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 | ₩204,600 | ₩211,082 | ₩201,225 | ₩210,586 | +2.93% | 45.8만 |
| 2026.10.08 | ₩201,386 | ₩204,145 | ₩198,882 | ₩202,216 | +0.41% | 63.3만 |
| 2026.10.07 | ₩204,573 | ₩206,261 | ₩198,774 | ₩201,252 | -1.62% | 72만 |
| 2026.10.06 | ₩207,868 | ₩211,979 | ₩205,952 | ₩207,546 | -0.15% | 41.8만 |
| 2026.10.05 | ₩201,131 | ₩206,702 | ₩200,060 | ₩205,872 | +2.36% | 53.7만 |
| 2026.10.02 | ₩200,756 | ₩205,216 | ₩199,243 | ₩201,252 | +0.25% | 47.1만 |
| 2026.10.01 | ₩202,524 | ₩202,886 | ₩195,105 | ₩197,891 | -2.29% | 70.6만 |
| 2026.09.30 | ₩196,431 | ₩202,042 | ₩195,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩200,770 |
| +2.21% |
| 110.8만 |
| 2026.09.29 | ₩197,382 | ₩200,194 | ₩192,788 | ₩195,989 | -0.71% | 50.1만 |
|---|
| 2026.09.28 | ₩192,025 | ₩198,560 | ₩188,958 | ₩198,306 | +3.27% | 64.1만 |
|---|
| 2026.09.25 | ₩201,091 | ₩202,203 | ₩194,355 | ₩194,904 | -3.08% | 47.6만 |
|---|
| 2026.09.24 | ₩199,029 | ₩203,046 | ₩194,851 | ₩200,877 | +0.93% | 66.2만 |
|---|
| 2026.09.23 | ₩196,980 | ₩200,623 | ₩191,757 | ₩200,114 | +1.59% | 48만 |
|---|
| 2026.09.22 | ₩198,641 | ₩198,641 | ₩191,730 | ₩196,069 | -1.29% | 52.1만 |
|---|
| 2026.09.21 | ₩195,400 | ₩197,931 | ₩193,645 | ₩195,145 | -0.13% | 43.5만 |
|---|
| 2026.09.18 | ₩200,596 | ₩200,596 | ₩188,824 | ₩193,565 | -3.50% | 117.2만 |
|---|
| 2026.09.17 | ₩195,493 | ₩200,355 | ₩192,266 | ₩199,257 | +1.92% | 61.3만 |
|---|
| 2026.09.16 | ₩189,387 | ₩195,052 | ₩189,387 | ₩194,462 | +2.68% | 46.7만 |
|---|
| 2026.09.15 | ₩184,820 | ₩193,003 | ₩184,526 | ₩191,904 | +3.83% | 62.8만 |
|---|
| 2026.09.14 | ₩177,053 | ₩189,494 | ₩176,357 | ₩187,766 | +6.05% | 75만 |
|---|
| 2026.09.11 | ₩177,669 | ₩178,821 | ₩173,424 | ₩174,187 | -1.96% | 66.1만 |
|---|
| 2026.09.10 | ₩176,383 | ₩179,102 | ₩174,937 | ₩176,169 | -0.12% | 43.2만 |
|---|
| 2026.09.09 | ₩177,723 | ₩179,450 | ₩174,763 | ₩176,316 | -0.79% | 48.5만 |
|---|
| 2026.09.08 | ₩181,700 | ₩181,700 | ₩175,875 | ₩178,593 | -1.71% | 32.8만 |
|---|
| 2026.09.04 | ₩182,128 | ₩183,829 | ₩180,669 | ₩182,678 | +0.30% | 29.7만 |
|---|
| 2026.09.03 | ₩179,169 | ₩185,101 | ₩179,169 | ₩183,628 | +2.49% | 48.7만 |
|---|
| 2026.09.02 | ₩173,022 | ₩177,334 | ₩168,603 | ₩176,183 | +1.83% | 61.1만 |
|---|
| 2026.09.01 | ₩180,414 | ₩181,285 | ₩172,219 | ₩173,022 | -4.10% | 53.1만 |
|---|
| 2026.08.31 | ₩182,544 | ₩185,396 | ₩180,789 | ₩184,164 | +0.89% | 53.1만 |
|---|
| 2026.08.28 | ₩187,485 | ₩188,891 | ₩182,075 | ₩182,664 | -2.57% | 44.9만 |
|---|
| 2026.08.27 | ₩182,128 | ₩190,150 | ₩182,128 | ₩187,967 | +3.21% | 49.6만 |
