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 | ₩204,910 | ₩211,402 | ₩201,530 | ₩210,905 | +2.93% | 45.8만 |
| 2026.10.08 | ₩201,691 | ₩204,454 | ₩199,183 | ₩202,523 | +0.41% | 63.3만 |
| 2026.10.07 | ₩204,883 | ₩206,573 | ₩199,076 | ₩201,557 | -1.62% | 72만 |
| 2026.10.06 | ₩208,183 | ₩212,300 | ₩206,265 | ₩207,861 | -0.15% | 41.8만 |
| 2026.10.05 | ₩201,436 | ₩207,016 | ₩200,363 | ₩206,184 | +2.36% | 53.7만 |
| 2026.10.02 | ₩201,061 | ₩205,527 | ₩199,545 | ₩201,557 | +0.25% | 47.1만 |
| 2026.10.01 | ₩202,831 | ₩203,193 | ₩195,401 | ₩198,191 | -2.29% | 70.6만 |
| 2026.09.30 | ₩196,729 | ₩202,348 | ₩196,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩201,074 |
| +2.21% |
| 110.8만 |
| 2026.09.29 | ₩197,681 | ₩200,497 | ₩193,081 | ₩196,286 | -0.71% | 50.1만 |
|---|
| 2026.09.28 | ₩192,316 | ₩198,861 | ₩189,245 | ₩198,606 | +3.27% | 64.1만 |
|---|
| 2026.09.25 | ₩201,396 | ₩202,509 | ₩194,650 | ₩195,200 | -3.08% | 47.6만 |
|---|
| 2026.09.24 | ₩199,331 | ₩203,354 | ₩195,146 | ₩201,182 | +0.93% | 66.2만 |
|---|
| 2026.09.23 | ₩197,279 | ₩200,927 | ₩192,048 | ₩200,417 | +1.59% | 48만 |
|---|
| 2026.09.22 | ₩198,942 | ₩198,942 | ₩192,021 | ₩196,367 | -1.29% | 52.1만 |
|---|
| 2026.09.21 | ₩195,696 | ₩198,231 | ₩193,939 | ₩195,441 | -0.13% | 43.5만 |
|---|
| 2026.09.18 | ₩200,900 | ₩200,900 | ₩189,111 | ₩193,858 | -3.50% | 117.2만 |
|---|
| 2026.09.17 | ₩195,790 | ₩200,658 | ₩192,558 | ₩199,559 | +1.92% | 61.3만 |
|---|
| 2026.09.16 | ₩189,674 | ₩195,347 | ₩189,674 | ₩194,757 | +2.68% | 46.7만 |
|---|
| 2026.09.15 | ₩185,100 | ₩193,295 | ₩184,805 | ₩192,195 | +3.83% | 62.8만 |
|---|
| 2026.09.14 | ₩177,321 | ₩189,781 | ₩176,624 | ₩188,051 | +6.05% | 75만 |
|---|
| 2026.09.11 | ₩177,938 | ₩179,092 | ₩173,687 | ₩174,451 | -1.96% | 66.1만 |
|---|
| 2026.09.10 | ₩176,651 | ₩179,373 | ₩175,202 | ₩176,436 | -0.12% | 43.2만 |
|---|
| 2026.09.09 | ₩177,992 | ₩179,722 | ₩175,028 | ₩176,584 | -0.79% | 48.5만 |
|---|
| 2026.09.08 | ₩181,975 | ₩181,975 | ₩176,141 | ₩178,864 | -1.71% | 32.8만 |
|---|
| 2026.09.04 | ₩182,405 | ₩184,108 | ₩180,943 | ₩182,954 | +0.30% | 29.7만 |
|---|
| 2026.09.03 | ₩179,440 | ₩185,382 | ₩179,440 | ₩183,907 | +2.49% | 48.7만 |
|---|
| 2026.09.02 | ₩173,284 | ₩177,603 | ₩168,858 | ₩176,450 | +1.83% | 61.1만 |
|---|
| 2026.09.01 | ₩180,688 | ₩181,560 | ₩172,480 | ₩173,284 | -4.10% | 53.1만 |
|---|
| 2026.08.31 | ₩182,820 | ₩185,677 | ₩181,063 | ₩184,443 | +0.89% | 53.1만 |
|---|
| 2026.08.28 | ₩187,769 | ₩189,178 | ₩182,351 | ₩182,941 | -2.57% | 44.9만 |
|---|
| 2026.08.27 | ₩182,405 | ₩190,438 | ₩182,405 | ₩188,252 | +3.21% | 49.6만 |
