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 | ₩204,569 | ₩211,050 | ₩201,195 | ₩210,555 | +2.93% | 45.8만 |
| 2026.10.08 | ₩201,356 | ₩204,114 | ₩198,852 | ₩202,186 | +0.41% | 63.3만 |
| 2026.10.07 | ₩204,543 | ₩206,230 | ₩198,745 | ₩201,222 | -1.62% | 72만 |
| 2026.10.06 | ₩207,836 | ₩211,947 | ₩205,922 | ₩207,515 | -0.15% | 41.8만 |
| 2026.10.05 | ₩201,101 | ₩206,672 | ₩200,030 | ₩205,841 | +2.36% | 53.7만 |
| 2026.10.02 | ₩200,726 | ₩205,185 | ₩199,213 | ₩201,222 | +0.25% | 47.1만 |
| 2026.10.01 | ₩202,494 | ₩202,855 | ₩195,076 | ₩197,861 | -2.29% | 70.6만 |
| 2026.09.30 | ₩196,402 | ₩202,012 | ₩195,679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩200,740 |
| +2.21% |
| 110.8만 |
| 2026.09.29 | ₩197,352 | ₩200,164 | ₩192,760 | ₩195,960 | -0.71% | 50.1만 |
|---|
| 2026.09.28 | ₩191,996 | ₩198,531 | ₩188,930 | ₩198,276 | +3.27% | 64.1만 |
|---|
| 2026.09.25 | ₩201,061 | ₩202,173 | ₩194,326 | ₩194,875 | -3.08% | 47.6만 |
|---|
| 2026.09.24 | ₩198,999 | ₩203,016 | ₩194,822 | ₩200,847 | +0.93% | 66.2만 |
|---|
| 2026.09.23 | ₩196,951 | ₩200,593 | ₩191,729 | ₩200,084 | +1.59% | 48만 |
|---|
| 2026.09.22 | ₩198,611 | ₩198,611 | ₩191,702 | ₩196,040 | -1.29% | 52.1만 |
|---|
| 2026.09.21 | ₩195,371 | ₩197,901 | ₩193,617 | ₩195,116 | -0.13% | 43.5만 |
|---|
| 2026.09.18 | ₩200,566 | ₩200,566 | ₩188,796 | ₩193,536 | -3.50% | 117.2만 |
|---|
| 2026.09.17 | ₩195,464 | ₩200,325 | ₩192,237 | ₩199,227 | +1.92% | 61.3만 |
|---|
| 2026.09.16 | ₩189,359 | ₩195,022 | ₩189,359 | ₩194,433 | +2.68% | 46.7만 |
|---|
| 2026.09.15 | ₩184,793 | ₩192,974 | ₩184,498 | ₩191,876 | +3.83% | 62.8만 |
|---|
| 2026.09.14 | ₩177,027 | ₩189,466 | ₩176,330 | ₩187,738 | +6.05% | 75만 |
|---|
| 2026.09.11 | ₩177,642 | ₩178,794 | ₩173,398 | ₩174,161 | -1.96% | 66.1만 |
|---|
| 2026.09.10 | ₩176,357 | ₩179,075 | ₩174,911 | ₩176,143 | -0.12% | 43.2만 |
|---|
| 2026.09.09 | ₩177,696 | ₩179,423 | ₩174,737 | ₩176,290 | -0.79% | 48.5만 |
|---|
| 2026.09.08 | ₩181,673 | ₩181,673 | ₩175,848 | ₩178,566 | -1.71% | 32.8만 |
|---|
| 2026.09.04 | ₩182,101 | ₩183,802 | ₩180,642 | ₩182,650 | +0.30% | 29.7만 |
|---|
| 2026.09.03 | ₩179,142 | ₩185,074 | ₩179,142 | ₩183,601 | +2.49% | 48.7만 |
|---|
| 2026.09.02 | ₩172,996 | ₩177,308 | ₩168,578 | ₩176,156 | +1.83% | 61.1만 |
|---|
| 2026.09.01 | ₩180,387 | ₩181,258 | ₩172,193 | ₩172,996 | -4.10% | 53.1만 |
|---|
| 2026.08.31 | ₩182,516 | ₩185,368 | ₩180,762 | ₩184,137 | +0.89% | 53.1만 |
|---|
| 2026.08.28 | ₩187,457 | ₩188,863 | ₩182,048 | ₩182,637 | -2.57% | 44.9만 |
|---|
| 2026.08.27 | ₩182,101 | ₩190,122 | ₩182,101 | ₩187,939 | +3.21% | 49.6만 |
