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 | ₩204,488 | ₩210,966 | ₩201,115 | ₩210,471 | +2.93% | 45.8만 |
| 2026.10.08 | ₩201,276 | ₩204,033 | ₩198,773 | ₩202,106 | +0.41% | 63.3만 |
| 2026.10.07 | ₩204,462 | ₩206,148 | ₩198,666 | ₩201,142 | -1.62% | 72만 |
| 2026.10.06 | ₩207,754 | ₩211,863 | ₩205,840 | ₩207,433 | -0.15% | 41.8만 |
| 2026.10.05 | ₩201,022 | ₩206,590 | ₩199,951 | ₩205,760 | +2.36% | 53.7만 |
| 2026.10.02 | ₩200,647 | ₩205,104 | ₩199,135 | ₩201,142 | +0.25% | 47.1만 |
| 2026.10.01 | ₩202,414 | ₩202,775 | ₩194,999 | ₩197,783 | -2.29% | 70.6만 |
| 2026.09.30 | ₩196,324 | ₩201,932 | ₩195,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩200,660 |
| +2.21% |
| 110.8만 |
| 2026.09.29 | ₩197,274 | ₩200,085 | ₩192,683 | ₩195,882 | -0.71% | 50.1만 |
|---|
| 2026.09.28 | ₩191,920 | ₩198,452 | ₩188,855 | ₩198,198 | +3.27% | 64.1만 |
|---|
| 2026.09.25 | ₩200,982 | ₩202,093 | ₩194,249 | ₩194,798 | -3.08% | 47.6만 |
|---|
| 2026.09.24 | ₩198,920 | ₩202,936 | ₩194,744 | ₩200,768 | +0.93% | 66.2만 |
|---|
| 2026.09.23 | ₩196,873 | ₩200,513 | ₩191,653 | ₩200,005 | +1.59% | 48만 |
|---|
| 2026.09.22 | ₩198,532 | ₩198,532 | ₩191,626 | ₩195,962 | -1.29% | 52.1만 |
|---|
| 2026.09.21 | ₩195,293 | ₩197,823 | ₩193,540 | ₩195,039 | -0.13% | 43.5만 |
|---|
| 2026.09.18 | ₩200,486 | ₩200,486 | ₩188,721 | ₩193,460 | -3.50% | 117.2만 |
|---|
| 2026.09.17 | ₩195,387 | ₩200,246 | ₩192,161 | ₩199,148 | +1.92% | 61.3만 |
|---|
| 2026.09.16 | ₩189,284 | ₩194,945 | ₩189,284 | ₩194,356 | +2.68% | 46.7만 |
|---|
| 2026.09.15 | ₩184,719 | ₩192,897 | ₩184,425 | ₩191,800 | +3.83% | 62.8만 |
|---|
| 2026.09.14 | ₩176,956 | ₩189,391 | ₩176,260 | ₩187,664 | +6.05% | 75만 |
|---|
| 2026.09.11 | ₩177,572 | ₩178,723 | ₩173,329 | ₩174,092 | -1.96% | 66.1만 |
|---|
| 2026.09.10 | ₩176,287 | ₩179,004 | ₩174,842 | ₩176,073 | -0.12% | 43.2만 |
|---|
| 2026.09.09 | ₩177,626 | ₩179,352 | ₩174,668 | ₩176,220 | -0.79% | 48.5만 |
|---|
| 2026.09.08 | ₩181,601 | ₩181,601 | ₩175,779 | ₩178,496 | -1.71% | 32.8만 |
|---|
| 2026.09.04 | ₩182,029 | ₩183,729 | ₩180,570 | ₩182,578 | +0.30% | 29.7만 |
|---|
| 2026.09.03 | ₩179,071 | ₩185,001 | ₩179,071 | ₩183,528 | +2.49% | 48.7만 |
|---|
| 2026.09.02 | ₩172,928 | ₩177,238 | ₩168,511 | ₩176,086 | +1.83% | 61.1만 |
|---|
| 2026.09.01 | ₩180,316 | ₩181,186 | ₩172,125 | ₩172,928 | -4.10% | 53.1만 |
|---|
| 2026.08.31 | ₩182,444 | ₩185,295 | ₩180,691 | ₩184,064 | +0.89% | 53.1만 |
|---|
| 2026.08.28 | ₩187,383 | ₩188,788 | ₩181,976 | ₩182,565 | -2.57% | 44.9만 |
|---|
| 2026.08.27 | ₩182,029 | ₩190,047 | ₩182,029 | ₩187,865 | +3.21% | 49.6만 |
