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 | ₩204,421 | ₩210,897 | ₩201,049 | ₩210,402 | +2.93% | 45.8만 |
| 2026.10.08 | ₩201,210 | ₩203,966 | ₩198,708 | ₩202,040 | +0.41% | 63.3만 |
| 2026.10.07 | ₩204,394 | ₩206,080 | ₩198,601 | ₩201,076 | -1.62% | 72만 |
| 2026.10.06 | ₩207,686 | ₩211,794 | ₩205,773 | ₩207,365 | -0.15% | 41.8만 |
| 2026.10.05 | ₩200,956 | ₩206,522 | ₩199,885 | ₩205,692 | +2.36% | 53.7만 |
| 2026.10.02 | ₩200,581 | ₩205,037 | ₩199,069 | ₩201,076 | +0.25% | 47.1만 |
| 2026.10.01 | ₩202,347 | ₩202,709 | ₩194,935 | ₩197,718 | -2.29% | 70.6만 |
| 2026.09.30 | ₩196,259 | ₩201,866 | ₩195,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩200,594 |
| +2.21% |
| 110.8만 |
| 2026.09.29 | ₩197,209 | ₩200,019 | ₩192,620 | ₩195,818 | -0.71% | 50.1만 |
|---|
| 2026.09.28 | ₩191,857 | ₩198,387 | ₩188,793 | ₩198,133 | +3.27% | 64.1만 |
|---|
| 2026.09.25 | ₩200,916 | ₩202,026 | ₩194,185 | ₩194,734 | -3.08% | 47.6만 |
|---|
| 2026.09.24 | ₩198,855 | ₩202,869 | ₩194,680 | ₩200,702 | +0.93% | 66.2만 |
|---|
| 2026.09.23 | ₩196,808 | ₩200,447 | ₩191,590 | ₩199,939 | +1.59% | 48만 |
|---|
| 2026.09.22 | ₩198,467 | ₩198,467 | ₩191,563 | ₩195,898 | -1.29% | 52.1만 |
|---|
| 2026.09.21 | ₩195,229 | ₩197,758 | ₩193,476 | ₩194,975 | -0.13% | 43.5만 |
|---|
| 2026.09.18 | ₩200,421 | ₩200,421 | ₩188,659 | ₩193,396 | -3.50% | 117.2만 |
|---|
| 2026.09.17 | ₩195,323 | ₩200,180 | ₩192,098 | ₩199,082 | +1.92% | 61.3만 |
|---|
| 2026.09.16 | ₩189,221 | ₩194,881 | ₩189,221 | ₩194,292 | +2.68% | 46.7만 |
|---|
| 2026.09.15 | ₩184,659 | ₩192,834 | ₩184,364 | ₩191,737 | +3.83% | 62.8만 |
|---|
| 2026.09.14 | ₩176,898 | ₩189,328 | ₩176,203 | ₩187,602 | +6.05% | 75만 |
|---|
| 2026.09.11 | ₩177,514 | ₩178,664 | ₩173,272 | ₩174,035 | -1.96% | 66.1만 |
|---|
| 2026.09.10 | ₩176,229 | ₩178,945 | ₩174,784 | ₩176,015 | -0.12% | 43.2만 |
|---|
| 2026.09.09 | ₩177,567 | ₩179,293 | ₩174,610 | ₩176,162 | -0.79% | 48.5만 |
|---|
| 2026.09.08 | ₩181,541 | ₩181,541 | ₩175,721 | ₩178,437 | -1.71% | 32.8만 |
|---|
| 2026.09.04 | ₩181,969 | ₩183,669 | ₩180,511 | ₩182,518 | +0.30% | 29.7만 |
|---|
| 2026.09.03 | ₩179,012 | ₩184,940 | ₩179,012 | ₩183,468 | +2.49% | 48.7만 |
|---|
| 2026.09.02 | ₩172,871 | ₩177,179 | ₩168,455 | ₩176,029 | +1.83% | 61.1만 |
|---|
| 2026.09.01 | ₩180,257 | ₩181,126 | ₩172,068 | ₩172,871 | -4.10% | 53.1만 |
|---|
| 2026.08.31 | ₩182,384 | ₩185,234 | ₩180,631 | ₩184,003 | +0.89% | 53.1만 |
|---|
| 2026.08.28 | ₩187,321 | ₩188,726 | ₩181,916 | ₩182,505 | -2.57% | 44.9만 |
|---|
| 2026.08.27 | ₩181,969 | ₩189,984 | ₩181,969 | ₩187,803 | +3.21% | 49.6만 |