|---|
| 2026.08.26 | ₩173,438 | ₩180,441 | ₩172,153 | ₩179,838 | +3.69% | 35.5만 |
|---|
| 2026.08.25 | ₩175,366 | ₩179,008 | ₩174,442 | ₩175,621 | +0.15% | 40.6만 |
|---|
| 2026.08.24 | ₩177,589 | ₩177,776 | ₩173,933 | ₩175,580 | -1.13% | 42.7만 |
|---|
| 2026.08.21 | ₩177,348 | ₩179,664 | ₩174,911 | ₩179,169 | +1.03% | 57.1만 |
|---|
| 2026.08.20 | ₩182,182 | ₩184,605 | ₩175,875 | ₩176,250 | -3.26% | 64.4만 |
|---|
| 2026.08.19 | ₩191,206 | ₩191,715 | ₩183,507 | ₩183,869 | -3.84% | 44.9만 |
|---|
| 2026.08.18 | ₩192,077 | ₩194,795 | ₩190,778 | ₩191,220 | -0.45% | 49.3만 |
|---|
| 2026.08.17 | ₩192,786 | ₩194,139 | ₩188,582 | ₩193,242 | +0.24% | 37.8만 |
|---|
| 2026.08.14 | ₩202,775 | ₩203,846 | ₩194,152 | ₩196,951 | -2.87% | 31.4만 |
|---|
| 2026.08.13 | ₩190,979 | ₩203,284 | ₩189,104 | ₩202,320 | +5.94% | 57.3만 |
|---|
| 2026.08.12 | ₩186,694 | ₩190,497 | ₩184,190 | ₩189,787 | +1.66% | 35만 |
|---|
| 2026.08.11 | ₩187,457 | ₩190,095 | ₩183,641 | ₩186,694 | -0.41% | 34.1만 |
|---|
| 2026.08.10 | ₩179,678 | ₩187,189 | ₩179,450 | ₩186,694 | +3.90% | 109.3만 |
|---|
| 2026.08.07 | ₩183,440 | ₩184,043 | ₩180,106 | ₩181,124 | -1.26% | 39.2만 |
|---|
| 2026.08.06 | ₩177,281 | ₩178,901 | ₩173,813 | ₩178,566 | +0.73% | 56.6만 |
|---|
| 2026.08.05 | ₩176,879 | ₩179,678 | ₩175,406 | ₩178,312 | +0.81% | 64만 |
|---|
| 2026.08.04 | ₩168,899 | ₩178,928 | ₩168,631 | ₩176,879 | +4.72% | 98.2만 |
|---|
| 2026.08.03 | ₩160,276 | ₩167,493 | ₩159,888 | ₩167,279 | +4.37% | 56.3만 |
|---|
| 2026.07.31 | ₩155,282 | ₩158,482 | ₩152,014 | ₩157,732 | +1.58% | 84.5만 |
|---|
| 2026.07.30 | ₩163,248 | ₩163,356 | ₩154,398 | ₩155,884 | -4.51% | 71.2만 |
|---|
| 2026.07.29 | ₩162,124 | ₩168,470 | ₩159,057 | ₩161,093 | -0.64% | 106.5만 |
|---|
| 2026.07.28 | ₩169,997 | ₩171,630 | ₩158,000 | ₩160,704 | -5.47% | 226.2만 |
|---|
| 2026.07.27 | ₩195,223 | ₩201,932 | ₩194,795 | ₩200,124 | +2.51% | 98.3만 |
|---|
| 2026.07.24 | ₩191,126 | ₩192,813 | ₩188,702 | ₩190,550 | -0.30% | 49.3만 |
|---|
| 2026.07.23 | ₩188,984 | ₩190,041 | ₩184,552 | ₩188,984 | 0.00% | 45만 |
|---|
| 2026.07.22 | ₩194,982 | ₩195,049 | ₩184,953 | ₩187,779 | -3.69% | 62.2만 |
|---|
| 2026.07.21 | ₩195,170 | ₩198,705 | ₩192,438 | ₩196,147 | +0.50% | 40.1만 |
|---|
| 2026.07.20 | ₩197,192 | ₩198,919 | ₩194,634 | ₩196,455 | -0.37% | 32.5만 |
|---|
| 2026.07.17 | ₩196,602 | ₩201,891 | ₩196,495 | ₩197,915 | +0.67% | 49.8만 |
|---|
| 2026.07.16 | ₩200,472 | ₩202,695 | ₩194,473 | ₩200,539 | +0.03% | 52.7만 |
|---|
| 2026.07.15 | ₩201,704 | ₩203,418 | ₩193,563 | ₩195,665 | -2.99% | 53.9만 |
|---|