|---|
| 2026.08.26 | ₩173,369 | ₩180,370 | ₩172,085 | ₩179,767 | +3.69% | 35.5만 |
|---|
| 2026.08.25 | ₩175,297 | ₩178,937 | ₩174,373 | ₩175,551 | +0.15% | 40.6만 |
|---|
| 2026.08.24 | ₩177,519 | ₩177,706 | ₩173,865 | ₩175,511 | -1.13% | 42.7만 |
|---|
| 2026.08.21 | ₩177,278 | ₩179,593 | ₩174,842 | ₩179,098 | +1.03% | 57.1만 |
|---|
| 2026.08.20 | ₩182,110 | ₩184,532 | ₩175,805 | ₩176,180 | -3.26% | 64.4만 |
|---|
| 2026.08.19 | ₩191,131 | ₩191,639 | ₩183,435 | ₩183,796 | -3.84% | 44.9만 |
|---|
| 2026.08.18 | ₩192,001 | ₩194,718 | ₩190,702 | ₩191,144 | -0.45% | 49.3만 |
|---|
| 2026.08.17 | ₩192,710 | ₩194,062 | ₩188,507 | ₩193,165 | +0.24% | 37.8만 |
|---|
| 2026.08.14 | ₩202,695 | ₩203,766 | ₩194,075 | ₩196,873 | -2.87% | 31.4만 |
|---|
| 2026.08.13 | ₩190,903 | ₩203,203 | ₩189,029 | ₩202,240 | +5.94% | 57.3만 |
|---|
| 2026.08.12 | ₩186,620 | ₩190,421 | ₩184,117 | ₩189,712 | +1.66% | 35만 |
|---|
| 2026.08.11 | ₩187,383 | ₩190,020 | ₩183,568 | ₩186,620 | -0.41% | 34.1만 |
|---|
| 2026.08.10 | ₩179,607 | ₩187,115 | ₩179,379 | ₩186,620 | +3.90% | 109.3만 |
|---|
| 2026.08.07 | ₩183,368 | ₩183,970 | ₩180,035 | ₩181,052 | -1.26% | 39.2만 |
|---|
| 2026.08.06 | ₩177,211 | ₩178,830 | ₩173,744 | ₩178,496 | +0.73% | 56.6만 |
|---|
| 2026.08.05 | ₩176,809 | ₩179,607 | ₩175,337 | ₩178,241 | +0.81% | 64만 |
|---|
| 2026.08.04 | ₩168,832 | ₩178,857 | ₩168,564 | ₩176,809 | +4.72% | 98.2만 |
|---|
| 2026.08.03 | ₩160,212 | ₩167,427 | ₩159,824 | ₩167,213 | +4.37% | 56.3만 |
|---|
| 2026.07.31 | ₩155,220 | ₩158,419 | ₩151,954 | ₩157,669 | +1.58% | 84.5만 |
|---|
| 2026.07.30 | ₩163,184 | ₩163,291 | ₩154,337 | ₩155,822 | -4.51% | 71.2만 |
|---|
| 2026.07.29 | ₩162,060 | ₩168,404 | ₩158,994 | ₩161,029 | -0.64% | 106.5만 |
|---|
| 2026.07.28 | ₩169,930 | ₩171,563 | ₩157,937 | ₩160,641 | -5.47% | 226.2만 |
|---|
| 2026.07.27 | ₩195,146 | ₩201,852 | ₩194,718 | ₩200,045 | +2.51% | 98.3만 |
|---|
| 2026.07.24 | ₩191,050 | ₩192,737 | ₩188,628 | ₩190,475 | -0.30% | 49.3만 |
|---|
| 2026.07.23 | ₩188,909 | ₩189,966 | ₩184,479 | ₩188,909 | 0.00% | 45만 |
|---|
| 2026.07.22 | ₩194,905 | ₩194,972 | ₩184,880 | ₩187,704 | -3.69% | 62.2만 |
|---|
| 2026.07.21 | ₩195,092 | ₩198,626 | ₩192,362 | ₩196,070 | +0.50% | 40.1만 |
|---|
| 2026.07.20 | ₩197,114 | ₩198,840 | ₩194,557 | ₩196,377 | -0.37% | 32.5만 |
|---|
| 2026.07.17 | ₩196,525 | ₩201,811 | ₩196,418 | ₩197,836 | +0.67% | 49.8만 |
|---|
| 2026.07.16 | ₩200,393 | ₩202,615 | ₩194,396 | ₩200,460 | +0.03% | 52.7만 |
|---|
| 2026.07.15 | ₩201,624 | ₩203,337 | ₩193,486 | ₩195,588 | -2.99% | 53.9만 |
|---|