|---|
| 2026.08.26 | ₩173,312 | ₩180,310 | ₩172,028 | ₩179,708 | +3.69% | 35.5만 |
|---|
| 2026.08.25 | ₩175,239 | ₩178,879 | ₩174,316 | ₩175,493 | +0.15% | 40.6만 |
|---|
| 2026.08.24 | ₩177,460 | ₩177,648 | ₩173,807 | ₩175,453 | -1.13% | 42.7만 |
|---|
| 2026.08.21 | ₩177,219 | ₩179,534 | ₩174,784 | ₩179,039 | +1.03% | 57.1만 |
|---|
| 2026.08.20 | ₩182,050 | ₩184,471 | ₩175,748 | ₩176,122 | -3.26% | 64.4만 |
|---|
| 2026.08.19 | ₩191,068 | ₩191,576 | ₩183,374 | ₩183,736 | -3.84% | 44.9만 |
|---|
| 2026.08.18 | ₩191,938 | ₩194,654 | ₩190,640 | ₩191,081 | -0.45% | 49.3만 |
|---|
| 2026.08.17 | ₩192,647 | ₩193,998 | ₩188,445 | ₩193,102 | +0.24% | 37.8만 |
|---|
| 2026.08.14 | ₩202,628 | ₩203,699 | ₩194,011 | ₩196,808 | -2.87% | 31.4만 |
|---|
| 2026.08.13 | ₩190,840 | ₩203,137 | ₩188,967 | ₩202,173 | +5.94% | 57.3만 |
|---|
| 2026.08.12 | ₩186,559 | ₩190,359 | ₩184,057 | ₩189,650 | +1.66% | 35만 |
|---|
| 2026.08.11 | ₩187,321 | ₩189,957 | ₩183,508 | ₩186,559 | -0.41% | 34.1만 |
|---|
| 2026.08.10 | ₩179,548 | ₩187,054 | ₩179,320 | ₩186,559 | +3.90% | 109.3만 |
|---|
| 2026.08.07 | ₩183,307 | ₩183,909 | ₩179,976 | ₩180,993 | -1.26% | 39.2만 |
|---|
| 2026.08.06 | ₩177,153 | ₩178,772 | ₩173,687 | ₩178,437 | +0.73% | 56.6만 |
|---|
| 2026.08.05 | ₩176,751 | ₩179,548 | ₩175,279 | ₩178,183 | +0.81% | 64만 |
|---|
| 2026.08.04 | ₩168,777 | ₩178,798 | ₩168,509 | ₩176,751 | +4.72% | 98.2만 |
|---|
| 2026.08.03 | ₩160,160 | ₩167,372 | ₩159,772 | ₩167,158 | +4.37% | 56.3만 |
|---|
| 2026.07.31 | ₩155,169 | ₩158,367 | ₩151,904 | ₩157,618 | +1.58% | 84.5만 |
|---|
| 2026.07.30 | ₩163,130 | ₩163,237 | ₩154,286 | ₩155,771 | -4.51% | 71.2만 |
|---|
| 2026.07.29 | ₩162,006 | ₩168,348 | ₩158,942 | ₩160,976 | -0.64% | 106.5만 |
|---|
| 2026.07.28 | ₩169,874 | ₩171,506 | ₩157,885 | ₩160,588 | -5.47% | 226.2만 |
|---|
| 2026.07.27 | ₩195,082 | ₩201,785 | ₩194,654 | ₩199,979 | +2.51% | 98.3만 |
|---|
| 2026.07.24 | ₩190,988 | ₩192,673 | ₩188,566 | ₩190,412 | -0.30% | 49.3만 |
|---|
| 2026.07.23 | ₩188,847 | ₩189,904 | ₩184,418 | ₩188,847 | 0.00% | 45만 |
|---|
| 2026.07.22 | ₩194,841 | ₩194,908 | ₩184,819 | ₩187,643 | -3.69% | 62.2만 |
|---|
| 2026.07.21 | ₩195,028 | ₩198,561 | ₩192,299 | ₩196,005 | +0.50% | 40.1만 |
|---|
| 2026.07.20 | ₩197,049 | ₩198,775 | ₩194,493 | ₩196,313 | -0.37% | 32.5만 |
|---|
| 2026.07.17 | ₩196,460 | ₩201,745 | ₩196,353 | ₩197,771 | +0.67% | 49.8만 |
|---|
| 2026.07.16 | ₩200,327 | ₩202,548 | ₩194,333 | ₩200,394 | +0.03% | 52.7만 |
|---|
| 2026.07.15 | ₩201,558 | ₩203,270 | ₩193,423 | ₩195,523 | -2.99% | 53.9만 |
|---|
