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 | ₩204,922 | ₩211,414 | ₩201,542 | ₩210,918 | +2.93% | 45.8만 |
| 2026.10.08 | ₩201,703 | ₩204,466 | ₩199,195 | ₩202,535 | +0.41% | 63.3만 |
| 2026.10.07 | ₩204,895 | ₩206,585 | ₩199,088 | ₩201,569 | -1.62% | 72만 |
| 2026.10.06 | ₩208,195 | ₩212,313 | ₩206,277 | ₩207,873 | -0.15% | 41.8만 |
| 2026.10.05 | ₩201,448 | ₩207,028 | ₩200,375 | ₩206,197 | +2.36% | 53.7만 |
| 2026.10.02 | ₩201,073 | ₩205,539 | ₩199,557 | ₩201,569 | +0.25% | 47.1만 |
| 2026.10.01 | ₩202,843 | ₩203,205 | ₩195,413 | ₩198,202 | -2.29% | 70.6만 |
| 2026.09.30 | ₩196,740 | ₩202,360 | ₩196,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩201,086 |
| +2.21% |
| 110.8만 |
| 2026.09.29 | ₩197,693 | ₩200,509 | ₩193,092 | ₩196,298 | -0.71% | 50.1만 |
|---|
| 2026.09.28 | ₩192,328 | ₩198,873 | ₩189,256 | ₩198,618 | +3.27% | 64.1만 |
|---|
| 2026.09.25 | ₩201,408 | ₩202,521 | ₩194,661 | ₩195,211 | -3.08% | 47.6만 |
|---|
| 2026.09.24 | ₩199,343 | ₩203,366 | ₩195,158 | ₩201,194 | +0.93% | 66.2만 |
|---|
| 2026.09.23 | ₩197,290 | ₩200,939 | ₩192,059 | ₩200,429 | +1.59% | 48만 |
|---|
| 2026.09.22 | ₩198,954 | ₩198,954 | ₩192,032 | ₩196,378 | -1.29% | 52.1만 |
|---|
| 2026.09.21 | ₩195,708 | ₩198,243 | ₩193,951 | ₩195,453 | -0.13% | 43.5만 |
|---|
| 2026.09.18 | ₩200,912 | ₩200,912 | ₩189,122 | ₩193,870 | -3.50% | 117.2만 |
|---|
| 2026.09.17 | ₩195,802 | ₩200,670 | ₩192,569 | ₩199,571 | +1.92% | 61.3만 |
|---|
| 2026.09.16 | ₩189,685 | ₩195,359 | ₩189,685 | ₩194,769 | +2.68% | 46.7만 |
|---|
| 2026.09.15 | ₩185,111 | ₩193,307 | ₩184,816 | ₩192,207 | +3.83% | 62.8만 |
|---|
| 2026.09.14 | ₩177,332 | ₩189,793 | ₩176,634 | ₩188,062 | +6.05% | 75만 |
|---|
| 2026.09.11 | ₩177,949 | ₩179,102 | ₩173,697 | ₩174,462 | -1.96% | 66.1만 |
|---|
| 2026.09.10 | ₩176,661 | ₩179,384 | ₩175,213 | ₩176,447 | -0.12% | 43.2만 |
|---|
| 2026.09.09 | ₩178,003 | ₩179,733 | ₩175,038 | ₩176,594 | -0.79% | 48.5만 |
|---|
| 2026.09.08 | ₩181,986 | ₩181,986 | ₩176,152 | ₩178,874 | -1.71% | 32.8만 |
|---|
| 2026.09.04 | ₩182,415 | ₩184,119 | ₩180,953 | ₩182,965 | +0.30% | 29.7만 |
|---|
| 2026.09.03 | ₩179,451 | ₩185,393 | ₩179,451 | ₩183,918 | +2.49% | 48.7만 |
|---|
| 2026.09.02 | ₩173,295 | ₩177,614 | ₩168,868 | ₩176,460 | +1.83% | 61.1만 |
|---|
| 2026.09.01 | ₩180,699 | ₩181,570 | ₩172,490 | ₩173,295 | -4.10% | 53.1만 |
|---|
| 2026.08.31 | ₩182,831 | ₩185,688 | ₩181,074 | ₩184,454 | +0.89% | 53.1만 |
|---|
| 2026.08.28 | ₩187,781 | ₩189,189 | ₩182,362 | ₩182,952 | -2.57% | 44.9만 |
|---|
| 2026.08.27 | ₩182,415 | ₩190,450 | ₩182,415 | ₩188,263 | +3.21% | 49.6만 |
