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 | ₩204,889 | ₩211,379 | ₩201,509 | ₩210,883 | +2.93% | 45.8만 |
| 2026.10.08 | ₩201,670 | ₩204,433 | ₩199,162 | ₩202,502 | +0.41% | 63.3만 |
| 2026.10.07 | ₩204,862 | ₩206,552 | ₩199,055 | ₩201,536 | -1.62% | 72만 |
| 2026.10.06 | ₩208,161 | ₩212,278 | ₩206,243 | ₩207,839 | -0.15% | 41.8만 |
| 2026.10.05 | ₩201,415 | ₩206,994 | ₩200,342 | ₩206,163 | +2.36% | 53.7만 |
| 2026.10.02 | ₩201,040 | ₩205,506 | ₩199,524 | ₩201,536 | +0.25% | 47.1만 |
| 2026.10.01 | ₩202,810 | ₩203,172 | ₩195,380 | ₩198,170 | -2.29% | 70.6만 |
| 2026.09.30 | ₩196,708 | ₩202,327 | ₩195,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩201,053 |
| +2.21% |
| 110.8만 |
| 2026.09.29 | ₩197,660 | ₩200,477 | ₩193,060 | ₩196,266 | -0.71% | 50.1만 |
|---|
| 2026.09.28 | ₩192,296 | ₩198,840 | ₩189,225 | ₩198,586 | +3.27% | 64.1만 |
|---|
| 2026.09.25 | ₩201,375 | ₩202,488 | ₩194,629 | ₩195,179 | -3.08% | 47.6만 |
|---|
| 2026.09.24 | ₩199,310 | ₩203,333 | ₩195,126 | ₩201,161 | +0.93% | 66.2만 |
|---|
| 2026.09.23 | ₩197,258 | ₩200,906 | ₩192,028 | ₩200,396 | +1.59% | 48만 |
|---|
| 2026.09.22 | ₩198,921 | ₩198,921 | ₩192,001 | ₩196,346 | -1.29% | 52.1만 |
|---|
| 2026.09.21 | ₩195,676 | ₩198,210 | ₩193,919 | ₩195,421 | -0.13% | 43.5만 |
|---|
| 2026.09.18 | ₩200,879 | ₩200,879 | ₩189,091 | ₩193,838 | -3.50% | 117.2만 |
|---|
| 2026.09.17 | ₩195,769 | ₩200,637 | ₩192,537 | ₩199,538 | +1.92% | 61.3만 |
|---|
| 2026.09.16 | ₩189,654 | ₩195,327 | ₩189,654 | ₩194,737 | +2.68% | 46.7만 |
|---|
| 2026.09.15 | ₩185,081 | ₩193,275 | ₩184,786 | ₩192,175 | +3.83% | 62.8만 |
|---|
| 2026.09.14 | ₩177,303 | ₩189,761 | ₩176,606 | ₩188,031 | +6.05% | 75만 |
|---|
| 2026.09.11 | ₩177,920 | ₩179,073 | ₩173,669 | ₩174,433 | -1.96% | 66.1만 |
|---|
| 2026.09.10 | ₩176,632 | ₩179,355 | ₩175,184 | ₩176,418 | -0.12% | 43.2만 |
|---|
| 2026.09.09 | ₩177,973 | ₩179,703 | ₩175,010 | ₩176,565 | -0.79% | 48.5만 |
|---|
| 2026.09.08 | ₩181,956 | ₩181,956 | ₩176,123 | ₩178,845 | -1.71% | 32.8만 |
|---|
| 2026.09.04 | ₩182,386 | ₩184,089 | ₩180,924 | ₩182,935 | +0.30% | 29.7만 |
|---|
| 2026.09.03 | ₩179,422 | ₩185,363 | ₩179,422 | ₩183,888 | +2.49% | 48.7만 |