| 2026.07.14 | ₩193,985 | ₩205,117 | ₩193,931 | ₩198,868 | +2.52% | 78.3만 |
|---|
| 2026.07.13 | ₩202,066 | ₩203,511 | ₩194,426 | ₩198,895 | -1.57% | 72.9만 |
|---|
| 2026.07.10 | ₩205,371 | ₩206,401 | ₩199,792 | ₩201,464 | -1.90% | 49.5만 |
|---|
| 2026.07.09 | ₩193,583 | ₩203,351 | ₩193,168 | ₩202,615 | +4.67% | 54.7만 |
|---|
| 2026.07.08 | ₩203,270 | ₩207,164 | ₩195,095 | ₩196,580 | -3.29% | 79.1만 |
|---|
| 2026.07.07 | ₩202,722 | ₩207,044 | ₩199,323 | ₩205,679 | +1.46% | 88.2만 |
|---|
| 2026.07.06 | ₩200,675 | ₩205,237 | ₩195,042 | ₩200,768 | +0.05% | 84.2만 |
|---|
| 2026.07.02 | ₩196,714 | ₩201,638 | ₩195,871 | ₩200,675 | +2.01% | 62.8만 |
|---|
| 2026.07.01 | ₩193,998 | ₩198,547 | ₩192,861 | ₩196,714 | +1.40% | 60만 |
|---|
| 2026.06.30 | ₩190,666 | ₩194,011 | ₩187,803 | ₩189,636 | -0.54% | 81.4만 |
|---|
| 2026.06.29 | ₩188,338 | ₩193,998 | ₩188,111 | ₩192,914 | +2.43% | 102.1만 |
|---|
| 2026.06.26 | ₩180,297 | ₩189,583 | ₩179,267 | ₩187,375 | +3.93% | 200.6만 |
|---|
| 2026.06.25 | ₩174,570 | ₩181,555 | ₩172,630 | ₩179,213 | +2.66% | 83.7만 |
|---|
| 2026.06.24 | ₩168,670 | ₩177,340 | ₩168,001 | ₩174,958 | +3.73% | 78.1만 |
|---|
| 2026.06.23 | ₩168,723 | ₩171,653 | ₩166,020 | ₩167,559 | -0.69% | 64.4만 |
|---|
| 2026.06.22 | ₩173,941 | ₩176,256 | ₩165,766 | ₩168,603 | -3.07% | 109.2만 |
|---|
| 2026.06.18 | ₩171,319 | ₩175,159 | ₩162,903 | ₩173,981 | +1.55% | 141.8만 |
|---|
| 2026.06.17 | ₩166,930 | ₩171,265 | ₩165,512 | ₩170,061 | +1.88% | 156.7만 |
|---|
| 2026.06.16 | ₩170,610 | ₩173,272 | ₩166,689 | ₩167,532 | -1.80% | 80.1만 |
|---|
| 2026.06.15 | ₩171,185 | ₩174,129 | ₩168,629 | ₩170,382 | -0.47% | 75.2만 |
|---|
| 2026.06.12 | ₩168,429 | ₩172,510 | ₩166,395 | ₩170,944 | +1.49% | 78.6만 |
|---|
| 2026.06.11 | ₩165,512 | ₩173,754 | ₩162,796 | ₩169,700 | +2.53% | 111만 |
|---|
| 2026.06.10 | ₩162,167 | ₩170,409 | ₩160,722 | ₩167,626 | +3.37% | 99.3만 |
|---|
| 2026.06.09 | ₩163,358 | ₩166,743 | ₩156,855 | ₩162,929 | -0.26% | 88.8만 |
|---|
| 2026.06.08 | ₩158,434 | ₩164,669 | ₩156,507 | ₩163,358 | +3.11% | 88.9만 |
|---|
| 2026.06.05 | ₩163,077 | ₩164,455 | ₩158,568 | ₩158,795 | -2.63% | 62.5만 |
|---|
| 2026.06.04 | ₩165,539 | ₩165,539 | ₩162,274 | ₩162,635 | -1.75% | 45.6만 |
|---|
| 2026.06.03 | ₩161,244 | ₩162,528 | ₩156,454 | ₩161,699 | +0.28% | 56.8만 |
|---|
| 2026.06.02 | ₩158,982 | ₩163,665 | ₩157,805 | ₩163,398 | +2.78% | 53.8만 |
|---|
| 2026.06.01 | ₩162,354 | ₩165,458 | ₩157,885 | ₩163,759 | +0.87% | 88.8만 |
|---|
| 2026.05.29 | ₩149,295 | ₩159,879 | ₩146,525 | ₩158,889 | +6.43% | 105만 |
|---|
| 2026.05.28 | ₩142,204 | ₩149,389 | ₩140,491 | ₩148,158 | +4.19% | 77.9만 |