|---|
| 2026.08.26 | ₩173,737 | ₩180,752 | ₩172,450 | ₩180,149 | +3.69% | 35.5만 |
|---|
| 2026.08.25 | ₩175,669 | ₩179,317 | ₩174,743 | ₩175,924 | +0.15% | 40.6만 |
|---|
| 2026.08.24 | ₩177,895 | ₩178,083 | ₩174,234 | ₩175,883 | -1.13% | 42.7만 |
|---|
| 2026.08.21 | ₩177,654 | ₩179,974 | ₩175,213 | ₩179,478 | +1.03% | 57.1만 |
|---|
| 2026.08.20 | ₩182,496 | ₩184,924 | ₩176,178 | ₩176,554 | -3.26% | 64.4만 |
|---|
| 2026.08.19 | ₩191,536 | ₩192,046 | ₩183,824 | ₩184,186 | -3.84% | 44.9만 |
|---|
| 2026.08.18 | ₩192,408 | ₩195,131 | ₩191,107 | ₩191,550 | -0.45% | 49.3만 |
|---|
| 2026.08.17 | ₩193,119 | ₩194,474 | ₩188,907 | ₩193,575 | +0.24% | 37.8만 |
|---|
| 2026.08.14 | ₩203,125 | ₩204,198 | ₩194,487 | ₩197,290 | -2.87% | 31.4만 |
|---|
| 2026.08.13 | ₩191,308 | ₩203,635 | ₩189,430 | ₩202,669 | +5.94% | 57.3만 |
|---|
| 2026.08.12 | ₩187,016 | ₩190,825 | ₩184,508 | ₩190,114 | +1.66% | 35만 |
|---|
| 2026.08.11 | ₩187,781 | ₩190,423 | ₩183,958 | ₩187,016 | -0.41% | 34.1만 |
|---|
| 2026.08.10 | ₩179,988 | ₩187,512 | ₩179,760 | ₩187,016 | +3.90% | 109.3만 |
|---|
| 2026.08.07 | ₩183,757 | ₩184,360 | ₩180,417 | ₩181,436 | -1.26% | 39.2만 |
|---|
| 2026.08.06 | ₩177,587 | ₩179,210 | ₩174,113 | ₩178,874 | +0.73% | 56.6만 |
|---|
| 2026.08.05 | ₩177,184 | ₩179,988 | ₩175,709 | ₩178,620 | +0.81% | 64만 |
|---|
| 2026.08.04 | ₩169,190 | ₩179,237 | ₩168,922 | ₩177,184 | +4.72% | 98.2만 |
|---|
| 2026.08.03 | ₩160,552 | ₩167,782 | ₩160,163 | ₩167,567 | +4.37% | 56.3만 |
|---|
| 2026.07.31 | ₩155,549 | ₩158,755 | ₩152,277 | ₩158,004 | +1.58% | 84.5만 |
|---|
| 2026.07.30 | ₩163,530 | ₩163,637 | ₩154,664 | ₩156,153 | -4.51% | 71.2만 |
|---|
| 2026.07.29 | ₩162,403 | ₩168,761 | ₩159,332 | ₩161,371 | -0.64% | 106.5만 |
|---|
| 2026.07.28 | ₩170,290 | ₩171,927 | ₩158,272 | ₩160,982 | -5.47% | 226.2만 |
|---|
| 2026.07.27 | ₩195,560 | ₩202,280 | ₩195,131 | ₩200,469 | +2.51% | 98.3만 |
|---|
| 2026.07.24 | ₩191,456 | ₩193,146 | ₩189,028 | ₩190,879 | -0.30% | 49.3만 |
|---|
| 2026.07.23 | ₩189,310 | ₩190,369 | ₩184,870 | ₩189,310 | 0.00% | 45만 |
|---|
| 2026.07.22 | ₩195,319 | ₩195,386 | ₩185,272 | ₩188,103 | -3.69% | 62.2만 |
|---|
| 2026.07.21 | ₩195,506 | ₩199,047 | ₩192,770 | ₩196,486 | +0.50% | 40.1만 |
|---|
| 2026.07.20 | ₩197,532 | ₩199,262 | ₩194,970 | ₩196,794 | -0.37% | 32.5만 |
|---|
| 2026.07.17 | ₩196,942 | ₩202,240 | ₩196,834 | ₩198,256 | +0.67% | 49.8만 |
|---|
| 2026.07.16 | ₩200,818 | ₩203,044 | ₩194,809 | ₩200,885 | +0.03% | 52.7만 |
|---|
| 2026.07.15 | ₩202,052 | ₩203,769 | ₩193,897 | ₩196,003 | -2.99% | 53.9만 |
|---|