|---|
| 2026.08.26 | ₩173,464 | ₩180,468 | ₩172,178 | ₩179,865 | +3.69% | 35.5만 |
|---|
| 2026.08.25 | ₩175,392 | ₩179,035 | ₩174,468 | ₩175,647 | +0.15% | 40.6만 |
|---|
| 2026.08.24 | ₩177,615 | ₩177,803 | ₩173,959 | ₩175,607 | -1.13% | 42.7만 |
|---|
| 2026.08.21 | ₩177,374 | ₩179,691 | ₩174,937 | ₩179,196 | +1.03% | 57.1만 |
|---|
| 2026.08.20 | ₩182,209 | ₩184,633 | ₩175,901 | ₩176,276 | -3.26% | 64.4만 |
|---|
| 2026.08.19 | ₩191,235 | ₩191,744 | ₩183,535 | ₩183,896 | -3.84% | 44.9만 |
|---|
| 2026.08.18 | ₩192,105 | ₩194,824 | ₩190,806 | ₩191,248 | -0.45% | 49.3만 |
|---|
| 2026.08.17 | ₩192,815 | ₩194,168 | ₩188,610 | ₩193,270 | +0.24% | 37.8만 |
|---|
| 2026.08.14 | ₩202,805 | ₩203,877 | ₩194,181 | ₩196,980 | -2.87% | 31.4만 |
|---|
| 2026.08.13 | ₩191,007 | ₩203,314 | ₩189,132 | ₩202,350 | +5.94% | 57.3만 |
|---|
| 2026.08.12 | ₩186,722 | ₩190,525 | ₩184,218 | ₩189,815 | +1.66% | 35만 |
|---|
| 2026.08.11 | ₩187,485 | ₩190,123 | ₩183,669 | ₩186,722 | -0.41% | 34.1만 |
|---|
| 2026.08.10 | ₩179,705 | ₩187,217 | ₩179,477 | ₩186,722 | +3.90% | 109.3만 |
|---|
| 2026.08.07 | ₩183,468 | ₩184,070 | ₩180,133 | ₩181,151 | -1.26% | 39.2만 |
|---|
| 2026.08.06 | ₩177,307 | ₩178,928 | ₩173,839 | ₩178,593 | +0.73% | 56.6만 |
|---|
| 2026.08.05 | ₩176,906 | ₩179,705 | ₩175,433 | ₩178,339 | +0.81% | 64만 |
|---|
| 2026.08.04 | ₩168,924 | ₩178,955 | ₩168,656 | ₩176,906 | +4.72% | 98.2만 |
|---|
| 2026.08.03 | ₩160,300 | ₩167,518 | ₩159,911 | ₩167,304 | +4.37% | 56.3만 |
|---|
| 2026.07.31 | ₩155,305 | ₩158,505 | ₩152,037 | ₩157,755 | +1.58% | 84.5만 |
|---|
| 2026.07.30 | ₩163,273 | ₩163,380 | ₩154,421 | ₩155,907 | -4.51% | 71.2만 |
|---|
| 2026.07.29 | ₩162,148 | ₩168,496 | ₩159,081 | ₩161,117 | -0.64% | 106.5만 |
|---|
| 2026.07.28 | ₩170,022 | ₩171,656 | ₩158,023 | ₩160,728 | -5.47% | 226.2만 |
|---|
| 2026.07.27 | ₩195,252 | ₩201,962 | ₩194,824 | ₩200,154 | +2.51% | 98.3만 |
|---|
| 2026.07.24 | ₩191,155 | ₩192,842 | ₩188,731 | ₩190,579 | -0.30% | 49.3만 |
|---|
| 2026.07.23 | ₩189,012 | ₩190,070 | ₩184,579 | ₩189,012 | 0.00% | 45만 |
|---|
| 2026.07.22 | ₩195,011 | ₩195,078 | ₩184,981 | ₩187,807 | -3.69% | 62.2만 |
|---|
| 2026.07.21 | ₩195,199 | ₩198,734 | ₩192,467 | ₩196,176 | +0.50% | 40.1만 |
|---|
| 2026.07.20 | ₩197,221 | ₩198,949 | ₩194,663 | ₩196,484 | -0.37% | 32.5만 |
|---|
| 2026.07.17 | ₩196,632 | ₩201,922 | ₩196,525 | ₩197,944 | +0.67% | 49.8만 |
|---|
| 2026.07.16 | ₩200,502 | ₩202,725 | ₩194,503 | ₩200,569 | +0.03% | 52.7만 |
|---|
| 2026.07.15 | ₩201,734 | ₩203,448 | ₩193,592 | ₩195,694 | -2.99% | 53.9만 |
|---|