| 2026.07.14 | ₩194,048 | ₩205,184 | ₩193,995 | ₩198,934 | +2.52% | 78.3만 |
|---|
| 2026.07.13 | ₩202,133 | ₩203,578 | ₩194,490 | ₩198,961 | -1.57% | 72.9만 |
|---|
| 2026.07.10 | ₩205,439 | ₩206,469 | ₩199,857 | ₩201,530 | -1.90% | 49.5만 |
|---|
| 2026.07.09 | ₩193,647 | ₩203,418 | ₩193,232 | ₩202,681 | +4.67% | 54.7만 |
|---|
| 2026.07.08 | ₩203,337 | ₩207,232 | ₩195,159 | ₩196,645 | -3.29% | 79.1만 |
|---|
| 2026.07.07 | ₩202,789 | ₩207,112 | ₩199,389 | ₩205,747 | +1.46% | 88.2만 |
|---|
| 2026.07.06 | ₩200,741 | ₩205,305 | ₩195,106 | ₩200,834 | +0.05% | 84.2만 |
|---|
| 2026.07.02 | ₩196,779 | ₩201,704 | ₩195,936 | ₩200,741 | +2.01% | 62.8만 |
|---|
| 2026.07.01 | ₩194,062 | ₩198,613 | ₩192,924 | ₩196,779 | +1.40% | 60만 |
|---|
| 2026.06.30 | ₩190,729 | ₩194,075 | ₩187,865 | ₩189,699 | -0.54% | 81.4만 |
|---|
| 2026.06.29 | ₩188,400 | ₩194,062 | ₩188,173 | ₩192,978 | +2.43% | 102.1만 |
|---|
| 2026.06.26 | ₩180,356 | ₩189,645 | ₩179,326 | ₩187,437 | +3.93% | 200.6만 |
|---|
| 2026.06.25 | ₩174,628 | ₩181,614 | ₩172,687 | ₩179,272 | +2.66% | 83.7만 |
|---|
| 2026.06.24 | ₩168,725 | ₩177,398 | ₩168,056 | ₩175,016 | +3.73% | 78.1만 |
|---|
| 2026.06.23 | ₩168,779 | ₩171,710 | ₩166,075 | ₩167,614 | -0.69% | 64.4만 |
|---|
| 2026.06.22 | ₩173,999 | ₩176,314 | ₩165,821 | ₩168,658 | -3.07% | 109.2만 |
|---|
| 2026.06.18 | ₩171,375 | ₩175,216 | ₩162,956 | ₩174,039 | +1.55% | 141.8만 |
|---|
| 2026.06.17 | ₩166,985 | ₩171,322 | ₩165,566 | ₩170,117 | +1.88% | 156.7만 |
|---|
| 2026.06.16 | ₩170,666 | ₩173,329 | ₩166,744 | ₩167,587 | -1.80% | 80.1만 |
|---|
| 2026.06.15 | ₩171,241 | ₩174,186 | ₩168,685 | ₩170,438 | -0.47% | 75.2만 |
|---|
| 2026.06.12 | ₩168,484 | ₩172,566 | ₩166,450 | ₩171,000 | +1.49% | 78.6만 |
|---|
| 2026.06.11 | ₩165,566 | ₩173,811 | ₩162,849 | ₩169,756 | +2.53% | 111만 |
|---|
| 2026.06.10 | ₩162,220 | ₩170,465 | ₩160,775 | ₩167,681 | +3.37% | 99.3만 |
|---|
| 2026.06.09 | ₩163,411 | ₩166,798 | ₩156,906 | ₩162,983 | -0.26% | 88.8만 |
|---|
| 2026.06.08 | ₩158,486 | ₩164,723 | ₩156,558 | ₩163,411 | +3.11% | 88.9만 |
|---|
| 2026.06.05 | ₩163,130 | ₩164,509 | ₩158,620 | ₩158,847 | -2.63% | 62.5만 |
|---|
| 2026.06.04 | ₩165,593 | ₩165,593 | ₩162,327 | ₩162,689 | -1.75% | 45.6만 |
|---|
| 2026.06.03 | ₩161,297 | ₩162,582 | ₩156,505 | ₩161,752 | +0.28% | 56.8만 |
|---|
| 2026.06.02 | ₩159,035 | ₩163,719 | ₩157,857 | ₩163,452 | +2.78% | 53.8만 |
|---|
| 2026.06.01 | ₩162,408 | ₩165,513 | ₩157,937 | ₩163,813 | +0.87% | 88.8만 |
|---|
| 2026.05.29 | ₩149,344 | ₩159,931 | ₩146,574 | ₩158,941 | +6.43% | 105만 |
|---|
| 2026.05.28 | ₩142,250 | ₩149,438 | ₩140,537 | ₩148,207 | +4.19% | 77.9만 |