| 2026.07.14 | ₩194,460 | ₩205,620 | ₩194,407 | ₩199,356 | +2.52% | 78.3만 |
|---|
| 2026.07.13 | ₩202,562 | ₩204,010 | ₩194,903 | ₩199,383 | -1.57% | 72.9만 |
|---|
| 2026.07.10 | ₩205,875 | ₩206,907 | ₩200,281 | ₩201,958 | -1.90% | 49.5만 |
|---|
| 2026.07.09 | ₩194,058 | ₩203,849 | ₩193,642 | ₩203,112 | +4.67% | 54.7만 |
|---|
| 2026.07.08 | ₩203,769 | ₩207,672 | ₩195,573 | ₩197,062 | -3.29% | 79.1만 |
|---|
| 2026.07.07 | ₩203,219 | ₩207,551 | ₩199,812 | ₩206,183 | +1.46% | 88.2만 |
|---|
| 2026.07.06 | ₩201,167 | ₩205,740 | ₩195,520 | ₩201,261 | +0.05% | 84.2만 |
|---|
| 2026.07.02 | ₩197,196 | ₩202,132 | ₩196,351 | ₩201,167 | +2.01% | 62.8만 |
|---|
| 2026.07.01 | ₩194,474 | ₩199,034 | ₩193,334 | ₩197,196 | +1.40% | 60만 |
|---|
| 2026.06.30 | ₩191,134 | ₩194,487 | ₩188,263 | ₩190,101 | -0.54% | 81.4만 |
|---|
| 2026.06.29 | ₩188,800 | ₩194,474 | ₩188,572 | ₩193,387 | +2.43% | 102.1만 |
|---|
| 2026.06.26 | ₩180,739 | ₩190,047 | ₩179,706 | ₩187,834 | +3.93% | 200.6만 |
|---|
| 2026.06.25 | ₩174,998 | ₩182,000 | ₩173,053 | ₩179,652 | +2.66% | 83.7만 |
|---|
| 2026.06.24 | ₩169,083 | ₩177,775 | ₩168,412 | ₩175,387 | +3.73% | 78.1만 |
|---|
| 2026.06.23 | ₩169,137 | ₩172,074 | ₩166,427 | ₩167,970 | -0.69% | 64.4만 |
|---|
| 2026.06.22 | ₩174,368 | ₩176,688 | ₩166,172 | ₩169,016 | -3.07% | 109.2만 |
|---|
| 2026.06.18 | ₩171,739 | ₩175,588 | ₩163,302 | ₩174,408 | +1.55% | 141.8만 |
|---|
| 2026.06.17 | ₩167,339 | ₩171,685 | ₩165,918 | ₩170,478 | +1.88% | 156.7만 |
|---|
| 2026.06.16 | ₩171,028 | ₩173,697 | ₩167,098 | ₩167,943 | -1.80% | 80.1만 |
|---|
| 2026.06.15 | ₩171,605 | ₩174,555 | ₩169,043 | ₩170,800 | -0.47% | 75.2만 |
|---|
| 2026.06.12 | ₩168,842 | ₩172,933 | ₩166,803 | ₩171,363 | +1.49% | 78.6만 |
|---|
| 2026.06.11 | ₩165,918 | ₩174,180 | ₩163,195 | ₩170,116 | +2.53% | 111만 |
|---|
| 2026.06.10 | ₩162,564 | ₩170,827 | ₩161,116 | ₩168,037 | +3.37% | 99.3만 |
|---|
| 2026.06.09 | ₩163,758 | ₩167,152 | ₩157,239 | ₩163,329 | -0.26% | 88.8만 |
|---|
| 2026.06.08 | ₩158,822 | ₩165,073 | ₩156,891 | ₩163,758 | +3.11% | 88.9만 |
|---|
| 2026.06.05 | ₩163,476 | ₩164,858 | ₩158,956 | ₩159,184 | -2.63% | 62.5만 |
|---|
| 2026.06.04 | ₩165,944 | ₩165,944 | ₩162,672 | ₩163,034 | -1.75% | 45.6만 |
|---|
| 2026.06.03 | ₩161,639 | ₩162,926 | ₩156,837 | ₩162,095 | +0.28% | 56.8만 |
|---|
| 2026.06.02 | ₩159,372 | ₩164,067 | ₩158,192 | ₩163,798 | +2.78% | 53.8만 |
|---|
| 2026.06.01 | ₩162,752 | ₩165,864 | ₩158,272 | ₩164,160 | +0.87% | 88.8만 |
|---|
| 2026.05.29 | ₩149,661 | ₩160,271 | ₩146,885 | ₩159,278 | +6.43% | 105만 |
|---|
| 2026.05.28 | ₩142,552 | ₩149,755 | ₩140,835 | ₩148,521 | +4.19% | 77.9만 |