|---|
| 2026.08.26 | ₩173,727 | ₩180,741 | ₩172,439 | ₩180,138 | +3.69% | 35.5만 |
|---|
| 2026.08.25 | ₩175,658 | ₩179,306 | ₩174,733 | ₩175,913 | +0.15% | 40.6만 |
|---|
| 2026.08.24 | ₩177,885 | ₩178,072 | ₩174,223 | ₩175,873 | -1.13% | 42.7만 |
|---|
| 2026.08.21 | ₩177,643 | ₩179,964 | ₩175,202 | ₩179,467 | +1.03% | 57.1만 |
|---|
| 2026.08.20 | ₩182,485 | ₩184,913 | ₩176,168 | ₩176,543 | -3.26% | 64.4만 |
|---|
| 2026.08.19 | ₩191,525 | ₩192,034 | ₩183,813 | ₩184,175 | -3.84% | 44.9만 |
|---|
| 2026.08.18 | ₩192,397 | ₩195,119 | ₩191,096 | ₩191,538 | -0.45% | 49.3만 |
|---|
| 2026.08.17 | ₩193,107 | ₩194,462 | ₩188,896 | ₩193,563 | +0.24% | 37.8만 |
|---|
| 2026.08.14 | ₩203,113 | ₩204,186 | ₩194,475 | ₩197,279 | -2.87% | 31.4만 |
|---|
| 2026.08.13 | ₩191,297 | ₩203,623 | ₩189,419 | ₩202,657 | +5.94% | 57.3만 |
|---|
| 2026.08.12 | ₩187,005 | ₩190,814 | ₩184,497 | ₩190,103 | +1.66% | 35만 |
|---|
| 2026.08.11 | ₩187,769 | ₩190,412 | ₩183,947 | ₩187,005 | -0.41% | 34.1만 |
|---|
| 2026.08.10 | ₩179,977 | ₩187,501 | ₩179,749 | ₩187,005 | +3.90% | 109.3만 |
|---|
| 2026.08.07 | ₩183,746 | ₩184,349 | ₩180,406 | ₩181,425 | -1.26% | 39.2만 |
|---|
| 2026.08.06 | ₩177,576 | ₩179,199 | ₩174,102 | ₩178,864 | +0.73% | 56.6만 |
|---|
| 2026.08.05 | ₩177,174 | ₩179,977 | ₩175,699 | ₩178,609 | +0.81% | 64만 |
|---|
| 2026.08.04 | ₩169,180 | ₩179,226 | ₩168,912 | ₩177,174 | +4.72% | 98.2만 |
|---|
| 2026.08.03 | ₩160,543 | ₩167,772 | ₩160,154 | ₩167,557 | +4.37% | 56.3만 |
|---|
| 2026.07.31 | ₩155,540 | ₩158,746 | ₩152,268 | ₩157,995 | +1.58% | 84.5만 |
|---|
| 2026.07.30 | ₩163,520 | ₩163,628 | ₩154,655 | ₩156,144 | -4.51% | 71.2만 |
|---|
| 2026.07.29 | ₩162,394 | ₩168,751 | ₩159,322 | ₩161,361 | -0.64% | 106.5만 |
|---|
| 2026.07.28 | ₩170,280 | ₩171,916 | ₩158,263 | ₩160,972 | -5.47% | 226.2만 |
|---|
| 2026.07.27 | ₩195,548 | ₩202,268 | ₩195,119 | ₩200,457 | +2.51% | 98.3만 |
|---|
| 2026.07.24 | ₩191,444 | ₩193,134 | ₩189,017 | ₩190,868 | -0.30% | 49.3만 |
|---|
| 2026.07.23 | ₩189,298 | ₩190,358 | ₩184,859 | ₩189,298 | 0.00% | 45만 |
|---|
| 2026.07.22 | ₩195,307 | ₩195,374 | ₩185,261 | ₩188,091 | -3.69% | 62.2만 |
|---|
| 2026.07.21 | ₩195,495 | ₩199,036 | ₩192,759 | ₩196,474 | +0.50% | 40.1만 |
|---|
| 2026.07.20 | ₩197,520 | ₩199,250 | ₩194,958 | ₩196,782 | -0.37% | 32.5만 |
|---|
| 2026.07.17 | ₩196,930 | ₩202,228 | ₩196,823 | ₩198,244 | +0.67% | 49.8만 |
|---|
| 2026.07.16 | ₩200,806 | ₩203,032 | ₩194,797 | ₩200,873 | +0.03% | 52.7만 |
|---|
| 2026.07.15 | ₩202,040 | ₩203,757 | ₩193,885 | ₩195,991 | -2.99% | 53.9만 |
|---|