|---|
| 2026.05.27 | ₩142,598 | ₩145,222 | ₩142,264 | ₩143,535 | +0.66% | 71.5만 |
|---|
| 2026.05.26 | ₩142,813 | ₩145,717 | ₩141,367 | ₩144,673 | +1.30% | 39.4만 |
|---|
| 2026.05.22 | ₩142,572 | ₩146,413 | ₩141,702 | ₩143,549 | +0.69% | 49만 |
|---|
| 2026.05.21 | ₩138,436 | ₩141,969 | ₩137,111 | ₩141,876 | +2.48% | 63.7만 |
|---|
| 2026.05.20 | ₩132,681 | ₩140,229 | ₩132,172 | ₩139,922 | +5.46% | 59.1만 |
|---|
| 2026.05.19 | ₩142,130 | ₩144,512 | ₩135,665 | ₩136,482 | -3.97% | 60.3만 |
|---|
| 2026.05.18 | ₩139,868 | ₩143,214 | ₩139,292 | ₩141,795 | +1.38% | 79.7만 |
|---|
| 2026.05.15 | ₩136,736 | ₩139,333 | ₩133,363 | ₩139,065 | +1.70% | 80.9만 |
|---|
| 2026.05.14 | ₩134,983 | ₩137,860 | ₩131,918 | ₩136,589 | +1.19% | 78.7만 |
|---|
| 2026.05.13 | ₩134,581 | ₩135,344 | ₩130,017 | ₩133,591 | -0.74% | 85만 |
|---|
| 2026.05.12 | ₩140,350 | ₩143,214 | ₩136,094 | ₩136,830 | -2.51% | 65.1만 |
|---|
| 2026.05.11 | ₩139,266 | ₩141,488 | ₩136,535 | ₩139,199 | -0.05% | 61.6만 |
|---|
| 2026.05.08 | ₩137,191 | ₩141,822 | ₩136,107 | ₩140,658 | +2.53% | 101.2만 |
|---|
| 2026.05.07 | ₩139,199 | ₩141,996 | ₩134,755 | ₩138,369 | -0.60% | 94.8만 |
|---|
| 2026.05.06 | ₩137,472 | ₩137,860 | ₩134,099 | ₩135,465 | -1.46% | 47.7만 |
|---|
| 2026.05.05 | ₩136,348 | ₩137,686 | ₩135,170 | ₩137,566 | +0.89% | 45.1만 |
|---|
| 2026.05.04 | ₩132,587 | ₩137,606 | ₩132,587 | ₩136,294 | +2.80% | 60.5만 |
|---|
| 2026.05.01 | ₩135,183 | ₩137,419 | ₩132,346 | ₩133,269 | -1.42% | 55.6만 |
|---|
| 2026.04.30 | ₩133,952 | ₩134,113 | ₩130,874 | ₩132,346 | -1.20% | 84.7만 |
|---|
| 2026.04.29 | ₩131,797 | ₩136,254 | ₩129,763 | ₩135,424 | +2.75% | 98.1만 |
|---|
| 2026.04.28 | ₩131,168 | ₩135,465 | ₩125,988 | ₩131,141 | -0.02% | 186.6만 |
|---|
| 2026.04.27 | ₩124,904 | ₩125,185 | ₩117,516 | ₩118,332 | -5.26% | 134.1만 |
|---|
| 2026.04.24 | ₩121,518 | ₩126,537 | ₩120,715 | ₩125,707 | +3.45% | 55.4만 |
|---|
| 2026.04.23 | ₩125,118 | ₩125,573 | ₩118,373 | ₩120,661 | -3.56% | 85.9만 |
|---|
| 2026.04.22 | ₩126,269 | ₩128,050 | ₩124,971 | ₩127,929 | +1.31% | 54.4만 |
|---|
| 2026.04.21 | ₩127,916 | ₩131,476 | ₩124,636 | ₩125,319 | -2.03% | 73.3만 |
|---|
| 2026.04.20 | ₩125,921 | ₩129,160 | ₩124,489 | ₩128,357 | +1.93% | 51.9만 |
|---|
| 2026.04.17 | ₩130,057 | ₩130,485 | ₩125,734 | ₩126,122 | -3.03% | 103.9만 |
|---|
| 2026.04.16 | ₩125,386 | ₩127,942 | ₩124,476 | ₩126,965 | +1.26% | 114.8만 |
|---|
| 2026.04.15 | ₩121,317 | ₩125,962 | ₩120,300 | ₩124,757 | +2.84% | 104.1만 |
|---|
| 2026.04.14 | ₩119,390 | ₩122,441 | ₩117,824 | ₩119,939 | +0.46% | 83.8만 |
|---|