|---|
| 2026.05.27 | ₩142,901 | ₩145,530 | ₩142,566 | ₩143,840 | +0.66% | 71.5만 |
|---|
| 2026.05.26 | ₩143,116 | ₩146,026 | ₩141,667 | ₩144,980 | +1.30% | 39.4만 |
|---|
| 2026.05.22 | ₩142,874 | ₩146,724 | ₩142,002 | ₩143,853 | +0.69% | 49만 |
|---|
| 2026.05.21 | ₩138,730 | ₩142,271 | ₩137,402 | ₩142,177 | +2.48% | 63.7만 |
|---|
| 2026.05.20 | ₩132,962 | ₩140,527 | ₩132,452 | ₩140,218 | +5.46% | 59.1만 |
|---|
| 2026.05.19 | ₩142,432 | ₩144,819 | ₩135,953 | ₩136,771 | -3.97% | 60.3만 |
|---|
| 2026.05.18 | ₩140,165 | ₩143,518 | ₩139,588 | ₩142,096 | +1.38% | 79.7만 |
|---|
| 2026.05.15 | ₩137,026 | ₩139,628 | ₩133,646 | ₩139,360 | +1.70% | 80.9만 |
|---|
| 2026.05.14 | ₩135,269 | ₩138,153 | ₩132,198 | ₩136,879 | +1.19% | 78.7만 |
|---|
| 2026.05.13 | ₩134,867 | ₩135,631 | ₩130,293 | ₩133,874 | -0.74% | 85만 |
|---|
| 2026.05.12 | ₩140,648 | ₩143,518 | ₩136,382 | ₩137,120 | -2.51% | 65.1만 |
|---|
| 2026.05.11 | ₩139,561 | ₩141,788 | ₩136,825 | ₩139,494 | -0.05% | 61.6만 |
|---|
| 2026.05.08 | ₩137,482 | ₩142,123 | ₩136,396 | ₩140,956 | +2.53% | 101.2만 |
|---|
| 2026.05.07 | ₩139,494 | ₩142,297 | ₩135,041 | ₩138,663 | -0.60% | 94.8만 |
|---|
| 2026.05.06 | ₩137,764 | ₩138,153 | ₩134,384 | ₩135,752 | -1.46% | 47.7만 |
|---|
| 2026.05.05 | ₩136,637 | ₩137,979 | ₩135,457 | ₩137,858 | +0.89% | 45.1만 |
|---|
| 2026.05.04 | ₩132,868 | ₩137,898 | ₩132,868 | ₩136,584 | +2.80% | 60.5만 |
|---|
| 2026.05.01 | ₩135,470 | ₩137,710 | ₩132,627 | ₩133,552 | -1.42% | 55.6만 |
|---|
| 2026.04.30 | ₩134,236 | ₩134,397 | ₩131,151 | ₩132,627 | -1.20% | 84.7만 |
|---|
| 2026.04.29 | ₩132,077 | ₩136,543 | ₩130,038 | ₩135,712 | +2.75% | 98.1만 |
|---|
| 2026.04.28 | ₩131,446 | ₩135,752 | ₩126,256 | ₩131,420 | -0.02% | 186.6만 |
|---|
| 2026.04.27 | ₩125,169 | ₩125,451 | ₩117,765 | ₩118,583 | -5.26% | 134.1만 |
|---|
| 2026.04.24 | ₩121,776 | ₩126,806 | ₩120,971 | ₩125,974 | +3.45% | 55.4만 |
|---|
| 2026.04.23 | ₩125,384 | ₩125,840 | ₩118,624 | ₩120,917 | -3.56% | 85.9만 |
|---|
| 2026.04.22 | ₩126,537 | ₩128,321 | ₩125,236 | ₩128,201 | +1.31% | 54.4만 |
|---|
| 2026.04.21 | ₩128,187 | ₩131,755 | ₩124,901 | ₩125,585 | -2.03% | 73.3만 |
|---|
| 2026.04.20 | ₩126,189 | ₩129,434 | ₩124,753 | ₩128,630 | +1.93% | 51.9만 |
|---|
| 2026.04.17 | ₩130,333 | ₩130,762 | ₩126,001 | ₩126,390 | -3.03% | 103.9만 |
|---|
| 2026.04.16 | ₩125,652 | ₩128,214 | ₩124,740 | ₩127,235 | +1.26% | 114.8만 |
|---|
| 2026.04.15 | ₩121,575 | ₩126,229 | ₩120,555 | ₩125,022 | +2.84% | 104.1만 |
|---|
| 2026.04.14 | ₩119,643 | ₩122,701 | ₩118,074 | ₩120,193 | +0.46% | 83.8만 |
|---|