| 2026.07.14 | ₩194,449 | ₩205,607 | ₩194,395 | ₩199,344 | +2.52% | 78.3만 |
|---|
| 2026.07.13 | ₩202,550 | ₩203,998 | ₩194,891 | ₩199,371 | -1.57% | 72.9만 |
|---|
| 2026.07.10 | ₩205,862 | ₩206,895 | ₩200,269 | ₩201,946 | -1.90% | 49.5만 |
|---|
| 2026.07.09 | ₩194,046 | ₩203,837 | ₩193,630 | ₩203,099 | +4.67% | 54.7만 |
|---|
| 2026.07.08 | ₩203,757 | ₩207,660 | ₩195,562 | ₩197,051 | -3.29% | 79.1만 |
|---|
| 2026.07.07 | ₩203,207 | ₩207,539 | ₩199,800 | ₩206,171 | +1.46% | 88.2만 |
|---|
| 2026.07.06 | ₩201,155 | ₩205,728 | ₩195,508 | ₩201,249 | +0.05% | 84.2만 |
|---|
| 2026.07.02 | ₩197,185 | ₩202,120 | ₩196,340 | ₩201,155 | +2.01% | 62.8만 |
|---|
| 2026.07.01 | ₩194,462 | ₩199,022 | ₩193,322 | ₩197,185 | +1.40% | 60만 |
|---|
| 2026.06.30 | ₩191,122 | ₩194,475 | ₩188,252 | ₩190,090 | -0.54% | 81.4만 |
|---|
| 2026.06.29 | ₩188,789 | ₩194,462 | ₩188,561 | ₩193,376 | +2.43% | 102.1만 |
|---|
| 2026.06.26 | ₩180,728 | ₩190,036 | ₩179,695 | ₩187,823 | +3.93% | 200.6만 |
|---|
| 2026.06.25 | ₩174,988 | ₩181,989 | ₩173,043 | ₩179,642 | +2.66% | 83.7만 |
|---|
| 2026.06.24 | ₩169,073 | ₩177,764 | ₩168,402 | ₩175,377 | +3.73% | 78.1만 |
|---|
| 2026.06.23 | ₩169,127 | ₩172,064 | ₩166,417 | ₩167,960 | -0.69% | 64.4만 |
|---|
| 2026.06.22 | ₩174,357 | ₩176,678 | ₩166,163 | ₩169,006 | -3.07% | 109.2만 |
|---|
| 2026.06.18 | ₩171,729 | ₩175,578 | ₩163,292 | ₩174,398 | +1.55% | 141.8만 |
|---|
| 2026.06.17 | ₩167,329 | ₩171,675 | ₩165,908 | ₩170,468 | +1.88% | 156.7만 |
|---|
| 2026.06.16 | ₩171,018 | ₩173,687 | ₩167,088 | ₩167,933 | -1.80% | 80.1만 |
|---|
| 2026.06.15 | ₩171,594 | ₩174,545 | ₩169,033 | ₩170,790 | -0.47% | 75.2만 |
|---|
| 2026.06.12 | ₩168,832 | ₩172,922 | ₩166,793 | ₩171,353 | +1.49% | 78.6만 |
|---|
| 2026.06.11 | ₩165,908 | ₩174,170 | ₩163,185 | ₩170,106 | +2.53% | 111만 |
|---|
| 2026.06.10 | ₩162,555 | ₩170,817 | ₩161,106 | ₩168,027 | +3.37% | 99.3만 |
|---|
| 2026.06.09 | ₩163,748 | ₩167,142 | ₩157,230 | ₩163,319 | -0.26% | 88.8만 |
|---|
| 2026.06.08 | ₩158,813 | ₩165,063 | ₩156,881 | ₩163,748 | +3.11% | 88.9만 |
|---|
| 2026.06.05 | ₩163,467 | ₩164,848 | ₩158,947 | ₩159,175 | -2.63% | 62.5만 |
|---|
| 2026.06.04 | ₩165,935 | ₩165,935 | ₩162,662 | ₩163,024 | -1.75% | 45.6만 |
|---|
| 2026.06.03 | ₩161,629 | ₩162,917 | ₩156,828 | ₩162,085 | +0.28% | 56.8만 |
|---|
| 2026.06.02 | ₩159,363 | ₩164,057 | ₩158,182 | ₩163,789 | +2.78% | 53.8만 |
|---|
| 2026.06.01 | ₩162,742 | ₩165,854 | ₩158,263 | ₩164,151 | +0.87% | 88.8만 |
|---|
| 2026.05.29 | ₩149,652 | ₩160,261 | ₩146,876 | ₩159,269 | +6.43% | 105만 |
|---|
| 2026.05.28 | ₩142,544 | ₩149,746 | ₩140,827 | ₩148,512 | +4.19% | 77.9만 |