|---|
| 2026.09.02 | ₩173,266 | ₩177,584 | ₩168,841 | ₩176,431 | +1.83% | 61.1만 |
|---|
| 2026.09.01 | ₩180,669 | ₩181,541 | ₩172,462 | ₩173,266 | -4.10% | 53.1만 |
|---|
| 2026.08.31 | ₩182,801 | ₩185,658 | ₩181,044 | ₩184,424 | +0.89% | 53.1만 |
|---|
| 2026.08.28 | ₩187,750 | ₩189,158 | ₩182,332 | ₩182,922 | -2.57% | 44.9만 |
|---|
| 2026.08.27 | ₩182,386 | ₩190,419 | ₩182,386 | ₩188,233 | +3.21% | 49.6만 |
|---|
| 2026.08.26 | ₩173,709 | ₩180,723 | ₩172,421 | ₩180,119 | +3.69% | 35.5만 |
|---|
| 2026.08.25 | ₩175,640 | ₩179,288 | ₩174,715 | ₩175,895 | +0.15% | 40.6만 |
|---|
| 2026.08.24 | ₩177,866 | ₩178,054 | ₩174,205 | ₩175,855 | -1.13% | 42.7만 |
|---|
| 2026.08.21 | ₩177,625 | ₩179,945 | ₩175,184 | ₩179,449 | +1.03% | 57.1만 |
|---|
| 2026.08.20 | ₩182,466 | ₩184,893 | ₩176,150 | ₩176,525 | -3.26% | 64.4만 |
|---|
| 2026.08.19 | ₩191,505 | ₩192,014 | ₩183,794 | ₩184,156 | -3.84% | 44.9만 |
|---|
| 2026.08.18 | ₩192,376 | ₩195,099 | ₩191,076 | ₩191,518 | -0.45% | 49.3만 |
|---|
| 2026.08.17 | ₩193,087 | ₩194,442 | ₩188,876 | ₩193,543 | +0.24% | 37.8만 |
|---|
| 2026.08.14 | ₩203,092 | ₩204,165 | ₩194,455 | ₩197,258 | -2.87% | 31.4만 |
|---|
| 2026.08.13 | ₩191,277 | ₩203,601 | ₩189,399 | ₩202,636 | +5.94% | 57.3만 |
|---|
| 2026.08.12 | ₩186,985 | ₩190,794 | ₩184,478 | ₩190,083 | +1.66% | 35만 |
|---|
| 2026.08.11 | ₩187,750 | ₩190,392 | ₩183,928 | ₩186,985 | -0.41% | 34.1만 |
|---|
| 2026.08.10 | ₩179,958 | ₩187,482 | ₩179,730 | ₩186,985 | +3.90% | 109.3만 |
|---|
| 2026.08.07 | ₩183,727 | ₩184,330 | ₩180,387 | ₩181,407 | -1.26% | 39.2만 |
|---|
| 2026.08.06 | ₩177,558 | ₩179,180 | ₩174,084 | ₩178,845 | +0.73% | 56.6만 |
|---|
| 2026.08.05 | ₩177,155 | ₩179,958 | ₩175,680 | ₩178,590 | +0.81% | 64만 |
|---|
| 2026.08.04 | ₩169,163 | ₩179,207 | ₩168,894 | ₩177,155 | +4.72% | 98.2만 |
|---|
| 2026.08.03 | ₩160,526 | ₩167,754 | ₩160,137 | ₩167,540 | +4.37% | 56.3만 |
|---|
| 2026.07.31 | ₩155,524 | ₩158,729 | ₩152,252 | ₩157,978 | +1.58% | 84.5만 |
|---|
| 2026.07.30 | ₩163,503 | ₩163,611 | ₩154,639 | ₩156,127 | -4.51% | 71.2만 |
|---|
| 2026.07.29 | ₩162,377 | ₩168,733 | ₩159,306 | ₩161,344 | -0.64% | 106.5만 |