| 2026.07.14 | ₩194,125 | ₩205,266 | ₩194,072 | ₩199,013 | +2.52% | 78.3만 |
|---|
| 2026.07.13 | ₩202,213 | ₩203,659 | ₩194,567 | ₩199,039 | -1.57% | 72.9만 |
|---|
| 2026.07.10 | ₩205,520 | ₩206,551 | ₩199,937 | ₩201,610 | -1.90% | 49.5만 |
|---|
| 2026.07.09 | ₩193,724 | ₩203,498 | ₩193,309 | ₩202,762 | +4.67% | 54.7만 |
|---|
| 2026.07.08 | ₩203,418 | ₩207,314 | ₩195,237 | ₩196,723 | -3.29% | 79.1만 |
|---|
| 2026.07.07 | ₩202,869 | ₩207,194 | ₩199,468 | ₩205,828 | +1.46% | 88.2만 |
|---|
| 2026.07.06 | ₩200,820 | ₩205,386 | ₩195,183 | ₩200,914 | +0.05% | 84.2만 |
|---|
| 2026.07.02 | ₩196,857 | ₩201,784 | ₩196,013 | ₩200,820 | +2.01% | 62.8만 |
|---|
| 2026.07.01 | ₩194,139 | ₩198,691 | ₩193,001 | ₩196,857 | +1.40% | 60만 |
|---|
| 2026.06.30 | ₩190,805 | ₩194,152 | ₩187,939 | ₩189,774 | -0.54% | 81.4만 |
|---|
| 2026.06.29 | ₩188,475 | ₩194,139 | ₩188,247 | ₩193,054 | +2.43% | 102.1만 |
|---|
| 2026.06.26 | ₩180,428 | ₩189,720 | ₩179,397 | ₩187,511 | +3.93% | 200.6만 |
|---|
| 2026.06.25 | ₩174,697 | ₩181,686 | ₩172,755 | ₩179,343 | +2.66% | 83.7만 |
|---|
| 2026.06.24 | ₩168,792 | ₩177,468 | ₩168,122 | ₩175,085 | +3.73% | 78.1만 |
|---|
| 2026.06.23 | ₩168,845 | ₩171,778 | ₩166,141 | ₩167,680 | -0.69% | 64.4만 |
|---|
| 2026.06.22 | ₩174,067 | ₩176,384 | ₩165,886 | ₩168,725 | -3.07% | 109.2만 |
|---|
| 2026.06.18 | ₩171,443 | ₩175,286 | ₩163,021 | ₩174,108 | +1.55% | 141.8만 |
|---|
| 2026.06.17 | ₩167,051 | ₩171,389 | ₩165,632 | ₩170,184 | +1.88% | 156.7만 |
|---|
| 2026.06.16 | ₩170,733 | ₩173,398 | ₩166,810 | ₩167,654 | -1.80% | 80.1만 |
|---|
| 2026.06.15 | ₩171,309 | ₩174,255 | ₩168,752 | ₩170,506 | -0.47% | 75.2만 |
|---|
| 2026.06.12 | ₩168,551 | ₩172,635 | ₩166,516 | ₩171,068 | +1.49% | 78.6만 |
|---|
| 2026.06.11 | ₩165,632 | ₩173,880 | ₩162,914 | ₩169,823 | +2.53% | 111만 |
|---|
| 2026.06.10 | ₩162,284 | ₩170,532 | ₩160,838 | ₩167,747 | +3.37% | 99.3만 |
|---|
| 2026.06.09 | ₩163,476 | ₩166,864 | ₩156,969 | ₩163,048 | -0.26% | 88.8만 |
|---|
| 2026.06.08 | ₩158,549 | ₩164,788 | ₩156,620 | ₩163,476 | +3.11% | 88.9만 |
|---|
| 2026.06.05 | ₩163,195 | ₩164,574 | ₩158,683 | ₩158,910 | -2.63% | 62.5만 |
|---|
| 2026.06.04 | ₩165,659 | ₩165,659 | ₩162,391 | ₩162,753 | -1.75% | 45.6만 |
|---|
| 2026.06.03 | ₩161,360 | ₩162,646 | ₩156,567 | ₩161,816 | +0.28% | 56.8만 |
|---|
| 2026.06.02 | ₩159,098 | ₩163,784 | ₩157,919 | ₩163,516 | +2.78% | 53.8만 |
|---|
| 2026.06.01 | ₩162,472 | ₩165,578 | ₩158,000 | ₩163,878 | +0.87% | 88.8만 |
|---|
| 2026.05.29 | ₩149,403 | ₩159,995 | ₩146,632 | ₩159,004 | +6.43% | 105만 |
|---|
| 2026.05.28 | ₩142,307 | ₩149,497 | ₩140,593 | ₩148,265 | +4.19% | 77.9만 |