| 2026.07.14 | ₩194,154 | ₩205,296 | ₩194,101 | ₩199,042 | +2.52% | 78.3만 |
|---|
| 2026.07.13 | ₩202,243 | ₩203,689 | ₩194,596 | ₩199,069 | -1.57% | 72.9만 |
|---|
| 2026.07.10 | ₩205,551 | ₩206,582 | ₩199,966 | ₩201,640 | -1.90% | 49.5만 |
|---|
| 2026.07.09 | ₩193,753 | ₩203,529 | ₩193,337 | ₩202,792 | +4.67% | 54.7만 |
|---|
| 2026.07.08 | ₩203,448 | ₩207,345 | ₩195,266 | ₩196,752 | -3.29% | 79.1만 |
|---|
| 2026.07.07 | ₩202,899 | ₩207,225 | ₩199,498 | ₩205,859 | +1.46% | 88.2만 |
|---|
| 2026.07.06 | ₩200,850 | ₩205,417 | ₩195,212 | ₩200,944 | +0.05% | 84.2만 |
|---|
| 2026.07.02 | ₩196,886 | ₩201,814 | ₩196,043 | ₩200,850 | +2.01% | 62.8만 |
|---|
| 2026.07.01 | ₩194,168 | ₩198,721 | ₩193,029 | ₩196,886 | +1.40% | 60만 |
|---|
| 2026.06.30 | ₩190,833 | ₩194,181 | ₩187,967 | ₩189,802 | -0.54% | 81.4만 |
|---|
| 2026.06.29 | ₩188,503 | ₩194,168 | ₩188,275 | ₩193,083 | +2.43% | 102.1만 |
|---|
| 2026.06.26 | ₩180,455 | ₩189,748 | ₩179,423 | ₩187,539 | +3.93% | 200.6만 |
|---|
| 2026.06.25 | ₩174,723 | ₩181,713 | ₩172,781 | ₩179,370 | +2.66% | 83.7만 |
|---|
| 2026.06.24 | ₩168,817 | ₩177,495 | ₩168,147 | ₩175,111 | +3.73% | 78.1만 |
|---|
| 2026.06.23 | ₩168,871 | ₩171,803 | ₩166,165 | ₩167,706 | -0.69% | 64.4만 |
|---|
| 2026.06.22 | ₩174,093 | ₩176,410 | ₩165,911 | ₩168,750 | -3.07% | 109.2만 |
|---|
| 2026.06.18 | ₩171,469 | ₩175,312 | ₩163,045 | ₩174,134 | +1.55% | 141.8만 |
|---|
| 2026.06.17 | ₩167,076 | ₩171,415 | ₩165,657 | ₩170,210 | +1.88% | 156.7만 |
|---|
| 2026.06.16 | ₩170,759 | ₩173,424 | ₩166,835 | ₩167,679 | -1.80% | 80.1만 |
|---|
| 2026.06.15 | ₩171,335 | ₩174,281 | ₩168,777 | ₩170,531 | -0.47% | 75.2만 |
|---|
| 2026.06.12 | ₩168,576 | ₩172,660 | ₩166,540 | ₩171,094 | +1.49% | 78.6만 |
|---|
| 2026.06.11 | ₩165,657 | ₩173,906 | ₩162,938 | ₩169,848 | +2.53% | 111만 |
|---|
| 2026.06.10 | ₩162,309 | ₩170,558 | ₩160,862 | ₩167,772 | +3.37% | 99.3만 |
|---|
| 2026.06.09 | ₩163,500 | ₩166,889 | ₩156,992 | ₩163,072 | -0.26% | 88.8만 |
|---|
| 2026.06.08 | ₩158,572 | ₩164,813 | ₩156,644 | ₩163,500 | +3.11% | 88.9만 |
|---|
| 2026.06.05 | ₩163,219 | ₩164,599 | ₩158,706 | ₩158,934 | -2.63% | 62.5만 |
|---|
| 2026.06.04 | ₩165,683 | ₩165,683 | ₩162,416 | ₩162,777 | -1.75% | 45.6만 |
|---|
| 2026.06.03 | ₩161,385 | ₩162,670 | ₩156,590 | ₩161,840 | +0.28% | 56.8만 |
|---|
| 2026.06.02 | ₩159,121 | ₩163,808 | ₩157,943 | ₩163,541 | +2.78% | 53.8만 |
|---|
| 2026.06.01 | ₩162,496 | ₩165,603 | ₩158,023 | ₩163,902 | +0.87% | 88.8만 |
|---|
| 2026.05.29 | ₩149,426 | ₩160,019 | ₩146,654 | ₩159,028 | +6.43% | 105만 |
|---|
| 2026.05.28 | ₩142,328 | ₩149,519 | ₩140,614 | ₩148,287 | +4.19% | 77.9만 |