|---|
| 2026.07.28 | ₩170,262 | ₩171,898 | ₩158,246 | ₩160,955 | -5.47% | 226.2만 |
|---|
| 2026.07.27 | ₩195,528 | ₩202,247 | ₩195,099 | ₩200,436 | +2.51% | 98.3만 |
|---|
| 2026.07.24 | ₩191,424 | ₩193,114 | ₩188,997 | ₩190,848 | -0.30% | 49.3만 |
|---|
| 2026.07.23 | ₩189,279 | ₩190,338 | ₩184,840 | ₩189,279 | 0.00% | 45만 |
|---|
| 2026.07.22 | ₩195,287 | ₩195,354 | ₩185,242 | ₩188,072 | -3.69% | 62.2만 |
|---|
| 2026.07.21 | ₩195,474 | ₩199,015 | ₩192,739 | ₩196,453 | +0.50% | 40.1만 |
|---|
| 2026.07.20 | ₩197,499 | ₩199,229 | ₩194,938 | ₩196,762 | -0.37% | 32.5만 |
|---|
| 2026.07.17 | ₩196,909 | ₩202,207 | ₩196,802 | ₩198,224 | +0.67% | 49.8만 |
|---|
| 2026.07.16 | ₩200,785 | ₩203,011 | ₩194,777 | ₩200,852 | +0.03% | 52.7만 |
|---|
| 2026.07.15 | ₩202,019 | ₩203,735 | ₩193,865 | ₩195,971 | -2.99% | 53.9만 |
|---|
| 2026.07.14 | ₩194,428 | ₩205,586 | ₩194,375 | ₩199,323 | +2.52% | 78.3만 |
|---|
| 2026.07.13 | ₩202,528 | ₩203,977 | ₩194,871 | ₩199,350 | -1.57% | 72.9만 |
|---|
| 2026.07.10 | ₩205,841 | ₩206,873 | ₩200,249 | ₩201,925 | -1.90% | 49.5만 |
|---|
| 2026.07.09 | ₩194,026 | ₩203,816 | ₩193,610 | ₩203,078 | +4.67% | 54.7만 |
|---|
| 2026.07.08 | ₩203,735 | ₩207,638 | ₩195,541 | ₩197,030 | -3.29% | 79.1만 |
|---|
| 2026.07.07 | ₩203,186 | ₩207,517 | ₩199,779 | ₩206,149 | +1.46% | 88.2만 |
|---|
| 2026.07.06 | ₩201,134 | ₩205,707 | ₩195,488 | ₩201,228 | +0.05% | 84.2만 |
|---|
| 2026.07.02 | ₩197,164 | ₩202,099 | ₩196,319 | ₩201,134 | +2.01% | 62.8만 |
|---|
| 2026.07.01 | ₩194,442 | ₩199,001 | ₩193,302 | ₩197,164 | +1.40% | 60만 |
|---|
| 2026.06.30 | ₩191,102 | ₩194,455 | ₩188,233 | ₩190,070 | -0.54% | 81.4만 |
|---|
| 2026.06.29 | ₩188,769 | ₩194,442 | ₩188,541 | ₩193,355 | +2.43% | 102.1만 |
|---|
| 2026.06.26 | ₩180,709 | ₩190,016 | ₩179,677 | ₩187,803 | +3.93% | 200.6만 |
|---|
| 2026.06.25 | ₩174,969 | ₩181,970 | ₩173,025 | ₩179,623 | +2.66% | 83.7만 |
|---|
| 2026.06.24 | ₩169,055 | ₩177,745 | ₩168,385 | ₩175,358 | +3.73% | 78.1만 |
|---|
| 2026.06.23 | ₩169,109 | ₩172,046 | ₩166,400 | ₩167,942 | -0.69% | 64.4만 |
|---|
| 2026.06.22 | ₩174,339 | ₩176,659 | ₩166,145 | ₩168,988 | -3.07% | 109.2만 |
|---|