|---|
| 2026.05.27 | ₩142,655 | ₩145,279 | ₩142,320 | ₩143,592 | +0.66% | 71.5만 |
|---|
| 2026.05.26 | ₩142,869 | ₩145,775 | ₩141,423 | ₩144,730 | +1.30% | 39.4만 |
|---|
| 2026.05.22 | ₩142,628 | ₩146,471 | ₩141,758 | ₩143,606 | +0.69% | 49만 |
|---|
| 2026.05.21 | ₩138,491 | ₩142,026 | ₩137,165 | ₩141,932 | +2.48% | 63.7만 |
|---|
| 2026.05.20 | ₩132,733 | ₩140,285 | ₩132,224 | ₩139,977 | +5.46% | 59.1만 |
|---|
| 2026.05.19 | ₩142,186 | ₩144,570 | ₩135,719 | ₩136,536 | -3.97% | 60.3만 |
|---|
| 2026.05.18 | ₩139,923 | ₩143,271 | ₩139,348 | ₩141,852 | +1.38% | 79.7만 |
|---|
| 2026.05.15 | ₩136,790 | ₩139,388 | ₩133,416 | ₩139,120 | +1.70% | 80.9만 |
|---|
| 2026.05.14 | ₩135,036 | ₩137,915 | ₩131,970 | ₩136,643 | +1.19% | 78.7만 |
|---|
| 2026.05.13 | ₩134,634 | ₩135,398 | ₩130,069 | ₩133,644 | -0.74% | 85만 |
|---|
| 2026.05.12 | ₩140,405 | ₩143,271 | ₩136,147 | ₩136,884 | -2.51% | 65.1만 |
|---|
| 2026.05.11 | ₩139,321 | ₩141,544 | ₩136,589 | ₩139,254 | -0.05% | 61.6만 |
|---|
| 2026.05.08 | ₩137,245 | ₩141,878 | ₩136,161 | ₩140,713 | +2.53% | 101.2만 |
|---|
| 2026.05.07 | ₩139,254 | ₩142,052 | ₩134,809 | ₩138,424 | -0.60% | 94.8만 |
|---|
| 2026.05.06 | ₩137,527 | ₩137,915 | ₩134,152 | ₩135,518 | -1.46% | 47.7만 |
|---|
| 2026.05.05 | ₩136,402 | ₩137,741 | ₩135,224 | ₩137,620 | +0.89% | 45.1만 |
|---|
| 2026.05.04 | ₩132,639 | ₩137,661 | ₩132,639 | ₩136,348 | +2.80% | 60.5만 |
|---|
| 2026.05.01 | ₩135,237 | ₩137,473 | ₩132,398 | ₩133,322 | -1.42% | 55.6만 |
|---|
| 2026.04.30 | ₩134,005 | ₩134,166 | ₩130,925 | ₩132,398 | -1.20% | 84.7만 |
|---|
| 2026.04.29 | ₩131,849 | ₩136,308 | ₩129,814 | ₩135,478 | +2.75% | 98.1만 |
|---|
| 2026.04.28 | ₩131,220 | ₩135,518 | ₩126,038 | ₩131,193 | -0.02% | 186.6만 |
|---|
| 2026.04.27 | ₩124,954 | ₩125,235 | ₩117,562 | ₩118,379 | -5.26% | 134.1만 |
|---|
| 2026.04.24 | ₩121,566 | ₩126,587 | ₩120,763 | ₩125,757 | +3.45% | 55.4만 |
|---|
| 2026.04.23 | ₩125,168 | ₩125,623 | ₩118,419 | ₩120,709 | -3.56% | 85.9만 |
|---|
| 2026.04.22 | ₩126,319 | ₩128,100 | ₩125,021 | ₩127,980 | +1.31% | 54.4만 |
|---|
| 2026.04.21 | ₩127,966 | ₩131,528 | ₩124,686 | ₩125,369 | -2.03% | 73.3만 |
|---|
| 2026.04.20 | ₩125,971 | ₩129,212 | ₩124,539 | ₩128,408 | +1.93% | 51.9만 |
|---|
| 2026.04.17 | ₩130,109 | ₩130,537 | ₩125,784 | ₩126,172 | -3.03% | 103.9만 |
|---|
| 2026.04.16 | ₩125,436 | ₩127,993 | ₩124,525 | ₩127,016 | +1.26% | 114.8만 |
|---|
| 2026.04.15 | ₩121,365 | ₩126,011 | ₩120,348 | ₩124,806 | +2.84% | 104.1만 |
|---|
| 2026.04.14 | ₩119,437 | ₩122,490 | ₩117,870 | ₩119,986 | +0.46% | 83.8만 |
|---|