| 2026.04.13 | ₩117,021 | ₩123,325 | ₩112,938 | ₩119,952 | +2.50% | 194.7만 |
|---|
| 2026.04.10 | ₩108,147 | ₩122,749 | ₩102,043 | ₩118,948 | +9.99% | 565.8만 |
|---|
| 2026.04.09 | ₩104,653 | ₩108,655 | ₩96,034 | ₩107,892 | +3.10% | 210.3만 |
|---|
| 2026.04.08 | ₩110,931 | ₩110,971 | ₩104,707 | ₩105,831 | -4.60% | 88.6만 |
|---|
| 2026.04.07 | ₩105,657 | ₩107,384 | ₩104,734 | ₩106,005 | +0.33% | 64.6만 |
|---|
| 2026.04.06 | ₩106,982 | ₩106,982 | ₩104,747 | ₩105,697 | -1.20% | 38.1만 |
|---|
| 2026.04.02 | ₩103,931 | ₩107,397 | ₩102,151 | ₩106,982 | +2.94% | 74만 |
|---|
| 2026.04.01 | ₩105,269 | ₩106,795 | ₩102,525 | ₩104,948 | -0.31% | 47.9만 |
|---|
| 2026.03.31 | ₩102,458 | ₩105,323 | ₩101,093 | ₩104,252 | +1.75% | 72.6만 |
|---|
| 2026.03.30 | ₩102,084 | ₩104,212 | ₩100,303 | ₩100,625 | -1.43% | 90.4만 |
|---|
| 2026.03.27 | ₩106,581 | ₩107,263 | ₩101,803 | ₩101,829 | -4.46% | 79.3만 |
|---|
| 2026.03.26 | ₩106,634 | ₩110,623 | ₩105,697 | ₩108,629 | +1.87% | 69만 |
|---|
| 2026.03.25 | ₩107,130 | ₩108,080 | ₩103,730 | ₩106,741 | -0.36% | 79.7만 |
|---|
| 2026.03.24 | ₩108,133 | ₩108,615 | ₩104,305 | ₩104,801 | -3.08% | 74.6만 |
|---|
| 2026.03.23 | ₩105,885 | ₩109,753 | ₩105,871 | ₩108,133 | +2.12% | 84.4만 |
|---|
| 2026.03.20 | ₩105,831 | ₩106,728 | ₩103,047 | ₩106,286 | +0.43% | 277.2만 |
|---|
| 2026.03.19 | ₩107,812 | ₩110,556 | ₩106,139 | ₩106,808 | -0.93% | 128만 |
|---|
| 2026.03.18 | ₩106,902 | ₩109,539 | ₩106,193 | ₩107,812 | +0.85% | 125.3만 |
|---|
| 2026.03.17 | ₩107,196 | ₩111,091 | ₩106,581 | ₩107,250 | +0.05% | 130.7만 |
|---|
| 2026.03.16 | ₩105,684 | ₩108,588 | ₩105,630 | ₩107,130 | +1.37% | 102.9만 |
|---|
| 2026.03.13 | ₩108,468 | ₩109,994 | ₩104,118 | ₩105,684 | -2.57% | 112.9만 |
|---|
| 2026.03.12 | ₩107,571 | ₩111,038 | ₩107,571 | ₩108,214 | +0.60% | 96.3만 |
|---|
| 2026.03.11 | ₩107,799 | ₩109,980 | ₩106,741 | ₩108,267 | +0.43% | 100만 |
|---|
| 2026.03.10 | ₩112,805 | ₩114,973 | ₩107,210 | ₩107,571 | -4.64% | 191만 |
|---|
| 2026.03.09 | ₩116,499 | ₩116,499 | ₩112,898 | ₩114,906 | -1.37% | 98.8만 |
|---|
| 2026.03.06 | ₩116,740 | ₩117,623 | ₩113,768 | ₩116,499 | -0.21% | 82.2만 |
|---|
| 2026.03.05 | ₩115,241 | ₩120,808 | ₩115,241 | ₩117,837 | +2.25% | 84.2만 |
|---|
| 2026.03.04 | ₩116,191 | ₩118,573 | ₩115,575 | ₩117,208 | +0.88% | 79.7만 |
|---|
| 2026.03.03 | ₩110,034 | ₩117,610 | ₩110,034 | ₩116,445 | +5.83% | 121.5만 |
|---|
| 2026.03.02 | ₩111,091 | ₩115,655 | ₩110,021 | ₩114,183 | +2.78% | 105.6만 |
|---|
| 2026.02.27 | ₩115,749 | ₩115,963 | ₩112,885 | ₩113,875 | -1.62% | 113.1만 |
|---|
| 2026.02.26 | ₩117,810 | ₩120,942 | ₩117,101 | ₩118,560 | +0.64% | 150.3만 |