| 2026.06.18 | ₩171,711 | ₩175,559 | ₩163,275 | ₩174,379 | +1.55% | 141.8만 |
|---|
| 2026.06.17 | ₩167,312 | ₩171,657 | ₩165,890 | ₩170,450 | +1.88% | 156.7만 |
|---|
| 2026.06.16 | ₩171,000 | ₩173,669 | ₩167,071 | ₩167,915 | -1.80% | 80.1만 |
|---|
| 2026.06.15 | ₩171,576 | ₩174,527 | ₩169,015 | ₩170,772 | -0.47% | 75.2만 |
|---|
| 2026.06.12 | ₩168,814 | ₩172,904 | ₩166,775 | ₩171,335 | +1.49% | 78.6만 |
|---|
| 2026.06.11 | ₩165,890 | ₩174,151 | ₩163,168 | ₩170,088 | +2.53% | 111만 |
|---|
| 2026.06.10 | ₩162,538 | ₩170,799 | ₩161,089 | ₩168,009 | +3.37% | 99.3만 |
|---|
| 2026.06.09 | ₩163,731 | ₩167,124 | ₩157,214 | ₩163,302 | -0.26% | 88.8만 |
|---|
| 2026.06.08 | ₩158,796 | ₩165,045 | ₩156,865 | ₩163,731 | +3.11% | 88.9만 |
|---|
| 2026.06.05 | ₩163,450 | ₩164,831 | ₩158,930 | ₩159,158 | -2.63% | 62.5만 |
|---|
| 2026.06.04 | ₩165,917 | ₩165,917 | ₩162,645 | ₩163,007 | -1.75% | 45.6만 |
|---|
| 2026.06.03 | ₩161,612 | ₩162,900 | ₩156,811 | ₩162,068 | +0.28% | 56.8만 |
|---|
| 2026.06.02 | ₩159,346 | ₩164,040 | ₩158,166 | ₩163,771 | +2.78% | 53.8만 |
|---|
| 2026.06.01 | ₩162,725 | ₩165,837 | ₩158,246 | ₩164,134 | +0.87% | 88.8만 |
|---|
| 2026.05.29 | ₩149,637 | ₩160,244 | ₩146,861 | ₩159,252 | +6.43% | 105만 |
|---|
| 2026.05.28 | ₩142,529 | ₩149,730 | ₩140,812 | ₩148,497 | +4.19% | 77.9만 |
|---|
| 2026.05.27 | ₩142,878 | ₩145,506 | ₩142,542 | ₩143,816 | +0.66% | 71.5만 |
|---|
| 2026.05.26 | ₩143,092 | ₩146,002 | ₩141,644 | ₩144,956 | +1.30% | 39.4만 |
|---|
| 2026.05.22 | ₩142,851 | ₩146,700 | ₩141,979 | ₩143,830 | +0.69% | 49만 |
|---|
| 2026.05.21 | ₩138,707 | ₩142,247 | ₩137,379 | ₩142,153 | +2.48% | 63.7만 |
|---|
| 2026.05.20 | ₩132,940 | ₩140,504 | ₩132,431 | ₩140,195 | +5.46% | 59.1만 |
|---|
| 2026.05.19 | ₩142,408 | ₩144,795 | ₩135,931 | ₩136,749 | -3.97% | 60.3만 |
|---|
| 2026.05.18 | ₩140,142 | ₩143,494 | ₩139,565 | ₩142,073 | +1.38% | 79.7만 |
|---|
| 2026.05.15 | ₩137,004 | ₩139,605 | ₩133,624 | ₩139,337 | +1.70% | 80.9만 |
|---|
| 2026.05.14 | ₩135,247 | ₩138,130 | ₩132,176 | ₩136,856 | +1.19% | 78.7만 |
|---|
| 2026.05.13 | ₩134,845 | ₩135,609 | ₩130,272 | ₩133,852 | -0.74% | 85만 |
|---|