| 2026.04.13 | ₩117,067 | ₩123,374 | ₩112,983 | ₩119,999 | +2.50% | 194.7만 |
|---|
| 2026.04.10 | ₩108,190 | ₩122,798 | ₩102,084 | ₩118,995 | +9.99% | 565.8만 |
|---|
| 2026.04.09 | ₩104,695 | ₩108,698 | ₩96,072 | ₩107,935 | +3.10% | 210.3만 |
|---|
| 2026.04.08 | ₩110,975 | ₩111,015 | ₩104,748 | ₩105,873 | -4.60% | 88.6만 |
|---|
| 2026.04.07 | ₩105,699 | ₩107,426 | ₩104,775 | ₩106,047 | +0.33% | 64.6만 |
|---|
| 2026.04.06 | ₩107,025 | ₩107,025 | ₩104,789 | ₩105,739 | -1.20% | 38.1만 |
|---|
| 2026.04.02 | ₩103,972 | ₩107,440 | ₩102,191 | ₩107,025 | +2.94% | 74만 |
|---|
| 2026.04.01 | ₩105,311 | ₩106,837 | ₩102,566 | ₩104,989 | -0.31% | 47.9만 |
|---|
| 2026.03.31 | ₩102,499 | ₩105,364 | ₩101,133 | ₩104,293 | +1.75% | 72.6만 |
|---|
| 2026.03.30 | ₩102,124 | ₩104,253 | ₩100,343 | ₩100,665 | -1.43% | 90.4만 |
|---|
| 2026.03.27 | ₩106,623 | ₩107,306 | ₩101,843 | ₩101,870 | -4.46% | 79.3만 |
|---|
| 2026.03.26 | ₩106,677 | ₩110,667 | ₩105,739 | ₩108,672 | +1.87% | 69만 |
|---|
| 2026.03.25 | ₩107,172 | ₩108,123 | ₩103,771 | ₩106,784 | -0.36% | 79.7만 |
|---|
| 2026.03.24 | ₩108,176 | ₩108,658 | ₩104,347 | ₩104,842 | -3.08% | 74.6만 |
|---|
| 2026.03.23 | ₩105,927 | ₩109,796 | ₩105,913 | ₩108,176 | +2.12% | 84.4만 |
|---|
| 2026.03.20 | ₩105,873 | ₩106,770 | ₩103,088 | ₩106,328 | +0.43% | 277.2만 |
|---|
| 2026.03.19 | ₩107,855 | ₩110,600 | ₩106,181 | ₩106,851 | -0.93% | 128만 |
|---|
| 2026.03.18 | ₩106,944 | ₩109,582 | ₩106,235 | ₩107,855 | +0.85% | 125.3만 |
|---|
| 2026.03.17 | ₩107,239 | ₩111,135 | ₩106,623 | ₩107,292 | +0.05% | 130.7만 |
|---|
| 2026.03.16 | ₩105,726 | ₩108,631 | ₩105,672 | ₩107,172 | +1.37% | 102.9만 |
|---|
| 2026.03.13 | ₩108,511 | ₩110,037 | ₩104,159 | ₩105,726 | -2.57% | 112.9만 |
|---|
| 2026.03.12 | ₩107,614 | ₩111,082 | ₩107,614 | ₩108,257 | +0.60% | 96.3만 |
|---|
| 2026.03.11 | ₩107,841 | ₩110,024 | ₩106,784 | ₩108,310 | +0.43% | 100만 |
|---|
| 2026.03.10 | ₩112,849 | ₩115,018 | ₩107,252 | ₩107,614 | -4.64% | 191만 |
|---|
| 2026.03.09 | ₩116,545 | ₩116,545 | ₩112,943 | ₩114,951 | -1.37% | 98.8만 |
|---|
| 2026.03.06 | ₩116,786 | ₩117,670 | ₩113,813 | ₩116,545 | -0.21% | 82.2만 |
|---|
| 2026.03.05 | ₩115,286 | ₩120,856 | ₩115,286 | ₩117,884 | +2.25% | 84.2만 |
|---|
| 2026.03.04 | ₩116,237 | ₩118,620 | ₩115,621 | ₩117,254 | +0.88% | 79.7만 |
|---|
| 2026.03.03 | ₩110,078 | ₩117,656 | ₩110,078 | ₩116,491 | +5.83% | 121.5만 |
|---|
| 2026.03.02 | ₩111,135 | ₩115,701 | ₩110,064 | ₩114,228 | +2.78% | 105.6만 |
|---|
| 2026.02.27 | ₩115,795 | ₩116,009 | ₩112,930 | ₩113,920 | -1.62% | 113.1만 |
|---|
| 2026.02.26 | ₩117,857 | ₩120,990 | ₩117,147 | ₩118,607 | +0.64% | 150.3만 |