|---|
| 2026.05.27 | ₩142,676 | ₩145,301 | ₩142,341 | ₩143,614 | +0.66% | 71.5만 |
|---|
| 2026.05.26 | ₩142,891 | ₩145,797 | ₩141,444 | ₩144,752 | +1.30% | 39.4만 |
|---|
| 2026.05.22 | ₩142,649 | ₩146,493 | ₩141,779 | ₩143,627 | +0.69% | 49만 |
|---|
| 2026.05.21 | ₩138,511 | ₩142,047 | ₩137,186 | ₩141,953 | +2.48% | 63.7만 |
|---|
| 2026.05.20 | ₩132,753 | ₩140,306 | ₩132,244 | ₩139,998 | +5.46% | 59.1만 |
|---|
| 2026.05.19 | ₩142,208 | ₩144,591 | ₩135,739 | ₩136,556 | -3.97% | 60.3만 |
|---|
| 2026.05.18 | ₩139,944 | ₩143,292 | ₩139,368 | ₩141,873 | +1.38% | 79.7만 |
|---|
| 2026.05.15 | ₩136,811 | ₩139,409 | ₩133,436 | ₩139,141 | +1.70% | 80.9만 |
|---|
| 2026.05.14 | ₩135,056 | ₩137,936 | ₩131,990 | ₩136,663 | +1.19% | 78.7만 |
|---|
| 2026.05.13 | ₩134,655 | ₩135,418 | ₩130,088 | ₩133,664 | -0.74% | 85만 |
|---|
| 2026.05.12 | ₩140,426 | ₩143,292 | ₩136,168 | ₩136,904 | -2.51% | 65.1만 |
|---|
| 2026.05.11 | ₩139,342 | ₩141,565 | ₩136,610 | ₩139,275 | -0.05% | 61.6만 |
|---|
| 2026.05.08 | ₩137,266 | ₩141,900 | ₩136,181 | ₩140,734 | +2.53% | 101.2만 |
|---|
| 2026.05.07 | ₩139,275 | ₩142,074 | ₩134,829 | ₩138,444 | -0.60% | 94.8만 |
|---|
| 2026.05.06 | ₩137,547 | ₩137,936 | ₩134,172 | ₩135,538 | -1.46% | 47.7만 |
|---|
| 2026.05.05 | ₩136,422 | ₩137,761 | ₩135,244 | ₩137,641 | +0.89% | 45.1만 |
|---|
| 2026.05.04 | ₩132,659 | ₩137,681 | ₩132,659 | ₩136,369 | +2.80% | 60.5만 |
|---|
| 2026.05.01 | ₩135,257 | ₩137,494 | ₩132,418 | ₩133,342 | -1.42% | 55.6만 |
|---|
| 2026.04.30 | ₩134,025 | ₩134,186 | ₩130,945 | ₩132,418 | -1.20% | 84.7만 |
|---|
| 2026.04.29 | ₩131,869 | ₩136,329 | ₩129,833 | ₩135,498 | +2.75% | 98.1만 |
|---|
| 2026.04.28 | ₩131,240 | ₩135,538 | ₩126,057 | ₩131,213 | -0.02% | 186.6만 |
|---|
| 2026.04.27 | ₩124,972 | ₩125,254 | ₩117,580 | ₩118,397 | -5.26% | 134.1만 |
|---|
| 2026.04.24 | ₩121,584 | ₩126,606 | ₩120,781 | ₩125,776 | +3.45% | 55.4만 |
|---|
| 2026.04.23 | ₩125,187 | ₩125,642 | ₩118,437 | ₩120,727 | -3.56% | 85.9만 |
|---|
| 2026.04.22 | ₩126,338 | ₩128,119 | ₩125,039 | ₩127,999 | +1.31% | 54.4만 |
|---|
| 2026.04.21 | ₩127,985 | ₩131,548 | ₩124,704 | ₩125,387 | -2.03% | 73.3만 |
|---|
| 2026.04.20 | ₩125,990 | ₩129,231 | ₩124,557 | ₩128,427 | +1.93% | 51.9만 |
|---|
| 2026.04.17 | ₩130,128 | ₩130,557 | ₩125,803 | ₩126,191 | -3.03% | 103.9만 |
|---|
| 2026.04.16 | ₩125,454 | ₩128,012 | ₩124,544 | ₩127,035 | +1.26% | 114.8만 |
|---|
| 2026.04.15 | ₩121,383 | ₩126,030 | ₩120,365 | ₩124,825 | +2.84% | 104.1만 |
|---|
| 2026.04.14 | ₩119,455 | ₩122,508 | ₩117,888 | ₩120,004 | +0.46% | 83.8만 |
|---|