| 2026.05.12 | ₩140,625 | ₩143,494 | ₩136,360 | ₩137,098 | -2.51% | 65.1만 |
|---|
| 2026.05.11 | ₩139,538 | ₩141,765 | ₩136,803 | ₩139,471 | -0.05% | 61.6만 |
|---|
| 2026.05.08 | ₩137,460 | ₩142,100 | ₩136,373 | ₩140,933 | +2.53% | 101.2만 |
|---|
| 2026.05.07 | ₩139,471 | ₩142,274 | ₩135,019 | ₩138,640 | -0.60% | 94.8만 |
|---|
| 2026.05.06 | ₩137,741 | ₩138,130 | ₩134,362 | ₩135,730 | -1.46% | 47.7만 |
|---|
| 2026.05.05 | ₩136,615 | ₩137,956 | ₩135,435 | ₩137,835 | +0.89% | 45.1만 |
|---|
| 2026.05.04 | ₩132,846 | ₩137,875 | ₩132,846 | ₩136,561 | +2.80% | 60.5만 |
|---|
| 2026.05.01 | ₩135,448 | ₩137,688 | ₩132,605 | ₩133,530 | -1.42% | 55.6만 |
|---|
| 2026.04.30 | ₩134,214 | ₩134,375 | ₩131,130 | ₩132,605 | -1.20% | 84.7만 |
|---|
| 2026.04.29 | ₩132,055 | ₩136,521 | ₩130,017 | ₩135,689 | +2.75% | 98.1만 |
|---|
| 2026.04.28 | ₩131,425 | ₩135,730 | ₩126,235 | ₩131,398 | -0.02% | 186.6만 |
|---|
| 2026.04.27 | ₩125,149 | ₩125,430 | ₩117,746 | ₩118,564 | -5.26% | 134.1만 |
|---|
| 2026.04.24 | ₩121,756 | ₩126,785 | ₩120,951 | ₩125,953 | +3.45% | 55.4만 |
|---|
| 2026.04.23 | ₩125,363 | ₩125,819 | ₩118,604 | ₩120,897 | -3.56% | 85.9만 |
|---|
| 2026.04.22 | ₩126,517 | ₩128,300 | ₩125,216 | ₩128,179 | +1.31% | 54.4만 |
|---|
| 2026.04.21 | ₩128,166 | ₩131,733 | ₩124,880 | ₩125,564 | -2.03% | 73.3만 |
|---|
| 2026.04.20 | ₩126,168 | ₩129,413 | ₩124,733 | ₩128,609 | +1.93% | 51.9만 |
|---|
| 2026.04.17 | ₩130,312 | ₩130,741 | ₩125,980 | ₩126,369 | -3.03% | 103.9만 |
|---|
| 2026.04.16 | ₩125,631 | ₩128,193 | ₩124,720 | ₩127,214 | +1.26% | 114.8만 |
|---|
| 2026.04.15 | ₩121,555 | ₩126,208 | ₩120,535 | ₩125,001 | +2.84% | 104.1만 |
|---|
| 2026.04.14 | ₩119,623 | ₩122,681 | ₩118,054 | ₩120,173 | +0.46% | 83.8만 |
|---|
| 2026.04.13 | ₩117,250 | ₩123,566 | ₩113,159 | ₩120,187 | +2.50% | 194.7만 |
|---|
| 2026.04.10 | ₩108,358 | ₩122,990 | ₩102,243 | ₩119,181 | +9.99% | 565.8만 |
|---|
| 2026.04.09 | ₩104,858 | ₩108,868 | ₩96,222 | ₩108,104 | +3.10% | 210.3만 |
|---|
| 2026.04.08 | ₩111,148 | ₩111,188 | ₩104,912 | ₩106,038 | -4.60% | 88.6만 |
|---|
| 2026.04.07 | ₩105,864 | ₩107,594 | ₩104,939 | ₩106,213 | +0.33% | 64.6만 |
|---|