|---|
| 2026.05.27 | ₩142,552 | ₩145,174 | ₩142,217 | ₩143,488 | +0.66% | 71.5만 |
|---|
| 2026.05.26 | ₩142,766 | ₩145,669 | ₩141,321 | ₩144,625 | +1.30% | 39.4만 |
|---|
| 2026.05.22 | ₩142,525 | ₩146,365 | ₩141,655 | ₩143,502 | +0.69% | 49만 |
|---|
| 2026.05.21 | ₩138,390 | ₩141,923 | ₩137,066 | ₩141,829 | +2.48% | 63.7만 |
|---|
| 2026.05.20 | ₩132,637 | ₩140,183 | ₩132,128 | ₩139,876 | +5.46% | 59.1만 |
|---|
| 2026.05.19 | ₩142,083 | ₩144,465 | ₩135,621 | ₩136,437 | -3.97% | 60.3만 |
|---|
| 2026.05.18 | ₩139,822 | ₩143,167 | ₩139,247 | ₩141,749 | +1.38% | 79.7만 |
|---|
| 2026.05.15 | ₩136,691 | ₩139,287 | ₩133,319 | ₩139,019 | +1.70% | 80.9만 |
|---|
| 2026.05.14 | ₩134,938 | ₩137,815 | ₩131,874 | ₩136,544 | +1.19% | 78.7만 |
|---|
| 2026.05.13 | ₩134,537 | ₩135,300 | ₩129,974 | ₩133,547 | -0.74% | 85만 |
|---|
| 2026.05.12 | ₩140,304 | ₩143,167 | ₩136,049 | ₩136,785 | -2.51% | 65.1만 |
|---|
| 2026.05.11 | ₩139,220 | ₩141,441 | ₩136,490 | ₩139,153 | -0.05% | 61.6만 |
|---|
| 2026.05.08 | ₩137,146 | ₩141,776 | ₩136,062 | ₩140,611 | +2.53% | 101.2만 |
|---|
| 2026.05.07 | ₩139,153 | ₩141,949 | ₩134,711 | ₩138,323 | -0.60% | 94.8만 |
|---|
| 2026.05.06 | ₩137,427 | ₩137,815 | ₩134,055 | ₩135,420 | -1.46% | 47.7만 |
|---|
| 2026.05.05 | ₩136,303 | ₩137,641 | ₩135,126 | ₩137,521 | +0.89% | 45.1만 |
|---|
| 2026.05.04 | ₩132,543 | ₩137,561 | ₩132,543 | ₩136,250 | +2.80% | 60.5만 |
|---|
| 2026.05.01 | ₩135,139 | ₩137,373 | ₩132,302 | ₩133,226 | -1.42% | 55.6만 |
|---|
| 2026.04.30 | ₩133,908 | ₩134,069 | ₩130,831 | ₩132,302 | -1.20% | 84.7만 |
|---|
| 2026.04.29 | ₩131,754 | ₩136,209 | ₩129,720 | ₩135,380 | +2.75% | 98.1만 |
|---|
| 2026.04.28 | ₩131,125 | ₩135,420 | ₩125,947 | ₩131,098 | -0.02% | 186.6만 |
|---|
| 2026.04.27 | ₩124,863 | ₩125,144 | ₩117,477 | ₩118,293 | -5.26% | 134.1만 |
|---|
| 2026.04.24 | ₩121,478 | ₩126,495 | ₩120,675 | ₩125,666 | +3.45% | 55.4만 |
|---|
| 2026.04.23 | ₩125,077 | ₩125,532 | ₩118,334 | ₩120,622 | -3.56% | 85.9만 |
|---|
| 2026.04.22 | ₩126,228 | ₩128,007 | ₩124,930 | ₩127,887 | +1.31% | 54.4만 |
|---|
| 2026.04.21 | ₩127,874 | ₩131,433 | ₩124,595 | ₩125,278 | -2.03% | 73.3만 |
|---|
| 2026.04.20 | ₩125,880 | ₩129,118 | ₩124,448 | ₩128,315 | +1.93% | 51.9만 |
|---|
| 2026.04.17 | ₩130,014 | ₩130,443 | ₩125,693 | ₩126,081 | -3.03% | 103.9만 |
|---|
| 2026.04.16 | ₩125,345 | ₩127,900 | ₩124,435 | ₩126,924 | +1.26% | 114.8만 |
|---|
| 2026.04.15 | ₩121,277 | ₩125,920 | ₩120,260 | ₩124,716 | +2.84% | 104.1만 |
|---|
| 2026.04.14 | ₩119,350 | ₩122,401 | ₩117,785 | ₩119,899 | +0.46% | 83.8만 |
|---|