| 2026.04.13 | ₩117,269 | ₩123,586 | ₩113,178 | ₩120,206 | +2.50% | 194.7만 |
|---|
| 2026.04.10 | ₩108,376 | ₩123,010 | ₩102,260 | ₩119,200 | +9.99% | 565.8만 |
|---|
| 2026.04.09 | ₩104,875 | ₩108,886 | ₩96,238 | ₩108,121 | +3.10% | 210.3만 |
|---|
| 2026.04.08 | ₩111,166 | ₩111,206 | ₩104,929 | ₩106,056 | -4.60% | 88.6만 |
|---|
| 2026.04.07 | ₩105,881 | ₩107,612 | ₩104,956 | ₩106,230 | +0.33% | 64.6만 |
|---|
| 2026.04.06 | ₩107,209 | ₩107,209 | ₩104,969 | ₩105,922 | -1.20% | 38.1만 |
|---|
| 2026.04.02 | ₩104,151 | ₩107,625 | ₩102,367 | ₩107,209 | +2.94% | 74만 |
|---|
| 2026.04.01 | ₩105,492 | ₩107,022 | ₩102,743 | ₩105,171 | -0.31% | 47.9만 |
|---|
| 2026.03.31 | ₩102,676 | ₩105,546 | ₩101,308 | ₩104,473 | +1.75% | 72.6만 |
|---|
| 2026.03.30 | ₩102,300 | ₩104,433 | ₩100,516 | ₩100,838 | -1.43% | 90.4만 |
|---|
| 2026.03.27 | ₩106,807 | ₩107,491 | ₩102,019 | ₩102,045 | -4.46% | 79.3만 |
|---|
| 2026.03.26 | ₩106,861 | ₩110,858 | ₩105,922 | ₩108,859 | +1.87% | 69만 |
|---|
| 2026.03.25 | ₩107,357 | ₩108,309 | ₩103,950 | ₩106,968 | -0.36% | 79.7만 |
|---|
| 2026.03.24 | ₩108,363 | ₩108,846 | ₩104,527 | ₩105,023 | -3.08% | 74.6만 |
|---|
| 2026.03.23 | ₩106,109 | ₩109,986 | ₩106,096 | ₩108,363 | +2.12% | 84.4만 |
|---|
| 2026.03.20 | ₩106,056 | ₩106,954 | ₩103,266 | ₩106,512 | +0.43% | 277.2만 |
|---|
| 2026.03.19 | ₩108,041 | ₩110,791 | ₩106,364 | ₩107,035 | -0.93% | 128만 |
|---|
| 2026.03.18 | ₩107,129 | ₩109,771 | ₩106,418 | ₩108,041 | +0.85% | 125.3만 |
|---|
| 2026.03.17 | ₩107,424 | ₩111,327 | ₩106,807 | ₩107,478 | +0.05% | 130.7만 |
|---|
| 2026.03.16 | ₩105,908 | ₩108,819 | ₩105,855 | ₩107,357 | +1.37% | 102.9만 |
|---|
| 2026.03.13 | ₩108,698 | ₩110,227 | ₩104,339 | ₩105,908 | -2.57% | 112.9만 |
|---|
| 2026.03.12 | ₩107,799 | ₩111,273 | ₩107,799 | ₩108,443 | +0.60% | 96.3만 |
|---|
| 2026.03.11 | ₩108,027 | ₩110,214 | ₩106,968 | ₩108,497 | +0.43% | 100만 |
|---|
| 2026.03.10 | ₩113,044 | ₩115,217 | ₩107,437 | ₩107,799 | -4.64% | 191만 |
|---|
| 2026.03.09 | ₩116,746 | ₩116,746 | ₩113,138 | ₩115,150 | -1.37% | 98.8만 |
|---|
| 2026.03.06 | ₩116,987 | ₩117,873 | ₩114,010 | ₩116,746 | -0.21% | 82.2만 |
|---|
| 2026.03.05 | ₩115,485 | ₩121,065 | ₩115,485 | ₩118,087 | +2.25% | 84.2만 |
|---|
| 2026.03.04 | ₩116,437 | ₩118,825 | ₩115,820 | ₩117,457 | +0.88% | 79.7만 |
|---|
| 2026.03.03 | ₩110,267 | ₩117,859 | ₩110,267 | ₩116,692 | +5.83% | 121.5만 |
|---|
| 2026.03.02 | ₩111,327 | ₩115,901 | ₩110,254 | ₩114,425 | +2.78% | 105.6만 |
|---|
| 2026.02.27 | ₩115,995 | ₩116,209 | ₩113,124 | ₩114,117 | -1.62% | 113.1만 |
|---|
| 2026.02.26 | ₩118,060 | ₩121,199 | ₩117,349 | ₩118,811 | +0.64% | 150.3만 |