| 2026.04.13 | ₩117,085 | ₩123,392 | ₩113,000 | ₩120,017 | +2.50% | 194.7만 |
|---|
| 2026.04.10 | ₩108,206 | ₩122,816 | ₩102,099 | ₩119,013 | +9.99% | 565.8만 |
|---|
| 2026.04.09 | ₩104,710 | ₩108,715 | ₩96,086 | ₩107,951 | +3.10% | 210.3만 |
|---|
| 2026.04.08 | ₩110,991 | ₩111,031 | ₩104,764 | ₩105,889 | -4.60% | 88.6만 |
|---|
| 2026.04.07 | ₩105,715 | ₩107,442 | ₩104,791 | ₩106,063 | +0.33% | 64.6만 |
|---|
| 2026.04.06 | ₩107,041 | ₩107,041 | ₩104,804 | ₩105,755 | -1.20% | 38.1만 |
|---|
| 2026.04.02 | ₩103,987 | ₩107,456 | ₩102,206 | ₩107,041 | +2.94% | 74만 |
|---|
| 2026.04.01 | ₩105,327 | ₩106,853 | ₩102,581 | ₩105,005 | -0.31% | 47.9만 |
|---|
| 2026.03.31 | ₩102,514 | ₩105,380 | ₩101,148 | ₩104,309 | +1.75% | 72.6만 |
|---|
| 2026.03.30 | ₩102,139 | ₩104,269 | ₩100,358 | ₩100,680 | -1.43% | 90.4만 |
|---|
| 2026.03.27 | ₩106,639 | ₩107,322 | ₩101,858 | ₩101,885 | -4.46% | 79.3만 |
|---|
| 2026.03.26 | ₩106,692 | ₩110,683 | ₩105,755 | ₩108,688 | +1.87% | 69만 |
|---|
| 2026.03.25 | ₩107,188 | ₩108,139 | ₩103,786 | ₩106,800 | -0.36% | 79.7만 |
|---|
| 2026.03.24 | ₩108,192 | ₩108,674 | ₩104,362 | ₩104,858 | -3.08% | 74.6만 |
|---|
| 2026.03.23 | ₩105,943 | ₩109,813 | ₩105,929 | ₩108,192 | +2.12% | 84.4만 |
|---|
| 2026.03.20 | ₩105,889 | ₩106,786 | ₩103,103 | ₩106,344 | +0.43% | 277.2만 |
|---|
| 2026.03.19 | ₩107,871 | ₩110,616 | ₩106,197 | ₩106,867 | -0.93% | 128만 |
|---|
| 2026.03.18 | ₩106,960 | ₩109,598 | ₩106,251 | ₩107,871 | +0.85% | 125.3만 |
|---|
| 2026.03.17 | ₩107,255 | ₩111,152 | ₩106,639 | ₩107,308 | +0.05% | 130.7만 |
|---|
| 2026.03.16 | ₩105,742 | ₩108,648 | ₩105,688 | ₩107,188 | +1.37% | 102.9만 |
|---|
| 2026.03.13 | ₩108,527 | ₩110,054 | ₩104,175 | ₩105,742 | -2.57% | 112.9만 |
|---|
| 2026.03.12 | ₩107,630 | ₩111,098 | ₩107,630 | ₩108,273 | +0.60% | 96.3만 |
|---|
| 2026.03.11 | ₩107,858 | ₩110,040 | ₩106,800 | ₩108,326 | +0.43% | 100만 |
|---|
| 2026.03.10 | ₩112,866 | ₩115,036 | ₩107,268 | ₩107,630 | -4.64% | 191만 |
|---|
| 2026.03.09 | ₩116,562 | ₩116,562 | ₩112,960 | ₩114,969 | -1.37% | 98.8만 |
|---|
| 2026.03.06 | ₩116,803 | ₩117,687 | ₩113,830 | ₩116,562 | -0.21% | 82.2만 |
|---|
| 2026.03.05 | ₩115,303 | ₩120,874 | ₩115,303 | ₩117,901 | +2.25% | 84.2만 |
|---|
| 2026.03.04 | ₩116,254 | ₩118,638 | ₩115,638 | ₩117,272 | +0.88% | 79.7만 |
|---|
| 2026.03.03 | ₩110,094 | ₩117,674 | ₩110,094 | ₩116,509 | +5.83% | 121.5만 |
|---|
| 2026.03.02 | ₩111,152 | ₩115,719 | ₩110,081 | ₩114,245 | +2.78% | 105.6만 |
|---|
| 2026.02.27 | ₩115,812 | ₩116,027 | ₩112,946 | ₩113,937 | -1.62% | 113.1만 |
|---|
| 2026.02.26 | ₩117,875 | ₩121,008 | ₩117,165 | ₩118,625 | +0.64% | 150.3만 |