| 2026.04.13 | ₩116,982 | ₩123,284 | ₩112,901 | ₩119,912 | +2.50% | 194.7만 |
|---|
| 2026.04.10 | ₩108,111 | ₩122,709 | ₩102,010 | ₩118,909 | +9.99% | 565.8만 |
|---|
| 2026.04.09 | ₩104,619 | ₩108,620 | ₩96,002 | ₩107,857 | +3.10% | 210.3만 |
|---|
| 2026.04.08 | ₩110,894 | ₩110,934 | ₩104,673 | ₩105,796 | -4.60% | 88.6만 |
|---|
| 2026.04.07 | ₩105,623 | ₩107,349 | ₩104,699 | ₩105,970 | +0.33% | 64.6만 |
|---|
| 2026.04.06 | ₩106,947 | ₩106,947 | ₩104,713 | ₩105,663 | -1.20% | 38.1만 |
|---|
| 2026.04.02 | ₩103,896 | ₩107,362 | ₩102,117 | ₩106,947 | +2.94% | 74만 |
|---|
| 2026.04.01 | ₩105,234 | ₩106,760 | ₩102,492 | ₩104,913 | -0.31% | 47.9만 |
|---|
| 2026.03.31 | ₩102,425 | ₩105,288 | ₩101,060 | ₩104,218 | +1.75% | 72.6만 |
|---|
| 2026.03.30 | ₩102,050 | ₩104,177 | ₩100,270 | ₩100,592 | -1.43% | 90.4만 |
|---|
| 2026.03.27 | ₩106,546 | ₩107,228 | ₩101,769 | ₩101,796 | -4.46% | 79.3만 |
|---|
| 2026.03.26 | ₩106,599 | ₩110,587 | ₩105,663 | ₩108,593 | +1.87% | 69만 |
|---|
| 2026.03.25 | ₩107,094 | ₩108,044 | ₩103,696 | ₩106,706 | -0.36% | 79.7만 |
|---|
| 2026.03.24 | ₩108,098 | ₩108,580 | ₩104,271 | ₩104,766 | -3.08% | 74.6만 |
|---|
| 2026.03.23 | ₩105,850 | ₩109,717 | ₩105,837 | ₩108,098 | +2.12% | 84.4만 |
|---|
| 2026.03.20 | ₩105,796 | ₩106,693 | ₩103,013 | ₩106,251 | +0.43% | 277.2만 |
|---|
| 2026.03.19 | ₩107,777 | ₩110,520 | ₩106,104 | ₩106,773 | -0.93% | 128만 |
|---|
| 2026.03.18 | ₩106,867 | ₩109,503 | ₩106,158 | ₩107,777 | +0.85% | 125.3만 |
|---|
| 2026.03.17 | ₩107,161 | ₩111,055 | ₩106,546 | ₩107,215 | +0.05% | 130.7만 |
|---|
| 2026.03.16 | ₩105,649 | ₩108,553 | ₩105,596 | ₩107,094 | +1.37% | 102.9만 |
|---|
| 2026.03.13 | ₩108,432 | ₩109,958 | ₩104,084 | ₩105,649 | -2.57% | 112.9만 |
|---|
| 2026.03.12 | ₩107,536 | ₩111,001 | ₩107,536 | ₩108,178 | +0.60% | 96.3만 |
|---|
| 2026.03.11 | ₩107,763 | ₩109,944 | ₩106,706 | ₩108,232 | +0.43% | 100만 |
|---|
| 2026.03.10 | ₩112,767 | ₩114,935 | ₩107,175 | ₩107,536 | -4.64% | 191만 |
|---|
| 2026.03.09 | ₩116,460 | ₩116,460 | ₩112,861 | ₩114,868 | -1.37% | 98.8만 |
|---|
| 2026.03.06 | ₩116,701 | ₩117,584 | ₩113,731 | ₩116,460 | -0.21% | 82.2만 |
|---|
| 2026.03.05 | ₩115,203 | ₩120,769 | ₩115,203 | ₩117,798 | +2.25% | 84.2만 |
|---|
| 2026.03.04 | ₩116,153 | ₩118,534 | ₩115,537 | ₩117,170 | +0.88% | 79.7만 |
|---|
| 2026.03.03 | ₩109,998 | ₩117,571 | ₩109,998 | ₩116,407 | +5.83% | 121.5만 |
|---|
| 2026.03.02 | ₩111,055 | ₩115,617 | ₩109,984 | ₩114,146 | +2.78% | 105.6만 |
|---|
| 2026.02.27 | ₩115,711 | ₩115,925 | ₩112,848 | ₩113,838 | -1.62% | 113.1만 |
|---|
| 2026.02.26 | ₩117,772 | ₩120,903 | ₩117,062 | ₩118,521 | +0.64% | 150.3만 |