|---|
| 2026.05.27 | ₩142,893 | ₩145,521 | ₩142,557 | ₩143,831 | +0.66% | 71.5만 |
|---|
| 2026.05.26 | ₩143,107 | ₩146,018 | ₩141,659 | ₩144,971 | +1.30% | 39.4만 |
|---|
| 2026.05.22 | ₩142,866 | ₩146,715 | ₩141,994 | ₩143,845 | +0.69% | 49만 |
|---|
| 2026.05.21 | ₩138,721 | ₩142,262 | ₩137,394 | ₩142,168 | +2.48% | 63.7만 |
|---|
| 2026.05.20 | ₩132,954 | ₩140,519 | ₩132,444 | ₩140,210 | +5.46% | 59.1만 |
|---|
| 2026.05.19 | ₩142,423 | ₩144,810 | ₩135,945 | ₩136,763 | -3.97% | 60.3만 |
|---|
| 2026.05.18 | ₩140,156 | ₩143,509 | ₩139,580 | ₩142,088 | +1.38% | 79.7만 |
|---|
| 2026.05.15 | ₩137,018 | ₩139,620 | ₩133,638 | ₩139,352 | +1.70% | 80.9만 |
|---|
| 2026.05.14 | ₩135,261 | ₩138,145 | ₩132,190 | ₩136,870 | +1.19% | 78.7만 |
|---|
| 2026.05.13 | ₩134,859 | ₩135,623 | ₩130,285 | ₩133,866 | -0.74% | 85만 |
|---|
| 2026.05.12 | ₩140,639 | ₩143,509 | ₩136,374 | ₩137,112 | -2.51% | 65.1만 |
|---|
| 2026.05.11 | ₩139,553 | ₩141,779 | ₩136,817 | ₩139,486 | -0.05% | 61.6만 |
|---|
| 2026.05.08 | ₩137,474 | ₩142,115 | ₩136,388 | ₩140,948 | +2.53% | 101.2만 |
|---|
| 2026.05.07 | ₩139,486 | ₩142,289 | ₩135,033 | ₩138,654 | -0.60% | 94.8만 |
|---|
| 2026.05.06 | ₩137,756 | ₩138,145 | ₩134,376 | ₩135,744 | -1.46% | 47.7만 |
|---|
| 2026.05.05 | ₩136,629 | ₩137,970 | ₩135,449 | ₩137,850 | +0.89% | 45.1만 |
|---|
| 2026.05.04 | ₩132,860 | ₩137,890 | ₩132,860 | ₩136,575 | +2.80% | 60.5만 |
|---|
| 2026.05.01 | ₩135,462 | ₩137,702 | ₩132,619 | ₩133,544 | -1.42% | 55.6만 |
|---|
| 2026.04.30 | ₩134,228 | ₩134,389 | ₩131,144 | ₩132,619 | -1.20% | 84.7만 |
|---|
| 2026.04.29 | ₩132,069 | ₩136,535 | ₩130,030 | ₩135,704 | +2.75% | 98.1만 |
|---|
| 2026.04.28 | ₩131,439 | ₩135,744 | ₩126,248 | ₩131,412 | -0.02% | 186.6만 |
|---|
| 2026.04.27 | ₩125,162 | ₩125,443 | ₩117,758 | ₩118,576 | -5.26% | 134.1만 |
|---|
| 2026.04.24 | ₩121,768 | ₩126,798 | ₩120,964 | ₩125,966 | +3.45% | 55.4만 |
|---|
| 2026.04.23 | ₩125,376 | ₩125,832 | ₩118,617 | ₩120,910 | -3.56% | 85.9만 |
|---|
| 2026.04.22 | ₩126,530 | ₩128,314 | ₩125,229 | ₩128,193 | +1.31% | 54.4만 |
|---|
| 2026.04.21 | ₩128,179 | ₩131,747 | ₩124,893 | ₩125,577 | -2.03% | 73.3만 |
|---|
| 2026.04.20 | ₩126,181 | ₩129,427 | ₩124,746 | ₩128,622 | +1.93% | 51.9만 |
|---|
| 2026.04.17 | ₩130,325 | ₩130,755 | ₩125,993 | ₩126,382 | -3.03% | 103.9만 |
|---|
| 2026.04.16 | ₩125,645 | ₩128,206 | ₩124,733 | ₩127,227 | +1.26% | 114.8만 |
|---|
| 2026.04.15 | ₩121,567 | ₩126,221 | ₩120,548 | ₩125,014 | +2.84% | 104.1만 |
|---|
| 2026.04.14 | ₩119,636 | ₩122,694 | ₩118,067 | ₩120,186 | +0.46% | 83.8만 |
|---|