|---|
| 2026.02.25 | ₩118,975 | ₩119,430 | ₩115,307 | ₩115,856 | -2.62% | 117.8만 |
|---|
| 2026.02.24 | ₩113,902 | ₩118,761 | ₩113,019 | ₩118,439 | +3.98% | 74.2만 |
|---|
| 2026.02.23 | ₩119,202 | ₩120,126 | ₩113,300 | ₩113,808 | -4.53% | 104.2만 |
|---|
| 2026.02.20 | ₩123,700 | ₩124,851 | ₩120,782 | ₩121,799 | -1.54% | 84.9만 |
|---|
| 2026.02.19 | ₩122,174 | ₩124,837 | ₩121,250 | ₩123,592 | +1.16% | 79.6만 |
|---|
| 2026.02.18 | ₩118,680 | ₩122,308 | ₩117,944 | ₩122,053 | +2.84% | 91.5만 |
|---|
| 2026.02.17 | ₩117,971 | ₩120,394 | ₩116,887 | ₩118,426 | +0.39% | 81만 |
|---|
| 2026.02.13 | ₩118,199 | ₩120,046 | ₩115,133 | ₩117,288 | -0.77% | 82.2만 |
|---|
| 2026.02.12 | ₩118,025 | ₩119,738 | ₩115,187 | ₩116,847 | -1.00% | 110.3만 |
|---|
| 2026.02.11 | ₩116,579 | ₩118,828 | ₩114,478 | ₩117,529 | +0.82% | 92.4만 |
|---|
| 2026.02.10 | ₩118,747 | ₩120,795 | ₩115,870 | ₩117,168 | -1.33% | 84만 |
|---|
| 2026.02.09 | ₩115,200 | ₩117,877 | ₩113,741 | ₩117,596 | +2.08% | 68.7만 |
|---|
| 2026.02.06 | ₩111,600 | ₩115,963 | ₩109,311 | ₩115,200 | +3.23% | 90.9만 |
|---|
| 2026.02.05 | ₩109,713 | ₩113,300 | ₩108,294 | ₩108,870 | -0.77% | 153.9만 |
|---|
| 2026.02.04 | ₩107,598 | ₩114,759 | ₩106,420 | ₩109,713 | +1.97% | 160.9만 |
|---|
| 2026.02.03 | ₩116,472 | ₩116,472 | ₩108,441 | ₩109,432 | -6.04% | 165.4만 |
|---|
| 2026.02.02 | ₩116,566 | ₩118,265 | ₩114,464 | ₩116,914 | +0.30% | 103.3만 |
|---|
| 2026.01.30 | ₩117,101 | ₩117,784 | ₩113,420 | ₩114,705 | -2.05% | 118.7만 |
|---|
| 2026.01.29 | ₩118,961 | ₩119,577 | ₩114,411 | ₩117,114 | -1.55% | 200.9만 |
|---|
| 2026.01.28 | ₩123,619 | ₩125,667 | ₩119,898 | ₩120,260 | -2.72% | 298.3만 |
|---|
| 2026.01.27 | ₩138,918 | ₩142,465 | ₩113,019 | ₩119,296 | -14.12% | 619.6만 |
|---|
| 2026.01.26 | ₩165,767 | ₩173,303 | ₩165,526 | ₩173,142 | +4.45% | 104.9만 |
|---|
| 2026.01.23 | ₩165,084 | ₩166,757 | ₩164,094 | ₩165,767 | +0.41% | 64.5만 |
|---|
| 2026.01.22 | ₩161,658 | ₩165,486 | ₩159,423 | ₩165,339 | +2.28% | 56.8만 |
|---|
| 2026.01.21 | ₩157,495 | ₩161,270 | ₩157,201 | ₩159,998 | +1.59% | 56.3만 |
|---|
| 2026.01.20 | ₩161,832 | ₩161,832 | ₩155,341 | ₩156,518 | -3.28% | 61만 |
|---|
| 2026.01.16 | ₩167,052 | ₩168,578 | ₩160,895 | ₩163,518 | -2.12% | 70만 |
|---|
| 2026.01.15 | ₩167,561 | ₩170,090 | ₩166,891 | ₩167,561 | 0.00% | 60.8만 |
|---|
| 2026.01.14 | ₩166,878 | ₩167,373 | ₩164,710 | ₩166,476 | -0.24% | 66.4만 |
|---|
| 2026.01.13 | ₩170,037 | ₩171,576 | ₩167,172 | ₩168,109 | -1.13% | 40.8만 |
|---|
| 2026.01.12 | ₩164,616 | ₩170,559 | ₩163,050 | ₩170,224 | +3.41% | 47.8만 |
|---|