|---|
| 2026.02.25 | ₩118,936 | ₩119,391 | ₩115,270 | ₩115,818 | -2.62% | 117.8만 |
|---|
| 2026.02.24 | ₩113,865 | ₩118,722 | ₩112,982 | ₩118,401 | +3.98% | 74.2만 |
|---|
| 2026.02.23 | ₩119,163 | ₩120,086 | ₩113,263 | ₩113,771 | -4.53% | 104.2만 |
|---|
| 2026.02.20 | ₩123,659 | ₩124,810 | ₩120,742 | ₩121,759 | -1.54% | 84.9만 |
|---|
| 2026.02.19 | ₩122,134 | ₩124,796 | ₩121,210 | ₩123,552 | +1.16% | 79.6만 |
|---|
| 2026.02.18 | ₩118,641 | ₩122,267 | ₩117,905 | ₩122,013 | +2.84% | 91.5만 |
|---|
| 2026.02.17 | ₩117,932 | ₩120,354 | ₩116,848 | ₩118,387 | +0.39% | 81만 |
|---|
| 2026.02.13 | ₩118,160 | ₩120,006 | ₩115,096 | ₩117,250 | -0.77% | 82.2만 |
|---|
| 2026.02.12 | ₩117,986 | ₩119,698 | ₩115,149 | ₩116,808 | -1.00% | 110.3만 |
|---|
| 2026.02.11 | ₩116,541 | ₩118,789 | ₩114,440 | ₩117,491 | +0.82% | 92.4만 |
|---|
| 2026.02.10 | ₩118,708 | ₩120,755 | ₩115,832 | ₩117,129 | -1.33% | 84만 |
|---|
| 2026.02.09 | ₩115,163 | ₩117,839 | ₩113,704 | ₩117,558 | +2.08% | 68.7만 |
|---|
| 2026.02.06 | ₩111,563 | ₩115,925 | ₩109,275 | ₩115,163 | +3.23% | 90.9만 |
|---|
| 2026.02.05 | ₩109,677 | ₩113,263 | ₩108,258 | ₩108,834 | -0.77% | 153.9만 |
|---|
| 2026.02.04 | ₩107,563 | ₩114,721 | ₩106,385 | ₩109,677 | +1.97% | 160.9만 |
|---|
| 2026.02.03 | ₩116,434 | ₩116,434 | ₩108,406 | ₩109,396 | -6.04% | 165.4만 |
|---|
| 2026.02.02 | ₩116,527 | ₩118,227 | ₩114,427 | ₩116,875 | +0.30% | 103.3만 |
|---|
| 2026.01.30 | ₩117,062 | ₩117,745 | ₩113,383 | ₩114,667 | -2.05% | 118.7만 |
|---|
| 2026.01.29 | ₩118,922 | ₩119,538 | ₩114,373 | ₩117,076 | -1.55% | 200.9만 |
|---|
| 2026.01.28 | ₩123,579 | ₩125,626 | ₩119,859 | ₩120,220 | -2.72% | 298.3만 |
|---|
| 2026.01.27 | ₩138,872 | ₩142,418 | ₩112,982 | ₩119,257 | -14.12% | 619.6만 |
|---|
| 2026.01.26 | ₩165,713 | ₩173,246 | ₩165,472 | ₩173,085 | +4.45% | 104.9만 |
|---|
| 2026.01.23 | ₩165,030 | ₩166,703 | ₩164,040 | ₩165,713 | +0.41% | 64.5만 |
|---|
| 2026.01.22 | ₩161,605 | ₩165,432 | ₩159,370 | ₩165,284 | +2.28% | 56.8만 |
|---|
| 2026.01.21 | ₩157,444 | ₩161,217 | ₩157,149 | ₩159,946 | +1.59% | 56.3만 |
|---|
| 2026.01.20 | ₩161,779 | ₩161,779 | ₩155,289 | ₩156,467 | -3.28% | 61만 |
|---|
| 2026.01.16 | ₩166,997 | ₩168,522 | ₩160,842 | ₩163,465 | -2.12% | 70만 |
|---|
| 2026.01.15 | ₩167,505 | ₩170,034 | ₩166,836 | ₩167,505 | 0.00% | 60.8만 |
|---|
| 2026.01.14 | ₩166,823 | ₩167,318 | ₩164,656 | ₩166,422 | -0.24% | 66.4만 |
|---|
| 2026.01.13 | ₩169,981 | ₩171,520 | ₩167,117 | ₩168,054 | -1.13% | 40.8만 |
|---|
| 2026.01.12 | ₩164,562 | ₩170,503 | ₩162,996 | ₩170,168 | +3.41% | 47.8만 |
|---|