| 2026.04.13 | ₩117,262 | ₩123,579 | ₩113,171 | ₩120,199 | +2.50% | 194.7만 |
|---|
| 2026.04.10 | ₩108,370 | ₩123,002 | ₩102,254 | ₩119,193 | +9.99% | 565.8만 |
|---|
| 2026.04.09 | ₩104,869 | ₩108,879 | ₩96,232 | ₩108,115 | +3.10% | 210.3만 |
|---|
| 2026.04.08 | ₩111,159 | ₩111,200 | ₩104,923 | ₩106,049 | -4.60% | 88.6만 |
|---|
| 2026.04.07 | ₩105,875 | ₩107,605 | ₩104,950 | ₩106,224 | +0.33% | 64.6만 |
|---|
| 2026.04.06 | ₩107,203 | ₩107,203 | ₩104,963 | ₩105,915 | -1.20% | 38.1만 |
|---|
| 2026.04.02 | ₩104,145 | ₩107,619 | ₩102,361 | ₩107,203 | +2.94% | 74만 |
|---|
| 2026.04.01 | ₩105,486 | ₩107,015 | ₩102,737 | ₩105,164 | -0.31% | 47.9만 |
|---|
| 2026.03.31 | ₩102,670 | ₩105,540 | ₩101,302 | ₩104,467 | +1.75% | 72.6만 |
|---|
| 2026.03.30 | ₩102,294 | ₩104,427 | ₩100,510 | ₩100,832 | -1.43% | 90.4만 |
|---|
| 2026.03.27 | ₩106,801 | ₩107,485 | ₩102,012 | ₩102,039 | -4.46% | 79.3만 |
|---|
| 2026.03.26 | ₩106,854 | ₩110,851 | ₩105,915 | ₩108,853 | +1.87% | 69만 |
|---|
| 2026.03.25 | ₩107,350 | ₩108,303 | ₩103,944 | ₩106,961 | -0.36% | 79.7만 |
|---|
| 2026.03.24 | ₩108,356 | ₩108,839 | ₩104,520 | ₩105,017 | -3.08% | 74.6만 |
|---|
| 2026.03.23 | ₩106,103 | ₩109,979 | ₩106,090 | ₩108,356 | +2.12% | 84.4만 |
|---|
| 2026.03.20 | ₩106,049 | ₩106,948 | ₩103,260 | ₩106,505 | +0.43% | 277.2만 |
|---|
| 2026.03.19 | ₩108,034 | ₩110,784 | ₩106,358 | ₩107,029 | -0.93% | 128만 |
|---|
| 2026.03.18 | ₩107,122 | ₩109,765 | ₩106,412 | ₩108,034 | +0.85% | 125.3만 |
|---|
| 2026.03.17 | ₩107,418 | ₩111,320 | ₩106,801 | ₩107,471 | +0.05% | 130.7만 |
|---|
| 2026.03.16 | ₩105,902 | ₩108,812 | ₩105,848 | ₩107,350 | +1.37% | 102.9만 |
|---|
| 2026.03.13 | ₩108,692 | ₩110,221 | ₩104,333 | ₩105,902 | -2.57% | 112.9만 |
|---|
| 2026.03.12 | ₩107,793 | ₩111,267 | ₩107,793 | ₩108,437 | +0.60% | 96.3만 |
|---|
| 2026.03.11 | ₩108,021 | ₩110,207 | ₩106,961 | ₩108,490 | +0.43% | 100만 |
|---|
| 2026.03.10 | ₩113,037 | ₩115,210 | ₩107,431 | ₩107,793 | -4.64% | 191만 |
|---|
| 2026.03.09 | ₩116,739 | ₩116,739 | ₩113,131 | ₩115,143 | -1.37% | 98.8만 |
|---|
| 2026.03.06 | ₩116,980 | ₩117,866 | ₩114,003 | ₩116,739 | -0.21% | 82.2만 |
|---|
| 2026.03.05 | ₩115,478 | ₩121,058 | ₩115,478 | ₩118,080 | +2.25% | 84.2만 |
|---|
| 2026.03.04 | ₩116,430 | ₩118,818 | ₩115,813 | ₩117,450 | +0.88% | 79.7만 |
|---|
| 2026.03.03 | ₩110,261 | ₩117,852 | ₩110,261 | ₩116,685 | +5.83% | 121.5만 |
|---|
| 2026.03.02 | ₩111,320 | ₩115,894 | ₩110,247 | ₩114,419 | +2.78% | 105.6만 |
|---|
| 2026.02.27 | ₩115,988 | ₩116,202 | ₩113,118 | ₩114,110 | -1.62% | 113.1만 |
|---|
| 2026.02.26 | ₩118,053 | ₩121,192 | ₩117,342 | ₩118,804 | +0.64% | 150.3만 |