|---|
| 2026.02.25 | ₩119,227 | ₩119,683 | ₩115,552 | ₩116,102 | -2.62% | 117.8만 |
|---|
| 2026.02.24 | ₩114,144 | ₩119,013 | ₩113,259 | ₩118,691 | +3.98% | 74.2만 |
|---|
| 2026.02.23 | ₩119,455 | ₩120,381 | ₩113,540 | ₩114,050 | -4.53% | 104.2만 |
|---|
| 2026.02.20 | ₩123,962 | ₩125,116 | ₩121,038 | ₩122,057 | -1.54% | 84.9만 |
|---|
| 2026.02.19 | ₩122,433 | ₩125,102 | ₩121,507 | ₩123,855 | +1.16% | 79.6만 |
|---|
| 2026.02.18 | ₩118,932 | ₩122,567 | ₩118,194 | ₩122,312 | +2.84% | 91.5만 |
|---|
| 2026.02.17 | ₩118,221 | ₩120,649 | ₩117,135 | ₩118,677 | +0.39% | 81만 |
|---|
| 2026.02.13 | ₩118,449 | ₩120,300 | ₩115,378 | ₩117,537 | -0.77% | 82.2만 |
|---|
| 2026.02.12 | ₩118,275 | ₩119,992 | ₩115,431 | ₩117,095 | -1.00% | 110.3만 |
|---|
| 2026.02.11 | ₩116,826 | ₩119,080 | ₩114,721 | ₩117,779 | +0.82% | 92.4만 |
|---|
| 2026.02.10 | ₩118,999 | ₩121,051 | ₩116,115 | ₩117,417 | -1.33% | 84만 |
|---|
| 2026.02.09 | ₩115,445 | ₩118,127 | ₩113,983 | ₩117,846 | +2.08% | 68.7만 |
|---|
| 2026.02.06 | ₩111,837 | ₩116,209 | ₩109,543 | ₩115,445 | +3.23% | 90.9만 |
|---|
| 2026.02.05 | ₩109,946 | ₩113,540 | ₩108,524 | ₩109,101 | -0.77% | 153.9만 |
|---|
| 2026.02.04 | ₩107,826 | ₩115,002 | ₩106,646 | ₩109,946 | +1.97% | 160.9만 |
|---|
| 2026.02.03 | ₩116,719 | ₩116,719 | ₩108,671 | ₩109,664 | -6.04% | 165.4만 |
|---|
| 2026.02.02 | ₩116,813 | ₩118,516 | ₩114,707 | ₩117,162 | +0.30% | 103.3만 |
|---|
| 2026.01.30 | ₩117,349 | ₩118,034 | ₩113,661 | ₩114,949 | -2.05% | 118.7만 |
|---|
| 2026.01.29 | ₩119,214 | ₩119,831 | ₩114,653 | ₩117,363 | -1.55% | 200.9만 |
|---|
| 2026.01.28 | ₩123,882 | ₩125,934 | ₩120,153 | ₩120,515 | -2.72% | 298.3만 |
|---|
| 2026.01.27 | ₩139,212 | ₩142,767 | ₩113,259 | ₩119,549 | -14.12% | 619.6만 |
|---|
| 2026.01.26 | ₩166,119 | ₩173,670 | ₩165,877 | ₩173,509 | +4.45% | 104.9만 |
|---|
| 2026.01.23 | ₩165,435 | ₩167,111 | ₩164,442 | ₩166,119 | +0.41% | 64.5만 |
|---|
| 2026.01.22 | ₩162,001 | ₩165,837 | ₩159,761 | ₩165,690 | +2.28% | 56.8만 |
|---|
| 2026.01.21 | ₩157,830 | ₩161,612 | ₩157,535 | ₩160,338 | +1.59% | 56.3만 |
|---|
| 2026.01.20 | ₩162,175 | ₩162,175 | ₩155,670 | ₩156,850 | -3.28% | 61만 |
|---|
| 2026.01.16 | ₩167,406 | ₩168,935 | ₩161,236 | ₩163,865 | -2.12% | 70만 |
|---|
| 2026.01.15 | ₩167,916 | ₩170,451 | ₩167,245 | ₩167,916 | 0.00% | 60.8만 |
|---|
| 2026.01.14 | ₩167,232 | ₩167,728 | ₩165,059 | ₩166,830 | -0.24% | 66.4만 |
|---|
| 2026.01.13 | ₩170,397 | ₩171,940 | ₩167,527 | ₩168,466 | -1.13% | 40.8만 |
|---|
| 2026.01.12 | ₩164,965 | ₩170,921 | ₩163,396 | ₩170,585 | +3.41% | 47.8만 |
|---|