|---|
| 2026.02.25 | ₩119,040 | ₩119,495 | ₩115,370 | ₩115,919 | -2.62% | 117.8만 |
|---|
| 2026.02.24 | ₩113,964 | ₩118,825 | ₩113,080 | ₩118,504 | +3.98% | 74.2만 |
|---|
| 2026.02.23 | ₩119,267 | ₩120,191 | ₩113,362 | ₩113,870 | -4.53% | 104.2만 |
|---|
| 2026.02.20 | ₩123,767 | ₩124,919 | ₩120,848 | ₩121,865 | -1.54% | 84.9만 |
|---|
| 2026.02.19 | ₩122,240 | ₩124,905 | ₩121,316 | ₩123,660 | +1.16% | 79.6만 |
|---|
| 2026.02.18 | ₩118,745 | ₩122,374 | ₩118,009 | ₩122,120 | +2.84% | 91.5만 |
|---|
| 2026.02.17 | ₩118,035 | ₩120,459 | ₩116,951 | ₩118,491 | +0.39% | 81만 |
|---|
| 2026.02.13 | ₩118,263 | ₩120,111 | ₩115,196 | ₩117,352 | -0.77% | 82.2만 |
|---|
| 2026.02.12 | ₩118,089 | ₩119,803 | ₩115,250 | ₩116,910 | -1.00% | 110.3만 |
|---|
| 2026.02.11 | ₩116,643 | ₩118,892 | ₩114,540 | ₩117,593 | +0.82% | 92.4만 |
|---|
| 2026.02.10 | ₩118,812 | ₩120,861 | ₩115,933 | ₩117,232 | -1.33% | 84만 |
|---|
| 2026.02.09 | ₩115,263 | ₩117,942 | ₩113,804 | ₩117,660 | +2.08% | 68.7만 |
|---|
| 2026.02.06 | ₩111,661 | ₩116,027 | ₩109,371 | ₩115,263 | +3.23% | 90.9만 |
|---|
| 2026.02.05 | ₩109,773 | ₩113,362 | ₩108,353 | ₩108,929 | -0.77% | 153.9만 |
|---|
| 2026.02.04 | ₩107,657 | ₩114,821 | ₩106,478 | ₩109,773 | +1.97% | 160.9만 |
|---|
| 2026.02.03 | ₩116,535 | ₩116,535 | ₩108,500 | ₩109,491 | -6.04% | 165.4만 |
|---|
| 2026.02.02 | ₩116,629 | ₩118,330 | ₩114,527 | ₩116,977 | +0.30% | 103.3만 |
|---|
| 2026.01.30 | ₩117,165 | ₩117,848 | ₩113,482 | ₩114,768 | -2.05% | 118.7만 |
|---|
| 2026.01.29 | ₩119,026 | ₩119,642 | ₩114,473 | ₩117,178 | -1.55% | 200.9만 |
|---|
| 2026.01.28 | ₩123,687 | ₩125,736 | ₩119,964 | ₩120,325 | -2.72% | 298.3만 |
|---|
| 2026.01.27 | ₩138,993 | ₩142,542 | ₩113,080 | ₩119,361 | -14.12% | 619.6만 |
|---|
| 2026.01.26 | ₩165,857 | ₩173,397 | ₩165,616 | ₩173,236 | +4.45% | 104.9만 |
|---|
| 2026.01.23 | ₩165,174 | ₩166,848 | ₩164,183 | ₩165,857 | +0.41% | 64.5만 |
|---|
| 2026.01.22 | ₩161,746 | ₩165,576 | ₩159,510 | ₩165,429 | +2.28% | 56.8만 |
|---|
| 2026.01.21 | ₩157,581 | ₩161,358 | ₩157,287 | ₩160,086 | +1.59% | 56.3만 |
|---|
| 2026.01.20 | ₩161,920 | ₩161,920 | ₩155,425 | ₩156,604 | -3.28% | 61만 |
|---|
| 2026.01.16 | ₩167,143 | ₩168,670 | ₩160,983 | ₩163,608 | -2.12% | 70만 |
|---|
| 2026.01.15 | ₩167,652 | ₩170,183 | ₩166,982 | ₩167,652 | 0.00% | 60.8만 |
|---|
| 2026.01.14 | ₩166,969 | ₩167,464 | ₩164,799 | ₩166,567 | -0.24% | 66.4만 |
|---|
| 2026.01.13 | ₩170,129 | ₩171,669 | ₩167,264 | ₩168,201 | -1.13% | 40.8만 |
|---|
| 2026.01.12 | ₩164,706 | ₩170,652 | ₩163,139 | ₩170,317 | +3.41% | 47.8만 |
|---|