| 2026.01.09 | ₩166,676 | ₩167,224 | ₩163,585 | ₩166,141 | -0.32% | 53.4만 |
|---|
| 2026.01.08 | ₩170,663 | ₩170,663 | ₩164,428 | ₩166,101 | -2.67% | 55.2만 |
|---|
| 2026.01.07 | ₩169,941 | ₩173,112 | ₩169,365 | ₩171,894 | +1.15% | 55만 |
|---|
| 2026.01.06 | ₩166,489 | ₩168,683 | ₩164,602 | ₩168,174 | +1.01% | 87.5만 |
|---|
| 2026.01.05 | ₩166,502 | ₩171,506 | ₩166,154 | ₩168,027 | +0.92% | 57.8만 |
|---|
| 2026.01.02 | ₩169,432 | ₩169,432 | ₩164,281 | ₩166,154 | -1.93% | 58만 |
|---|
| 2025.12.31 | ₩169,767 | ₩169,767 | ₩167,720 | ₩167,733 | -1.20% | 43.9만 |
|---|
| 2025.12.30 | ₩170,837 | ₩171,707 | ₩168,482 | ₩169,646 | -0.70% | 47.2만 |
|---|
| 2025.12.29 | ₩171,533 | ₩172,750 | ₩169,646 | ₩170,677 | -0.50% | 37.7만 |
|---|
| 2025.12.26 | ₩170,181 | ₩173,152 | ₩170,061 | ₩171,800 | +0.95% | 34.4만 |
|---|
| 2025.12.24 | ₩169,660 | ₩171,707 | ₩168,188 | ₩170,168 | +0.30% | 16.5만 |
|---|
| 2025.12.23 | ₩169,860 | ₩171,426 | ₩167,265 | ₩169,753 | -0.06% | 40.1만 |
|---|
| 2025.12.22 | ₩167,479 | ₩172,296 | ₩166,649 | ₩171,479 | +2.39% | 64만 |
|---|
| 2025.12.19 | ₩167,720 | ₩168,991 | ₩165,258 | ₩167,505 | -0.13% | 203.4만 |
|---|
| 2025.12.18 | ₩167,091 | ₩168,402 | ₩164,415 | ₩167,385 | +0.18% | 64.2만 |
|---|
| 2025.12.17 | ₩160,267 | ₩165,258 | ₩160,267 | ₩164,829 | +2.85% | 90.1만 |
|---|
| 2025.12.16 | ₩159,665 | ₩162,073 | ₩157,885 | ₩161,832 | +1.36% | 84.8만 |
|---|
| 2025.12.15 | ₩163,946 | ₩164,535 | ₩159,825 | ₩160,347 | -2.20% | 74.9만 |
|---|
| 2025.12.12 | ₩165,806 | ₩166,475 | ₩161,872 | ₩162,689 | -1.88% | 59.8만 |
|---|
| 2025.12.11 | ₩164,896 | ₩168,121 | ₩163,103 | ₩166,047 | +0.70% | 81만 |
|---|
| 2025.12.10 | ₩163,491 | ₩166,261 | ₩161,685 | ₩164,896 | +0.86% | 88만 |
|---|
| 2025.12.09 | ₩162,769 | ₩164,027 | ₩159,584 | ₩163,491 | +0.44% | 87.8만 |
|---|
| 2025.12.08 | ₩165,418 | ₩165,873 | ₩160,575 | ₩162,515 | -1.76% | 69.2만 |
|---|
| 2025.12.05 | ₩159,009 | ₩162,769 | ₩153,162 | ₩161,886 | +1.81% | 120.2만 |
|---|
| 2025.12.04 | ₩165,605 | ₩165,605 | ₩159,544 | ₩162,354 | -1.96% | 68.8만 |
|---|
| 2025.12.03 | ₩163,759 | ₩166,127 | ₩162,769 | ₩165,846 | +1.27% | 45.3만 |
|---|
| 2025.12.02 | ₩164,348 | ₩167,974 | ₩162,327 | ₩165,231 | +0.54% | 50.6만 |
|---|
| 2025.12.01 | ₩164,214 | ₩165,044 | ₩161,404 | ₩162,234 | -1.21% | 69.4만 |
|---|
| 2025.11.28 | ₩163,906 | ₩166,301 | ₩163,906 | ₩165,244 | +0.82% | 27.9만 |
|---|
| 2025.11.26 | ₩166,034 | ₩167,251 | ₩162,996 | ₩164,923 | -0.67% | 44만 |
|---|
| 2025.11.25 | ₩161,538 | ₩166,890 | ₩160,066 | ₩165,860 | +2.68% | 82.5만 |
|---|
| 2025.11.24 | ₩160,494 | ₩162,608 | ₩159,518 | ₩160,682 | +0.12% | 47.5만 |