| 2026.01.09 | ₩167,084 | ₩167,634 | ₩163,986 | ₩166,548 | -0.32% | 53.4만 |
|---|
| 2026.01.08 | ₩171,082 | ₩171,082 | ₩164,831 | ₩166,508 | -2.67% | 55.2만 |
|---|
| 2026.01.07 | ₩170,357 | ₩173,536 | ₩169,780 | ₩172,316 | +1.15% | 55만 |
|---|
| 2026.01.06 | ₩166,897 | ₩169,096 | ₩165,005 | ₩168,587 | +1.01% | 87.5만 |
|---|
| 2026.01.05 | ₩166,910 | ₩171,927 | ₩166,561 | ₩168,439 | +0.92% | 57.8만 |
|---|
| 2026.01.02 | ₩169,848 | ₩169,848 | ₩164,684 | ₩166,561 | -1.93% | 58만 |
|---|
| 2025.12.31 | ₩170,183 | ₩170,183 | ₩168,131 | ₩168,144 | -1.20% | 43.9만 |
|---|
| 2025.12.30 | ₩171,256 | ₩172,128 | ₩168,895 | ₩170,062 | -0.70% | 47.2만 |
|---|
| 2025.12.29 | ₩171,953 | ₩173,174 | ₩170,062 | ₩171,095 | -0.50% | 37.7만 |
|---|
| 2025.12.26 | ₩170,599 | ₩173,576 | ₩170,478 | ₩172,222 | +0.95% | 34.4만 |
|---|
| 2025.12.24 | ₩170,076 | ₩172,128 | ₩168,600 | ₩170,585 | +0.30% | 16.5만 |
|---|
| 2025.12.23 | ₩170,277 | ₩171,846 | ₩167,675 | ₩170,169 | -0.06% | 40.1만 |
|---|
| 2025.12.22 | ₩167,889 | ₩172,718 | ₩167,058 | ₩171,900 | +2.39% | 64만 |
|---|
| 2025.12.19 | ₩168,131 | ₩169,405 | ₩165,663 | ₩167,916 | -0.13% | 203.4만 |
|---|
| 2025.12.18 | ₩167,500 | ₩168,815 | ₩164,818 | ₩167,795 | +0.18% | 64.2만 |
|---|
| 2025.12.17 | ₩160,660 | ₩165,663 | ₩160,660 | ₩165,234 | +2.85% | 90.1만 |
|---|
| 2025.12.16 | ₩160,056 | ₩162,470 | ₩158,272 | ₩162,229 | +1.36% | 84.8만 |
|---|
| 2025.12.15 | ₩164,348 | ₩164,938 | ₩160,217 | ₩160,740 | -2.20% | 74.9만 |
|---|
| 2025.12.12 | ₩166,213 | ₩166,883 | ₩162,269 | ₩163,087 | -1.88% | 59.8만 |
|---|
| 2025.12.11 | ₩165,301 | ₩168,533 | ₩163,503 | ₩166,454 | +0.70% | 81만 |
|---|
| 2025.12.10 | ₩163,892 | ₩166,669 | ₩162,081 | ₩165,301 | +0.86% | 88만 |
|---|
| 2025.12.09 | ₩163,168 | ₩164,429 | ₩159,976 | ₩163,892 | +0.44% | 87.8만 |
|---|
| 2025.12.08 | ₩165,824 | ₩166,280 | ₩160,968 | ₩162,913 | -1.76% | 69.2만 |
|---|
| 2025.12.05 | ₩159,399 | ₩163,168 | ₩153,537 | ₩162,283 | +1.81% | 120.2만 |
|---|
| 2025.12.04 | ₩166,011 | ₩166,011 | ₩159,935 | ₩162,752 | -1.96% | 68.8만 |
|---|
| 2025.12.03 | ₩164,160 | ₩166,535 | ₩163,168 | ₩166,253 | +1.27% | 45.3만 |
|---|
| 2025.12.02 | ₩164,751 | ₩168,386 | ₩162,725 | ₩165,636 | +0.54% | 50.6만 |
|---|
| 2025.12.01 | ₩164,617 | ₩165,448 | ₩161,800 | ₩162,631 | -1.21% | 69.4만 |
|---|
| 2025.11.28 | ₩164,308 | ₩166,709 | ₩164,308 | ₩165,649 | +0.82% | 27.9만 |
|---|
| 2025.11.26 | ₩166,441 | ₩167,661 | ₩163,396 | ₩165,327 | -0.67% | 44만 |
|---|
| 2025.11.25 | ₩161,934 | ₩167,299 | ₩160,459 | ₩166,266 | +2.68% | 82.5만 |
|---|
| 2025.11.24 | ₩160,888 | ₩163,007 | ₩159,909 | ₩161,076 | +0.12% | 47.5만 |