|---|
| 2026.02.25 | ₩119,022 | ₩119,477 | ₩115,353 | ₩115,902 | -2.62% | 117.8만 |
|---|
| 2026.02.24 | ₩113,947 | ₩118,808 | ₩113,063 | ₩118,486 | +3.98% | 74.2만 |
|---|
| 2026.02.23 | ₩119,250 | ₩120,173 | ₩113,345 | ₩113,853 | -4.53% | 104.2만 |
|---|
| 2026.02.20 | ₩123,749 | ₩124,900 | ₩120,830 | ₩121,847 | -1.54% | 84.9만 |
|---|
| 2026.02.19 | ₩122,222 | ₩124,887 | ₩121,298 | ₩123,641 | +1.16% | 79.6만 |
|---|
| 2026.02.18 | ₩118,727 | ₩122,356 | ₩117,991 | ₩122,102 | +2.84% | 91.5만 |
|---|
| 2026.02.17 | ₩118,018 | ₩120,441 | ₩116,933 | ₩118,473 | +0.39% | 81만 |
|---|
| 2026.02.13 | ₩118,245 | ₩120,093 | ₩115,179 | ₩117,335 | -0.77% | 82.2만 |
|---|
| 2026.02.12 | ₩118,071 | ₩119,785 | ₩115,233 | ₩116,893 | -1.00% | 110.3만 |
|---|
| 2026.02.11 | ₩116,625 | ₩118,875 | ₩114,523 | ₩117,576 | +0.82% | 92.4만 |
|---|
| 2026.02.10 | ₩118,794 | ₩120,843 | ₩115,915 | ₩117,214 | -1.33% | 84만 |
|---|
| 2026.02.09 | ₩115,246 | ₩117,924 | ₩113,787 | ₩117,643 | +2.08% | 68.7만 |
|---|
| 2026.02.06 | ₩111,644 | ₩116,009 | ₩109,354 | ₩115,246 | +3.23% | 90.9만 |
|---|
| 2026.02.05 | ₩109,756 | ₩113,345 | ₩108,337 | ₩108,913 | -0.77% | 153.9만 |
|---|
| 2026.02.04 | ₩107,641 | ₩114,804 | ₩106,462 | ₩109,756 | +1.97% | 160.9만 |
|---|
| 2026.02.03 | ₩116,518 | ₩116,518 | ₩108,484 | ₩109,475 | -6.04% | 165.4만 |
|---|
| 2026.02.02 | ₩116,612 | ₩118,312 | ₩114,510 | ₩116,960 | +0.30% | 103.3만 |
|---|
| 2026.01.30 | ₩117,147 | ₩117,830 | ₩113,465 | ₩114,751 | -2.05% | 118.7만 |
|---|
| 2026.01.29 | ₩119,009 | ₩119,624 | ₩114,456 | ₩117,161 | -1.55% | 200.9만 |
|---|
| 2026.01.28 | ₩123,668 | ₩125,717 | ₩119,946 | ₩120,307 | -2.72% | 298.3만 |
|---|
| 2026.01.27 | ₩138,973 | ₩142,521 | ₩113,063 | ₩119,343 | -14.12% | 619.6만 |
|---|
| 2026.01.26 | ₩165,833 | ₩173,371 | ₩165,592 | ₩173,210 | +4.45% | 104.9만 |
|---|
| 2026.01.23 | ₩165,150 | ₩166,824 | ₩164,159 | ₩165,833 | +0.41% | 64.5만 |
|---|
| 2026.01.22 | ₩161,722 | ₩165,551 | ₩159,486 | ₩165,404 | +2.28% | 56.8만 |
|---|
| 2026.01.21 | ₩157,558 | ₩161,334 | ₩157,263 | ₩160,062 | +1.59% | 56.3만 |
|---|
| 2026.01.20 | ₩161,896 | ₩161,896 | ₩155,402 | ₩156,580 | -3.28% | 61만 |
|---|
| 2026.01.16 | ₩167,118 | ₩168,645 | ₩160,959 | ₩163,583 | -2.12% | 70만 |
|---|
| 2026.01.15 | ₩167,627 | ₩170,158 | ₩166,957 | ₩167,627 | 0.00% | 60.8만 |
|---|
| 2026.01.14 | ₩166,944 | ₩167,439 | ₩164,775 | ₩166,542 | -0.24% | 66.4만 |
|---|
| 2026.01.13 | ₩170,104 | ₩171,644 | ₩167,239 | ₩168,176 | -1.13% | 40.8만 |
|---|
| 2026.01.12 | ₩164,681 | ₩170,626 | ₩163,115 | ₩170,291 | +3.41% | 47.8만 |
|---|