| 2026.01.09 | ₩166,731 | ₩167,279 | ₩163,639 | ₩166,195 | -0.32% | 53.4만 |
|---|
| 2026.01.08 | ₩170,719 | ₩170,719 | ₩164,482 | ₩166,155 | -2.67% | 55.2만 |
|---|
| 2026.01.07 | ₩169,997 | ₩173,169 | ₩169,421 | ₩171,951 | +1.15% | 55만 |
|---|
| 2026.01.06 | ₩166,543 | ₩168,738 | ₩164,656 | ₩168,230 | +1.01% | 87.5만 |
|---|
| 2026.01.05 | ₩166,557 | ₩171,563 | ₩166,209 | ₩168,083 | +0.92% | 57.8만 |
|---|
| 2026.01.02 | ₩169,488 | ₩169,488 | ₩164,335 | ₩166,209 | -1.93% | 58만 |
|---|
| 2025.12.31 | ₩169,823 | ₩169,823 | ₩167,775 | ₩167,788 | -1.20% | 43.9만 |
|---|
| 2025.12.30 | ₩170,893 | ₩171,763 | ₩168,538 | ₩169,702 | -0.70% | 47.2만 |
|---|
| 2025.12.29 | ₩171,589 | ₩172,807 | ₩169,702 | ₩170,733 | -0.50% | 37.7만 |
|---|
| 2025.12.26 | ₩170,237 | ₩173,209 | ₩170,117 | ₩171,857 | +0.95% | 34.4만 |
|---|
| 2025.12.24 | ₩169,715 | ₩171,763 | ₩168,243 | ₩170,224 | +0.30% | 16.5만 |
|---|
| 2025.12.23 | ₩169,916 | ₩171,482 | ₩167,320 | ₩169,809 | -0.06% | 40.1만 |
|---|
| 2025.12.22 | ₩167,534 | ₩172,352 | ₩166,704 | ₩171,536 | +2.39% | 64만 |
|---|
| 2025.12.19 | ₩167,775 | ₩169,046 | ₩165,312 | ₩167,561 | -0.13% | 203.4만 |
|---|
| 2025.12.18 | ₩167,146 | ₩168,457 | ₩164,469 | ₩167,440 | +0.18% | 64.2만 |
|---|
| 2025.12.17 | ₩160,320 | ₩165,312 | ₩160,320 | ₩164,884 | +2.85% | 90.1만 |
|---|
| 2025.12.16 | ₩159,717 | ₩162,126 | ₩157,937 | ₩161,886 | +1.36% | 84.8만 |
|---|
| 2025.12.15 | ₩164,000 | ₩164,589 | ₩159,878 | ₩160,400 | -2.20% | 74.9만 |
|---|
| 2025.12.12 | ₩165,861 | ₩166,530 | ₩161,926 | ₩162,742 | -1.88% | 59.8만 |
|---|
| 2025.12.11 | ₩164,951 | ₩168,176 | ₩163,157 | ₩166,102 | +0.70% | 81만 |
|---|
| 2025.12.10 | ₩163,545 | ₩166,316 | ₩161,738 | ₩164,951 | +0.86% | 88만 |
|---|
| 2025.12.09 | ₩162,822 | ₩164,081 | ₩159,637 | ₩163,545 | +0.44% | 87.8만 |
|---|
| 2025.12.08 | ₩165,473 | ₩165,928 | ₩160,627 | ₩162,568 | -1.76% | 69.2만 |
|---|
| 2025.12.05 | ₩159,061 | ₩162,822 | ₩153,212 | ₩161,939 | +1.81% | 120.2만 |
|---|
| 2025.12.04 | ₩165,660 | ₩165,660 | ₩159,597 | ₩162,408 | -1.96% | 68.8만 |
|---|
| 2025.12.03 | ₩163,813 | ₩166,182 | ₩162,822 | ₩165,901 | +1.27% | 45.3만 |
|---|
| 2025.12.02 | ₩164,402 | ₩168,029 | ₩162,381 | ₩165,285 | +0.54% | 50.6만 |
|---|
| 2025.12.01 | ₩164,268 | ₩165,098 | ₩161,457 | ₩162,287 | -1.21% | 69.4만 |
|---|
| 2025.11.28 | ₩163,960 | ₩166,356 | ₩163,960 | ₩165,299 | +0.82% | 27.9만 |
|---|
| 2025.11.26 | ₩166,088 | ₩167,306 | ₩163,050 | ₩164,977 | -0.67% | 44만 |
|---|
| 2025.11.25 | ₩161,591 | ₩166,945 | ₩160,119 | ₩165,914 | +2.68% | 82.5만 |
|---|
| 2025.11.24 | ₩160,547 | ₩162,662 | ₩159,570 | ₩160,734 | +0.12% | 47.5만 |