|---|
| 2026.02.25 | ₩119,220 | ₩119,676 | ₩115,545 | ₩116,095 | -2.62% | 117.8만 |
|---|
| 2026.02.24 | ₩114,137 | ₩119,006 | ₩113,252 | ₩118,684 | +3.98% | 74.2만 |
|---|
| 2026.02.23 | ₩119,448 | ₩120,374 | ₩113,533 | ₩114,043 | -4.53% | 104.2만 |
|---|
| 2026.02.20 | ₩123,955 | ₩125,108 | ₩121,031 | ₩122,050 | -1.54% | 84.9만 |
|---|
| 2026.02.19 | ₩122,426 | ₩125,095 | ₩121,500 | ₩123,847 | +1.16% | 79.6만 |
|---|
| 2026.02.18 | ₩118,925 | ₩122,560 | ₩118,187 | ₩122,305 | +2.84% | 91.5만 |
|---|
| 2026.02.17 | ₩118,214 | ₩120,642 | ₩117,128 | ₩118,670 | +0.39% | 81만 |
|---|
| 2026.02.13 | ₩118,442 | ₩120,293 | ₩115,371 | ₩117,530 | -0.77% | 82.2만 |
|---|
| 2026.02.12 | ₩118,268 | ₩119,985 | ₩115,425 | ₩117,088 | -1.00% | 110.3만 |
|---|
| 2026.02.11 | ₩116,819 | ₩119,073 | ₩114,714 | ₩117,772 | +0.82% | 92.4만 |
|---|
| 2026.02.10 | ₩118,992 | ₩121,044 | ₩116,109 | ₩117,410 | -1.33% | 84만 |
|---|
| 2026.02.09 | ₩115,438 | ₩118,120 | ₩113,976 | ₩117,839 | +2.08% | 68.7만 |
|---|
| 2026.02.06 | ₩111,830 | ₩116,202 | ₩109,537 | ₩115,438 | +3.23% | 90.9만 |
|---|
| 2026.02.05 | ₩109,939 | ₩113,533 | ₩108,517 | ₩109,094 | -0.77% | 153.9만 |
|---|
| 2026.02.04 | ₩107,820 | ₩114,995 | ₩106,640 | ₩109,939 | +1.97% | 160.9만 |
|---|
| 2026.02.03 | ₩116,712 | ₩116,712 | ₩108,665 | ₩109,657 | -6.04% | 165.4만 |
|---|
| 2026.02.02 | ₩116,806 | ₩118,509 | ₩114,700 | ₩117,155 | +0.30% | 103.3만 |
|---|
| 2026.01.30 | ₩117,342 | ₩118,026 | ₩113,654 | ₩114,942 | -2.05% | 118.7만 |
|---|
| 2026.01.29 | ₩119,207 | ₩119,824 | ₩114,647 | ₩117,356 | -1.55% | 200.9만 |
|---|
| 2026.01.28 | ₩123,874 | ₩125,926 | ₩120,146 | ₩120,508 | -2.72% | 298.3만 |
|---|
| 2026.01.27 | ₩139,204 | ₩142,758 | ₩113,252 | ₩119,542 | -14.12% | 619.6만 |
|---|
| 2026.01.26 | ₩166,109 | ₩173,660 | ₩165,867 | ₩173,499 | +4.45% | 104.9만 |
|---|
| 2026.01.23 | ₩165,425 | ₩167,101 | ₩164,432 | ₩166,109 | +0.41% | 64.5만 |
|---|
| 2026.01.22 | ₩161,991 | ₩165,827 | ₩159,752 | ₩165,680 | +2.28% | 56.8만 |
|---|
| 2026.01.21 | ₩157,820 | ₩161,602 | ₩157,525 | ₩160,328 | +1.59% | 56.3만 |
|---|
| 2026.01.20 | ₩162,166 | ₩162,166 | ₩155,661 | ₩156,841 | -3.28% | 61만 |
|---|
| 2026.01.16 | ₩167,396 | ₩168,925 | ₩161,227 | ₩163,856 | -2.12% | 70만 |
|---|
| 2026.01.15 | ₩167,906 | ₩170,441 | ₩167,235 | ₩167,906 | 0.00% | 60.8만 |
|---|
| 2026.01.14 | ₩167,222 | ₩167,718 | ₩165,049 | ₩166,820 | -0.24% | 66.4만 |
|---|
| 2026.01.13 | ₩170,387 | ₩171,930 | ₩167,517 | ₩168,456 | -1.13% | 40.8만 |
|---|
| 2026.01.12 | ₩164,955 | ₩170,910 | ₩163,386 | ₩170,575 | +3.41% | 47.8만 |
|---|
