₩166,095 | +1.27% | 45.3만 |
|---|
| 2025.12.02 | ₩164,595 | ₩168,226 | ₩162,571 | ₩165,479 | +0.54% | 50.6만 |
|---|
| 2025.12.01 | ₩164,461 | ₩165,291 | ₩161,647 | ₩162,477 | -1.21% | 69.4만 |
|---|
| 2025.11.28 | ₩164,152 | ₩166,551 | ₩164,152 | ₩165,492 | +0.82% | 27.9만 |
|---|
| 2025.11.26 | ₩166,283 | ₩167,503 | ₩163,241 | ₩165,171 | -0.67% | 44만 |
|---|
| 2025.11.25 | ₩161,781 | ₩167,141 | ₩160,307 | ₩166,109 | +2.68% | 82.5만 |
|---|
| 2025.11.24 | ₩160,735 | ₩162,853 | ₩159,757 | ₩160,923 | +0.12% | 47.5만 |
|---|
| 2025.11.21 | ₩157,305 | ₩163,027 | ₩155,885 | ₩160,481 | +2.02% | 57.4만 |
|---|
| 2025.11.20 | ₩163,147 | ₩165,104 | ₩157,318 | ₩157,707 | -3.33% | 49.7만 |
|---|
| 2025.11.19 | ₩164,018 | ₩164,568 | ₩157,868 | ₩160,132 | -2.37% | 97.5만 |
|---|
| 2025.11.18 | ₩167,489 | ₩169,526 | ₩164,059 | ₩164,206 | -1.96% | 65.8만 |
|---|
| 2025.11.17 | ₩169,580 | ₩172,018 | ₩166,564 | ₩168,642 | -0.55% | 45.2만 |
|---|
| 2025.11.14 | ₩166,953 | ₩173,385 | ₩166,859 | ₩170,692 | +2.24% | 64.3만 |
|---|
| 2025.11.13 | ₩170,183 | ₩177,338 | ₩168,213 | ₩169,673 | -0.30% | 93.4만 |
|---|
| 2025.11.12 | ₩173,546 | ₩174,296 | ₩170,424 | ₩171,080 | -1.42% | 68.6만 |
|---|
| 2025.11.11 | ₩174,122 | ₩174,792 | ₩169,714 | ₩172,300 | -1.05% | 59.5만 |
|---|
| 2025.11.10 | ₩174,497 | ₩175,208 | ₩170,866 | ₩174,712 | +0.12% | 65.9만 |
|---|
| 2025.11.07 | ₩166,283 | ₩170,893 | ₩162,745 | ₩170,772 | +2.70% | 96.7만 |
|---|
| 2025.11.06 | ₩171,630 | ₩173,519 | ₩164,193 | ₩167,610 | -2.34% | 113만 |
|---|
| 2025.11.05 | ₩180,125 | ₩181,881 | ₩172,126 | ₩172,394 | -4.29% | 148.7만 |
|---|
| 2025.11.04 | ₩186,062 | ₩187,067 | ₩179,697 | ₩182,002 | -2.18% | 102.2만 |
|---|
| 2025.11.03 | ₩186,678 | ₩189,653 | ₩184,574 | ₩188,099 | +0.76% | 129.9만 |
|---|
| 2025.10.31 | ₩184,950 | ₩188,594 | ₩183,033 | ₩186,558 | +0.87% | 99.2만 |
|---|
| 2025.10.30 | ₩186,665 | ₩192,306 | ₩182,256 | ₩184,414 | -1.21% | 136만 |
|---|
| 2025.10.29 | ₩195,321 | ₩195,469 | ₩180,527 | ₩187,790 | -3.86% | 254.3만 |
|---|
| 2025.10.28 | ₩217,190 | ₩224,360 | ₩187,978 | ₩195,348 | -10.06% | 355.7만 |
|---|
| 2025.10.27 | ₩233,525 | ₩234,544 | ₩228,581 | ₩233,364 | -0.07% | 70.5만 |
|---|
| 2025.10.24 | ₩228,232 | ₩230,323 | ₩226,932 | ₩227,696 | -0.23% | 45.4만 |
|---|
| 2025.10.23 | ₩229,304 | ₩230,108 | ₩223,824 | ₩225,164 | -1.81% | 57.1만 |
|---|
| 2025.10.22 | ₩234,195 | ₩234,195 | ₩225,646 | ₩227,884 | -2.69% | 47.4만 |
|---|
| 2025.10.21 | ₩234,771 | ₩238,269 | ₩233,110 | ₩234,356 | -0.18% | 46만 |
|---|
| 2025.10.20 | ₩234,168 | ₩237,988 | ₩233,539 | ₩236,420 | +0.96% | 44.8만 |
|---|
| 2025.10.17 | ₩226,691 | ₩232,158 | ₩226,182 | ₩230,349 | +1.61% | 44.7만 |
|---|
| 2025.10.16 | ₩230,550 | ₩234,088 | ₩225,030 | ₩228,768 | -0.77% | 63.3만 |
|---|
| 2025.10.15 | ₩235,321 | ₩236,339 | ₩228,661 | ₩230,550 | -2.03% | 73.1만 |
|---|
| 2025.10.14 | ₩229,505 | ₩236,313 | ₩228,018 | ₩233,579 | +1.77% | 65.7만 |
|---|
| 2025.10.13 | ₩234,731 | ₩236,058 | ₩232,306 | ₩235,401 | +0.29% | 51.8만 |
|---|
| 2025.10.10 | ₩235,254 | ₩239,006 | ₩227,107 | ₩228,071 | -3.05% | 60.3만 |
|---|