|---|
| 2025.11.21 | ₩157,454 | ₩163,181 | ₩156,032 | ₩160,633 | +2.02% | 57.4만 |
|---|
| 2025.11.20 | ₩163,302 | ₩165,260 | ₩157,467 | ₩157,856 | -3.33% | 49.7만 |
|---|
| 2025.11.19 | ₩164,174 | ₩164,724 | ₩158,017 | ₩160,284 | -2.37% | 97.5만 |
|---|
| 2025.11.18 | ₩167,648 | ₩169,687 | ₩164,214 | ₩164,362 | -1.96% | 65.8만 |
|---|
| 2025.11.17 | ₩169,740 | ₩172,181 | ₩166,722 | ₩168,801 | -0.55% | 45.2만 |
|---|
| 2025.11.14 | ₩167,111 | ₩173,550 | ₩167,017 | ₩170,854 | +2.24% | 64.3만 |
|---|
| 2025.11.13 | ₩170,344 | ₩177,506 | ₩168,372 | ₩169,834 | -0.30% | 93.4만 |
|---|
| 2025.11.12 | ₩173,710 | ₩174,462 | ₩170,585 | ₩171,242 | -1.42% | 68.6만 |
|---|
| 2025.11.11 | ₩174,287 | ₩174,958 | ₩169,874 | ₩172,463 | -1.05% | 59.5만 |
|---|
| 2025.11.10 | ₩174,663 | ₩175,374 | ₩171,028 | ₩174,877 | +0.12% | 65.9만 |
|---|
| 2025.11.07 | ₩166,441 | ₩171,055 | ₩162,900 | ₩170,934 | +2.70% | 96.7만 |
|---|
| 2025.11.06 | ₩171,792 | ₩173,684 | ₩164,348 | ₩167,769 | -2.34% | 113만 |
|---|
| 2025.11.05 | ₩180,296 | ₩182,053 | ₩172,289 | ₩172,557 | -4.29% | 148.7만 |
|---|
| 2025.11.04 | ₩186,238 | ₩187,244 | ₩179,867 | ₩182,174 | -2.18% | 102.2만 |
|---|
| 2025.11.03 | ₩186,855 | ₩189,833 | ₩184,749 | ₩188,277 | +0.76% | 129.9만 |
|---|
| 2025.10.31 | ₩185,125 | ₩188,773 | ₩183,207 | ₩186,734 | +0.87% | 99.2만 |
|---|
| 2025.10.30 | ₩186,842 | ₩192,489 | ₩182,429 | ₩184,588 | -1.21% | 136만 |
|---|
| 2025.10.29 | ₩195,506 | ₩195,654 | ₩180,699 | ₩187,968 | -3.86% | 254.3만 |
|---|
| 2025.10.28 | ₩217,396 | ₩224,572 | ₩188,156 | ₩195,533 | -10.06% | 355.7만 |
|---|
| 2025.10.27 | ₩233,747 | ₩234,766 | ₩228,797 | ₩233,586 | -0.07% | 70.5만 |
|---|
| 2025.10.24 | ₩228,449 | ₩230,541 | ₩227,147 | ₩227,912 | -0.23% | 45.4만 |
|---|
| 2025.10.23 | ₩229,522 | ₩230,326 | ₩224,036 | ₩225,377 | -1.81% | 57.1만 |
|---|
| 2025.10.22 | ₩234,417 | ₩234,417 | ₩225,860 | ₩228,100 | -2.69% | 47.4만 |
|---|
| 2025.10.21 | ₩234,994 | ₩238,495 | ₩233,331 | ₩234,578 | -0.18% | 46만 |
|---|
| 2025.10.20 | ₩234,390 | ₩238,213 | ₩233,760 | ₩236,644 | +0.96% | 44.8만 |
|---|
| 2025.10.17 | ₩226,906 | ₩232,378 | ₩226,396 | ₩230,568 | +1.61% | 44.7만 |
|---|
| 2025.10.16 | ₩230,769 | ₩234,310 | ₩225,243 | ₩228,985 | -0.77% | 63.3만 |
|---|
| 2025.10.15 | ₩235,544 | ₩236,563 | ₩228,878 | ₩230,769 | -2.03% | 73.1만 |
|---|
| 2025.10.14 | ₩229,723 | ₩236,536 | ₩228,234 | ₩233,800 | +1.77% | 65.7만 |
|---|
| 2025.10.13 | ₩234,954 | ₩236,282 | ₩232,526 | ₩235,624 | +0.29% | 51.8만 |
|---|
| 2025.10.10 | ₩235,477 | ₩239,232 | ₩227,322 | ₩228,288 | -3.05% | 60.3만 |
|---|