| 2026.01.09 | ₩166,797 | ₩167,346 | ₩163,704 | ₩166,261 | -0.32% | 53.4만 |
|---|
| 2026.01.08 | ₩170,787 | ₩170,787 | ₩164,547 | ₩166,221 | -2.67% | 55.2만 |
|---|
| 2026.01.07 | ₩170,064 | ₩173,237 | ₩169,488 | ₩172,019 | +1.15% | 55만 |
|---|
| 2026.01.06 | ₩166,609 | ₩168,805 | ₩164,721 | ₩168,296 | +1.01% | 87.5만 |
|---|
| 2026.01.05 | ₩166,623 | ₩171,630 | ₩166,275 | ₩168,149 | +0.92% | 57.8만 |
|---|
| 2026.01.02 | ₩169,555 | ₩169,555 | ₩164,400 | ₩166,275 | -1.93% | 58만 |
|---|
| 2025.12.31 | ₩169,890 | ₩169,890 | ₩167,841 | ₩167,855 | -1.20% | 43.9만 |
|---|
| 2025.12.30 | ₩170,961 | ₩171,831 | ₩168,604 | ₩169,769 | -0.70% | 47.2만 |
|---|
| 2025.12.29 | ₩171,657 | ₩172,876 | ₩169,769 | ₩170,800 | -0.50% | 37.7만 |
|---|
| 2025.12.26 | ₩170,305 | ₩173,277 | ₩170,184 | ₩171,925 | +0.95% | 34.4만 |
|---|
| 2025.12.24 | ₩169,783 | ₩171,831 | ₩168,310 | ₩170,291 | +0.30% | 16.5만 |
|---|
| 2025.12.23 | ₩169,984 | ₩171,550 | ₩167,386 | ₩169,876 | -0.06% | 40.1만 |
|---|
| 2025.12.22 | ₩167,600 | ₩172,420 | ₩166,770 | ₩171,604 | +2.39% | 64만 |
|---|
| 2025.12.19 | ₩167,841 | ₩169,113 | ₩165,377 | ₩167,627 | -0.13% | 203.4만 |
|---|
| 2025.12.18 | ₩167,212 | ₩168,524 | ₩164,534 | ₩167,506 | +0.18% | 64.2만 |
|---|
| 2025.12.17 | ₩160,383 | ₩165,377 | ₩160,383 | ₩164,949 | +2.85% | 90.1만 |
|---|
| 2025.12.16 | ₩159,780 | ₩162,191 | ₩158,000 | ₩161,950 | +1.36% | 84.8만 |
|---|
| 2025.12.15 | ₩164,065 | ₩164,654 | ₩159,941 | ₩160,463 | -2.20% | 74.9만 |
|---|
| 2025.12.12 | ₩165,926 | ₩166,596 | ₩161,990 | ₩162,807 | -1.88% | 59.8만 |
|---|
| 2025.12.11 | ₩165,016 | ₩168,243 | ₩163,222 | ₩166,167 | +0.70% | 81만 |
|---|
| 2025.12.10 | ₩163,610 | ₩166,382 | ₩161,802 | ₩165,016 | +0.86% | 88만 |
|---|
| 2025.12.09 | ₩162,887 | ₩164,146 | ₩159,700 | ₩163,610 | +0.44% | 87.8만 |
|---|
| 2025.12.08 | ₩165,538 | ₩165,993 | ₩160,691 | ₩162,633 | -1.76% | 69.2만 |
|---|
| 2025.12.05 | ₩159,124 | ₩162,887 | ₩153,273 | ₩162,003 | +1.81% | 120.2만 |
|---|
| 2025.12.04 | ₩165,726 | ₩165,726 | ₩159,660 | ₩162,472 | -1.96% | 68.8만 |
|---|
| 2025.12.03 | ₩163,878 | ₩166,248 | ₩162,887 | ₩165,967 | +1.27% | 45.3만 |
|---|
| 2025.12.02 | ₩164,467 | ₩168,096 | ₩162,445 | ₩165,351 | +0.54% | 50.6만 |
|---|
| 2025.12.01 | ₩164,333 | ₩165,163 | ₩161,521 | ₩162,351 | -1.21% | 69.4만 |
|---|
| 2025.11.28 | ₩164,025 | ₩166,422 | ₩164,025 | ₩165,364 | +0.82% | 27.9만 |
|---|
| 2025.11.26 | ₩166,154 | ₩167,373 | ₩163,115 | ₩165,043 | -0.67% | 44만 |
|---|
| 2025.11.25 | ₩161,655 | ₩167,011 | ₩160,182 | ₩165,980 | +2.68% | 82.5만 |
|---|
| 2025.11.24 | ₩160,611 | ₩162,726 | ₩159,633 | ₩160,798 | +0.12% | 47.5만 |