| 2026.01.09 | ₩167,075 | ₩167,624 | ₩163,976 | ₩166,538 | -0.32% | 53.4만 |
|---|
| 2026.01.08 | ₩171,071 | ₩171,071 | ₩164,821 | ₩166,498 | -2.67% | 55.2만 |
|---|
| 2026.01.07 | ₩170,347 | ₩173,526 | ₩169,770 | ₩172,305 | +1.15% | 55만 |
|---|
| 2026.01.06 | ₩166,887 | ₩169,086 | ₩164,996 | ₩168,577 | +1.01% | 87.5만 |
|---|
| 2026.01.05 | ₩166,900 | ₩171,916 | ₩166,551 | ₩168,429 | +0.92% | 57.8만 |
|---|
| 2026.01.02 | ₩169,837 | ₩169,837 | ₩164,674 | ₩166,551 | -1.93% | 58만 |
|---|
| 2025.12.31 | ₩170,173 | ₩170,173 | ₩168,121 | ₩168,134 | -1.20% | 43.9만 |
|---|
| 2025.12.30 | ₩171,246 | ₩172,117 | ₩168,885 | ₩170,052 | -0.70% | 47.2만 |
|---|
| 2025.12.29 | ₩171,943 | ₩173,164 | ₩170,052 | ₩171,085 | -0.50% | 37.7만 |
|---|
| 2025.12.26 | ₩170,589 | ₩173,566 | ₩170,468 | ₩172,211 | +0.95% | 34.4만 |
|---|
| 2025.12.24 | ₩170,065 | ₩172,117 | ₩168,590 | ₩170,575 | +0.30% | 16.5만 |
|---|
| 2025.12.23 | ₩170,267 | ₩171,836 | ₩167,665 | ₩170,159 | -0.06% | 40.1만 |
|---|
| 2025.12.22 | ₩167,879 | ₩172,708 | ₩167,048 | ₩171,889 | +2.39% | 64만 |
|---|
| 2025.12.19 | ₩168,121 | ₩169,395 | ₩165,653 | ₩167,906 | -0.13% | 203.4만 |
|---|
| 2025.12.18 | ₩167,490 | ₩168,805 | ₩164,808 | ₩167,785 | +0.18% | 64.2만 |
|---|
| 2025.12.17 | ₩160,650 | ₩165,653 | ₩160,650 | ₩165,224 | +2.85% | 90.1만 |
|---|
| 2025.12.16 | ₩160,047 | ₩162,461 | ₩158,263 | ₩162,219 | +1.36% | 84.8만 |
|---|
| 2025.12.15 | ₩164,338 | ₩164,929 | ₩160,208 | ₩160,731 | -2.20% | 74.9만 |
|---|
| 2025.12.12 | ₩166,203 | ₩166,873 | ₩162,260 | ₩163,078 | -1.88% | 59.8만 |
|---|
| 2025.12.11 | ₩165,291 | ₩168,523 | ₩163,494 | ₩166,444 | +0.70% | 81만 |
|---|
| 2025.12.10 | ₩163,882 | ₩166,659 | ₩162,072 | ₩165,291 | +0.86% | 88만 |
|---|
| 2025.12.09 | ₩163,158 | ₩164,419 | ₩159,966 | ₩163,882 | +0.44% | 87.8만 |
|---|
| 2025.12.08 | ₩165,814 | ₩166,270 | ₩160,959 | ₩162,903 | -1.76% | 69.2만 |
|---|
| 2025.12.05 | ₩159,389 | ₩163,158 | ₩153,528 | ₩162,273 | +1.81% | 120.2만 |
|---|
| 2025.12.04 | ₩166,002 | ₩166,002 | ₩159,926 | ₩162,742 | -1.96% | 68.8만 |
|---|
| 2025.12.03 | ₩164,151 | ₩166,525 | ₩163,158 | ₩166,243 | +1.27% | 45.3만 |
|---|
| 2025.12.02 | ₩164,741 | ₩168,376 | ₩162,716 | ₩165,626 | +0.54% | 50.6만 |
|---|
| 2025.12.01 | ₩164,607 | ₩165,438 | ₩161,790 | ₩162,622 | -1.21% | 69.4만 |
|---|
| 2025.11.28 | ₩164,298 | ₩166,699 | ₩164,298 | ₩165,639 | +0.82% | 27.9만 |
|---|
| 2025.11.26 | ₩166,431 | ₩167,651 | ₩163,386 | ₩165,318 | -0.67% | 44만 |
|---|
| 2025.11.25 | ₩161,924 | ₩167,289 | ₩160,449 | ₩166,256 | +2.68% | 82.5만 |
|---|
| 2025.11.24 | ₩160,878 | ₩162,997 | ₩159,899 | ₩161,066 | +0.12% | 47.5만 |