|---|
| 2025.11.21 | ₩157,121 | ₩162,836 | ₩155,702 | ₩160,293 | +2.02% | 57.4만 |
|---|
| 2025.11.20 | ₩162,956 | ₩164,910 | ₩157,134 | ₩157,522 | -3.33% | 49.7만 |
|---|
| 2025.11.19 | ₩163,826 | ₩164,375 | ₩157,683 | ₩159,945 | -2.37% | 97.5만 |
|---|
| 2025.11.18 | ₩167,293 | ₩169,327 | ₩163,866 | ₩164,014 | -1.96% | 65.8만 |
|---|
| 2025.11.17 | ₩169,381 | ₩171,817 | ₩166,369 | ₩168,444 | -0.55% | 45.2만 |
|---|
| 2025.11.14 | ₩166,757 | ₩173,182 | ₩166,664 | ₩170,492 | +2.24% | 64.3만 |
|---|
| 2025.11.13 | ₩169,983 | ₩177,130 | ₩168,016 | ₩169,475 | -0.30% | 93.4만 |
|---|
| 2025.11.12 | ₩173,343 | ₩174,092 | ₩170,224 | ₩170,880 | -1.42% | 68.6만 |
|---|
| 2025.11.11 | ₩173,918 | ₩174,587 | ₩169,515 | ₩172,098 | -1.05% | 59.5만 |
|---|
| 2025.11.10 | ₩174,293 | ₩175,002 | ₩170,666 | ₩174,507 | +0.12% | 65.9만 |
|---|
| 2025.11.07 | ₩166,088 | ₩170,693 | ₩162,555 | ₩170,572 | +2.70% | 96.7만 |
|---|
| 2025.11.06 | ₩171,429 | ₩173,316 | ₩164,000 | ₩167,413 | -2.34% | 113만 |
|---|
| 2025.11.05 | ₩179,914 | ₩181,668 | ₩171,924 | ₩172,192 | -4.29% | 148.7만 |
|---|
| 2025.11.04 | ₩185,844 | ₩186,848 | ₩179,486 | ₩181,788 | -2.18% | 102.2만 |
|---|
| 2025.11.03 | ₩186,459 | ₩189,431 | ₩184,358 | ₩187,878 | +0.76% | 129.9만 |
|---|
| 2025.10.31 | ₩184,733 | ₩188,373 | ₩182,819 | ₩186,339 | +0.87% | 99.2만 |
|---|
| 2025.10.30 | ₩186,446 | ₩192,081 | ₩182,043 | ₩184,197 | -1.21% | 136만 |
|---|
| 2025.10.29 | ₩195,092 | ₩195,240 | ₩180,316 | ₩187,570 | -3.86% | 254.3만 |
|---|
| 2025.10.28 | ₩216,936 | ₩224,097 | ₩187,758 | ₩195,119 | -10.06% | 355.7만 |
|---|
| 2025.10.27 | ₩233,252 | ₩234,269 | ₩228,313 | ₩233,091 | -0.07% | 70.5만 |
|---|
| 2025.10.24 | ₩227,965 | ₩230,053 | ₩226,667 | ₩227,429 | -0.23% | 45.4만 |
|---|
| 2025.10.23 | ₩229,036 | ₩229,839 | ₩223,561 | ₩224,900 | -1.81% | 57.1만 |
|---|
| 2025.10.22 | ₩233,921 | ₩233,921 | ₩225,382 | ₩227,617 | -2.69% | 47.4만 |
|---|
| 2025.10.21 | ₩234,496 | ₩237,990 | ₩232,837 | ₩234,082 | -0.18% | 46만 |
|---|
| 2025.10.20 | ₩233,894 | ₩237,709 | ₩233,265 | ₩236,143 | +0.96% | 44.8만 |
|---|
| 2025.10.17 | ₩226,426 | ₩231,886 | ₩225,917 | ₩230,080 | +1.61% | 44.7만 |
|---|
| 2025.10.16 | ₩230,280 | ₩233,814 | ₩224,766 | ₩228,500 | -0.77% | 63.3만 |
|---|
| 2025.10.15 | ₩235,045 | ₩236,062 | ₩228,393 | ₩230,280 | -2.03% | 73.1만 |
|---|
| 2025.10.14 | ₩229,236 | ₩236,036 | ₩227,751 | ₩233,305 | +1.77% | 65.7만 |
|---|
| 2025.10.13 | ₩234,456 | ₩235,781 | ₩232,034 | ₩235,126 | +0.29% | 51.8만 |
|---|
| 2025.10.10 | ₩234,978 | ₩238,726 | ₩226,841 | ₩227,804 | -3.05% | 60.3만 |
|---|