|---|
| 2025.11.21 | ₩157,183 | ₩162,900 | ₩155,764 | ₩160,356 | +2.02% | 57.4만 |
|---|
| 2025.11.20 | ₩163,021 | ₩164,976 | ₩157,196 | ₩157,585 | -3.33% | 49.7만 |
|---|
| 2025.11.19 | ₩163,891 | ₩164,440 | ₩157,745 | ₩160,008 | -2.37% | 97.5만 |
|---|
| 2025.11.18 | ₩167,359 | ₩169,394 | ₩163,931 | ₩164,079 | -1.96% | 65.8만 |
|---|
| 2025.11.17 | ₩169,448 | ₩171,885 | ₩166,435 | ₩168,511 | -0.55% | 45.2만 |
|---|
| 2025.11.14 | ₩166,824 | ₩173,251 | ₩166,730 | ₩170,559 | +2.24% | 64.3만 |
|---|
| 2025.11.13 | ₩170,050 | ₩177,201 | ₩168,082 | ₩169,542 | -0.30% | 93.4만 |
|---|
| 2025.11.12 | ₩173,411 | ₩174,161 | ₩170,291 | ₩170,948 | -1.42% | 68.6만 |
|---|
| 2025.11.11 | ₩173,987 | ₩174,657 | ₩169,582 | ₩172,166 | -1.05% | 59.5만 |
|---|
| 2025.11.10 | ₩174,362 | ₩175,072 | ₩170,733 | ₩174,576 | +0.12% | 65.9만 |
|---|
| 2025.11.07 | ₩166,154 | ₩170,760 | ₩162,619 | ₩170,640 | +2.70% | 96.7만 |
|---|
| 2025.11.06 | ₩171,497 | ₩173,385 | ₩164,065 | ₩167,480 | -2.34% | 113만 |
|---|
| 2025.11.05 | ₩179,986 | ₩181,740 | ₩171,992 | ₩172,260 | -4.29% | 148.7만 |
|---|
| 2025.11.04 | ₩185,917 | ₩186,922 | ₩179,557 | ₩181,860 | -2.18% | 102.2만 |
|---|
| 2025.11.03 | ₩186,533 | ₩189,506 | ₩184,431 | ₩187,953 | +0.76% | 129.9만 |
|---|
| 2025.10.31 | ₩184,806 | ₩188,448 | ₩182,891 | ₩186,413 | +0.87% | 99.2만 |
|---|
| 2025.10.30 | ₩186,520 | ₩192,157 | ₩182,115 | ₩184,270 | -1.21% | 136만 |
|---|
| 2025.10.29 | ₩195,170 | ₩195,317 | ₩180,387 | ₩187,645 | -3.86% | 254.3만 |
|---|
| 2025.10.28 | ₩217,022 | ₩224,185 | ₩187,832 | ₩195,197 | -10.06% | 355.7만 |
|---|
| 2025.10.27 | ₩233,344 | ₩234,362 | ₩228,403 | ₩233,183 | -0.07% | 70.5만 |
|---|
| 2025.10.24 | ₩228,055 | ₩230,144 | ₩226,756 | ₩227,519 | -0.23% | 45.4만 |
|---|
| 2025.10.23 | ₩229,126 | ₩229,930 | ₩223,650 | ₩224,989 | -1.81% | 57.1만 |
|---|
| 2025.10.22 | ₩234,014 | ₩234,014 | ₩225,471 | ₩227,707 | -2.69% | 47.4만 |
|---|
| 2025.10.21 | ₩234,589 | ₩238,084 | ₩232,929 | ₩234,174 | -0.18% | 46만 |
|---|
| 2025.10.20 | ₩233,987 | ₩237,803 | ₩233,357 | ₩236,236 | +0.96% | 44.8만 |
|---|
| 2025.10.17 | ₩226,515 | ₩231,978 | ₩226,006 | ₩230,171 | +1.61% | 44.7만 |
|---|
| 2025.10.16 | ₩230,372 | ₩233,906 | ₩224,855 | ₩228,591 | -0.77% | 63.3만 |
|---|
| 2025.10.15 | ₩235,138 | ₩236,156 | ₩228,484 | ₩230,372 | -2.03% | 73.1만 |
|---|
| 2025.10.14 | ₩229,327 | ₩236,129 | ₩227,841 | ₩233,398 | +1.77% | 65.7만 |
|---|
| 2025.10.13 | ₩234,549 | ₩235,875 | ₩232,126 | ₩235,219 | +0.29% | 51.8만 |
|---|
| 2025.10.10 | ₩235,071 | ₩238,820 | ₩226,930 | ₩227,894 | -3.05% | 60.3만 |
|---|