| 2026.01.09 | ₩166,822 | ₩167,371 | ₩163,728 | ₩166,286 | -0.32% | 53.4만 |
|---|
| 2026.01.08 | ₩170,812 | ₩170,812 | ₩164,572 | ₩166,246 | -2.67% | 55.2만 |
|---|
| 2026.01.07 | ₩170,089 | ₩173,263 | ₩169,513 | ₩172,044 | +1.15% | 55만 |
|---|
| 2026.01.06 | ₩166,634 | ₩168,830 | ₩164,746 | ₩168,322 | +1.01% | 87.5만 |
|---|
| 2026.01.05 | ₩166,648 | ₩171,656 | ₩166,299 | ₩168,174 | +0.92% | 57.8만 |
|---|
| 2026.01.02 | ₩169,580 | ₩169,580 | ₩164,425 | ₩166,299 | -1.93% | 58만 |
|---|
| 2025.12.31 | ₩169,915 | ₩169,915 | ₩167,866 | ₩167,880 | -1.20% | 43.9만 |
|---|
| 2025.12.30 | ₩170,987 | ₩171,857 | ₩168,630 | ₩169,795 | -0.70% | 47.2만 |
|---|
| 2025.12.29 | ₩171,683 | ₩172,902 | ₩169,795 | ₩170,826 | -0.50% | 37.7만 |
|---|
| 2025.12.26 | ₩170,330 | ₩173,303 | ₩170,210 | ₩171,951 | +0.95% | 34.4만 |
|---|
| 2025.12.24 | ₩169,808 | ₩171,857 | ₩168,335 | ₩170,317 | +0.30% | 16.5만 |
|---|
| 2025.12.23 | ₩170,009 | ₩171,576 | ₩167,411 | ₩169,902 | -0.06% | 40.1만 |
|---|
| 2025.12.22 | ₩167,625 | ₩172,446 | ₩166,795 | ₩171,629 | +2.39% | 64만 |
|---|
| 2025.12.19 | ₩167,866 | ₩169,138 | ₩165,402 | ₩167,652 | -0.13% | 203.4만 |
|---|
| 2025.12.18 | ₩167,237 | ₩168,549 | ₩164,558 | ₩167,531 | +0.18% | 64.2만 |
|---|
| 2025.12.17 | ₩160,407 | ₩165,402 | ₩160,407 | ₩164,974 | +2.85% | 90.1만 |
|---|
| 2025.12.16 | ₩159,804 | ₩162,215 | ₩158,023 | ₩161,974 | +1.36% | 84.8만 |
|---|
| 2025.12.15 | ₩164,090 | ₩164,679 | ₩159,965 | ₩160,487 | -2.20% | 74.9만 |
|---|
| 2025.12.12 | ₩165,951 | ₩166,621 | ₩162,014 | ₩162,831 | -1.88% | 59.8만 |
|---|
| 2025.12.11 | ₩165,041 | ₩168,268 | ₩163,246 | ₩166,192 | +0.70% | 81만 |
|---|
| 2025.12.10 | ₩163,634 | ₩166,407 | ₩161,827 | ₩165,041 | +0.86% | 88만 |
|---|
| 2025.12.09 | ₩162,911 | ₩164,170 | ₩159,724 | ₩163,634 | +0.44% | 87.8만 |
|---|
| 2025.12.08 | ₩165,563 | ₩166,018 | ₩160,715 | ₩162,657 | -1.76% | 69.2만 |
|---|
| 2025.12.05 | ₩159,148 | ₩162,911 | ₩153,296 | ₩162,027 | +1.81% | 120.2만 |
|---|
| 2025.12.04 | ₩165,750 | ₩165,750 | ₩159,684 | ₩162,496 | -1.96% | 68.8만 |
|---|
| 2025.12.03 | ₩163,902 | ₩166,273 | ₩162,911 | ₩165,991 | +1.27% | 45.3만 |
|---|
| 2025.12.02 | ₩164,491 | ₩168,121 | ₩162,469 | ₩165,375 | +0.54% | 50.6만 |
|---|
| 2025.12.01 | ₩164,358 | ₩165,188 | ₩161,545 | ₩162,376 | -1.21% | 69.4만 |
|---|
| 2025.11.28 | ₩164,050 | ₩166,447 | ₩164,050 | ₩165,389 | +0.82% | 27.9만 |
|---|
| 2025.11.26 | ₩166,179 | ₩167,398 | ₩163,139 | ₩165,067 | -0.67% | 44만 |
|---|
| 2025.11.25 | ₩161,679 | ₩167,036 | ₩160,206 | ₩166,005 | +2.68% | 82.5만 |
|---|
| 2025.11.24 | ₩160,635 | ₩162,751 | ₩159,657 | ₩160,822 | +0.12% | 47.5만 |