|---|
| 2025.11.21 | ₩157,069 | ₩162,782 | ₩155,651 | ₩160,240 | +2.02% | 57.4만 |
|---|
| 2025.11.20 | ₩162,903 | ₩164,856 | ₩157,082 | ₩157,470 | -3.33% | 49.7만 |
|---|
| 2025.11.19 | ₩163,772 | ₩164,321 | ₩157,631 | ₩159,892 | -2.37% | 97.5만 |
|---|
| 2025.11.18 | ₩167,238 | ₩169,272 | ₩163,813 | ₩163,960 | -1.96% | 65.8만 |
|---|
| 2025.11.17 | ₩169,325 | ₩171,760 | ₩166,315 | ₩168,389 | -0.55% | 45.2만 |
|---|
| 2025.11.14 | ₩166,703 | ₩173,125 | ₩166,609 | ₩170,436 | +2.24% | 64.3만 |
|---|
| 2025.11.13 | ₩169,927 | ₩177,072 | ₩167,960 | ₩169,419 | -0.30% | 93.4만 |
|---|
| 2025.11.12 | ₩173,286 | ₩174,035 | ₩170,168 | ₩170,824 | -1.42% | 68.6만 |
|---|
| 2025.11.11 | ₩173,861 | ₩174,530 | ₩169,459 | ₩172,041 | -1.05% | 59.5만 |
|---|
| 2025.11.10 | ₩174,236 | ₩174,945 | ₩170,610 | ₩174,450 | +0.12% | 65.9만 |
|---|
| 2025.11.07 | ₩166,034 | ₩170,636 | ₩162,501 | ₩170,516 | +2.70% | 96.7만 |
|---|
| 2025.11.06 | ₩171,372 | ₩173,259 | ₩163,946 | ₩167,358 | -2.34% | 113만 |
|---|
| 2025.11.05 | ₩179,855 | ₩181,608 | ₩171,867 | ₩172,135 | -4.29% | 148.7만 |
|---|
| 2025.11.04 | ₩185,783 | ₩186,786 | ₩179,427 | ₩181,729 | -2.18% | 102.2만 |
|---|
| 2025.11.03 | ₩186,398 | ₩189,369 | ₩184,298 | ₩187,816 | +0.76% | 129.9만 |
|---|
| 2025.10.31 | ₩184,672 | ₩188,312 | ₩182,759 | ₩186,278 | +0.87% | 99.2만 |
|---|
| 2025.10.30 | ₩186,385 | ₩192,018 | ₩181,983 | ₩184,137 | -1.21% | 136만 |
|---|
| 2025.10.29 | ₩195,028 | ₩195,176 | ₩180,257 | ₩187,509 | -3.86% | 254.3만 |
|---|
| 2025.10.28 | ₩216,865 | ₩224,023 | ₩187,696 | ₩195,055 | -10.06% | 355.7만 |
|---|
| 2025.10.27 | ₩233,175 | ₩234,192 | ₩228,238 | ₩233,014 | -0.07% | 70.5만 |
|---|
| 2025.10.24 | ₩227,890 | ₩229,977 | ₩226,592 | ₩227,355 | -0.23% | 45.4만 |
|---|
| 2025.10.23 | ₩228,960 | ₩229,763 | ₩223,488 | ₩224,826 | -1.81% | 57.1만 |
|---|
| 2025.10.22 | ₩233,844 | ₩233,844 | ₩225,308 | ₩227,542 | -2.69% | 47.4만 |
|---|
| 2025.10.21 | ₩234,419 | ₩237,912 | ₩232,760 | ₩234,005 | -0.18% | 46만 |
|---|
| 2025.10.20 | ₩233,817 | ₩237,631 | ₩233,188 | ₩236,065 | +0.96% | 44.8만 |
|---|
| 2025.10.17 | ₩226,351 | ₩231,810 | ₩225,843 | ₩230,004 | +1.61% | 44.7만 |
|---|
| 2025.10.16 | ₩230,205 | ₩233,737 | ₩224,692 | ₩228,425 | -0.77% | 63.3만 |
|---|
| 2025.10.15 | ₩234,968 | ₩235,985 | ₩228,318 | ₩230,205 | -2.03% | 73.1만 |
|---|
| 2025.10.14 | ₩229,161 | ₩235,958 | ₩227,676 | ₩233,229 | +1.77% | 65.7만 |
|---|
| 2025.10.13 | ₩234,379 | ₩235,704 | ₩231,957 | ₩235,048 | +0.29% | 51.8만 |
|---|
| 2025.10.10 | ₩234,901 | ₩238,647 | ₩226,766 | ₩227,729 | -3.05% | 60.3만 |
|---|