|---|
| 2025.11.21 | ₩157,445 | ₩163,172 | ₩156,023 | ₩160,623 | +2.02% | 57.4만 |
|---|
| 2025.11.20 | ₩163,292 | ₩165,250 | ₩157,458 | ₩157,847 | -3.33% | 49.7만 |
|---|
| 2025.11.19 | ₩164,164 | ₩164,714 | ₩158,008 | ₩160,275 | -2.37% | 97.5만 |
|---|
| 2025.11.18 | ₩167,638 | ₩169,676 | ₩164,204 | ₩164,352 | -1.96% | 65.8만 |
|---|
| 2025.11.17 | ₩169,730 | ₩172,171 | ₩166,712 | ₩168,791 | -0.55% | 45.2만 |
|---|
| 2025.11.14 | ₩167,101 | ₩173,539 | ₩167,007 | ₩170,843 | +2.24% | 64.3만 |
|---|
| 2025.11.13 | ₩170,334 | ₩177,496 | ₩168,362 | ₩169,824 | -0.30% | 93.4만 |
|---|
| 2025.11.12 | ₩173,700 | ₩174,451 | ₩170,575 | ₩171,232 | -1.42% | 68.6만 |
|---|
| 2025.11.11 | ₩174,277 | ₩174,947 | ₩169,864 | ₩172,453 | -1.05% | 59.5만 |
|---|
| 2025.11.10 | ₩174,652 | ₩175,363 | ₩171,018 | ₩174,867 | +0.12% | 65.9만 |
|---|
| 2025.11.07 | ₩166,431 | ₩171,045 | ₩162,890 | ₩170,924 | +2.70% | 96.7만 |
|---|
| 2025.11.06 | ₩171,782 | ₩173,673 | ₩164,338 | ₩167,759 | -2.34% | 113만 |
|---|
| 2025.11.05 | ₩180,285 | ₩182,042 | ₩172,278 | ₩172,547 | -4.29% | 148.7만 |
|---|
| 2025.11.04 | ₩186,227 | ₩187,233 | ₩179,856 | ₩182,163 | -2.18% | 102.2만 |
|---|
| 2025.11.03 | ₩186,844 | ₩189,821 | ₩184,738 | ₩188,266 | +0.76% | 129.9만 |
|---|
| 2025.10.31 | ₩185,114 | ₩188,762 | ₩183,196 | ₩186,723 | +0.87% | 99.2만 |
|---|
| 2025.10.30 | ₩186,831 | ₩192,477 | ₩182,418 | ₩184,577 | -1.21% | 136만 |
|---|
| 2025.10.29 | ₩195,495 | ₩195,642 | ₩180,688 | ₩187,957 | -3.86% | 254.3만 |
|---|
| 2025.10.28 | ₩217,383 | ₩224,559 | ₩188,145 | ₩195,522 | -10.06% | 355.7만 |
|---|
| 2025.10.27 | ₩233,733 | ₩234,752 | ₩228,784 | ₩233,572 | -0.07% | 70.5만 |
|---|
| 2025.10.24 | ₩228,435 | ₩230,527 | ₩227,134 | ₩227,898 | -0.23% | 45.4만 |
|---|
| 2025.10.23 | ₩229,508 | ₩230,313 | ₩224,022 | ₩225,364 | -1.81% | 57.1만 |
|---|
| 2025.10.22 | ₩234,403 | ₩234,403 | ₩225,846 | ₩228,086 | -2.69% | 47.4만 |
|---|
| 2025.10.21 | ₩234,980 | ₩238,481 | ₩233,317 | ₩234,564 | -0.18% | 46만 |
|---|
| 2025.10.20 | ₩234,376 | ₩238,199 | ₩233,746 | ₩236,630 | +0.96% | 44.8만 |
|---|
| 2025.10.17 | ₩226,892 | ₩232,365 | ₩226,383 | ₩230,554 | +1.61% | 44.7만 |
|---|
| 2025.10.16 | ₩230,755 | ₩234,296 | ₩225,229 | ₩228,971 | -0.77% | 63.3만 |
|---|
| 2025.10.15 | ₩235,530 | ₩236,549 | ₩228,864 | ₩230,755 | -2.03% | 73.1만 |
|---|
| 2025.10.14 | ₩229,709 | ₩236,522 | ₩228,220 | ₩233,786 | +1.77% | 65.7만 |
|---|
| 2025.10.13 | ₩234,940 | ₩236,268 | ₩232,512 | ₩235,610 | +0.29% | 51.8만 |
|---|
| 2025.10.10 | ₩235,463 | ₩239,218 | ₩227,308 | ₩228,274 | -3.05% | 60.3만 |
|---|