|---|
| 2025.11.21 | ₩157,206 | ₩162,925 | ₩155,787 | ₩160,380 | +2.02% | 57.4만 |
|---|
| 2025.11.20 | ₩163,045 | ₩165,000 | ₩157,220 | ₩157,608 | -3.33% | 49.7만 |
|---|
| 2025.11.19 | ₩163,916 | ₩164,465 | ₩157,769 | ₩160,032 | -2.37% | 97.5만 |
|---|
| 2025.11.18 | ₩167,384 | ₩169,420 | ₩163,956 | ₩164,103 | -1.96% | 65.8만 |
|---|
| 2025.11.17 | ₩169,473 | ₩171,911 | ₩166,460 | ₩168,536 | -0.55% | 45.2만 |
|---|
| 2025.11.14 | ₩166,848 | ₩173,276 | ₩166,755 | ₩170,585 | +2.24% | 64.3만 |
|---|
| 2025.11.13 | ₩170,076 | ₩177,227 | ₩168,107 | ₩169,567 | -0.30% | 93.4만 |
|---|
| 2025.11.12 | ₩173,437 | ₩174,187 | ₩170,317 | ₩170,973 | -1.42% | 68.6만 |
|---|
| 2025.11.11 | ₩174,013 | ₩174,683 | ₩169,607 | ₩172,192 | -1.05% | 59.5만 |
|---|
| 2025.11.10 | ₩174,388 | ₩175,098 | ₩170,759 | ₩174,602 | +0.12% | 65.9만 |
|---|
| 2025.11.07 | ₩166,179 | ₩170,786 | ₩162,643 | ₩170,665 | +2.70% | 96.7만 |
|---|
| 2025.11.06 | ₩171,522 | ₩173,410 | ₩164,090 | ₩167,505 | -2.34% | 113만 |
|---|
| 2025.11.05 | ₩180,013 | ₩181,767 | ₩172,018 | ₩172,285 | -4.29% | 148.7만 |
|---|
| 2025.11.04 | ₩185,945 | ₩186,950 | ₩179,584 | ₩181,887 | -2.18% | 102.2만 |
|---|
| 2025.11.03 | ₩186,561 | ₩189,534 | ₩184,459 | ₩187,981 | +0.76% | 129.9만 |
|---|
| 2025.10.31 | ₩184,834 | ₩188,476 | ₩182,919 | ₩186,441 | +0.87% | 99.2만 |
|---|
| 2025.10.30 | ₩186,548 | ₩192,186 | ₩182,142 | ₩184,298 | -1.21% | 136만 |
|---|
| 2025.10.29 | ₩195,199 | ₩195,346 | ₩180,414 | ₩187,673 | -3.86% | 254.3만 |
|---|
| 2025.10.28 | ₩217,054 | ₩224,219 | ₩187,860 | ₩195,226 | -10.06% | 355.7만 |
|---|
| 2025.10.27 | ₩233,379 | ₩234,397 | ₩228,437 | ₩233,218 | -0.07% | 70.5만 |
|---|
| 2025.10.24 | ₩228,089 | ₩230,178 | ₩226,790 | ₩227,553 | -0.23% | 45.4만 |
|---|
| 2025.10.23 | ₩229,160 | ₩229,964 | ₩223,683 | ₩225,022 | -1.81% | 57.1만 |
|---|
| 2025.10.22 | ₩234,048 | ₩234,048 | ₩225,505 | ₩227,741 | -2.69% | 47.4만 |
|---|
| 2025.10.21 | ₩234,624 | ₩238,120 | ₩232,964 | ₩234,209 | -0.18% | 46만 |
|---|
| 2025.10.20 | ₩234,022 | ₩237,838 | ₩233,392 | ₩236,272 | +0.96% | 44.8만 |
|---|
| 2025.10.17 | ₩226,549 | ₩232,013 | ₩226,040 | ₩230,205 | +1.61% | 44.7만 |
|---|
| 2025.10.16 | ₩230,406 | ₩233,941 | ₩224,888 | ₩228,625 | -0.77% | 63.3만 |
|---|
| 2025.10.15 | ₩235,173 | ₩236,191 | ₩228,518 | ₩230,406 | -2.03% | 73.1만 |
|---|
| 2025.10.14 | ₩229,361 | ₩236,164 | ₩227,875 | ₩233,432 | +1.77% | 65.7만 |
|---|
| 2025.10.13 | ₩234,584 | ₩235,910 | ₩232,160 | ₩235,254 | +0.29% | 51.8만 |
|---|
| 2025.10.10 | ₩235,106 | ₩238,856 | ₩226,964 | ₩227,928 | -3.05% | 60.3만 |
|---|