| 2026.04.06 | ₩107,192 | ₩107,192 | ₩104,952 | ₩105,904 | -1.20% | 38.1만 |
|---|
| 2026.04.02 | ₩104,134 | ₩107,607 | ₩102,350 | ₩107,192 | +2.94% | 74만 |
|---|
| 2026.04.01 | ₩105,475 | ₩107,004 | ₩102,726 | ₩105,153 | -0.31% | 47.9만 |
|---|
| 2026.03.31 | ₩102,659 | ₩105,529 | ₩101,291 | ₩104,456 | +1.75% | 72.6만 |
|---|
| 2026.03.30 | ₩102,283 | ₩104,416 | ₩100,500 | ₩100,822 | -1.43% | 90.4만 |
|---|
| 2026.03.27 | ₩106,789 | ₩107,473 | ₩102,002 | ₩102,029 | -4.46% | 79.3만 |
|---|
| 2026.03.26 | ₩106,843 | ₩110,839 | ₩105,904 | ₩108,841 | +1.87% | 69만 |
|---|
| 2026.03.25 | ₩107,339 | ₩108,291 | ₩103,933 | ₩106,950 | -0.36% | 79.7만 |
|---|
| 2026.03.24 | ₩108,345 | ₩108,828 | ₩104,510 | ₩105,006 | -3.08% | 74.6만 |
|---|
| 2026.03.23 | ₩106,092 | ₩109,968 | ₩106,079 | ₩108,345 | +2.12% | 84.4만 |
|---|
| 2026.03.20 | ₩106,038 | ₩106,937 | ₩103,249 | ₩106,494 | +0.43% | 277.2만 |
|---|
| 2026.03.19 | ₩108,023 | ₩110,772 | ₩106,347 | ₩107,017 | -0.93% | 128만 |
|---|
| 2026.03.18 | ₩107,111 | ₩109,753 | ₩106,400 | ₩108,023 | +0.85% | 125.3만 |
|---|
| 2026.03.17 | ₩107,406 | ₩111,309 | ₩106,789 | ₩107,460 | +0.05% | 130.7만 |
|---|
| 2026.03.16 | ₩105,891 | ₩108,801 | ₩105,837 | ₩107,339 | +1.37% | 102.9만 |
|---|
| 2026.03.13 | ₩108,680 | ₩110,209 | ₩104,322 | ₩105,891 | -2.57% | 112.9만 |
|---|
| 2026.03.12 | ₩107,782 | ₩111,255 | ₩107,782 | ₩108,426 | +0.60% | 96.3만 |
|---|
| 2026.03.11 | ₩108,010 | ₩110,196 | ₩106,950 | ₩108,479 | +0.43% | 100만 |
|---|
| 2026.03.10 | ₩113,025 | ₩115,198 | ₩107,420 | ₩107,782 | -4.64% | 191만 |
|---|
| 2026.03.09 | ₩116,727 | ₩116,727 | ₩113,119 | ₩115,131 | -1.37% | 98.8만 |
|---|
| 2026.03.06 | ₩116,968 | ₩117,853 | ₩113,991 | ₩116,727 | -0.21% | 82.2만 |
|---|
| 2026.03.05 | ₩115,466 | ₩121,045 | ₩115,466 | ₩118,068 | +2.25% | 84.2만 |
|---|
| 2026.03.04 | ₩116,418 | ₩118,805 | ₩115,801 | ₩117,437 | +0.88% | 79.7만 |
|---|
| 2026.03.03 | ₩110,249 | ₩117,840 | ₩110,249 | ₩116,673 | +5.83% | 121.5만 |
|---|
| 2026.03.02 | ₩111,309 | ₩115,882 | ₩110,236 | ₩114,407 | +2.78% | 105.6만 |
|---|
| 2026.02.27 | ₩115,976 | ₩116,190 | ₩113,106 | ₩114,098 | -1.62% | 113.1만 |
|---|
| 2026.02.26 | ₩118,041 | ₩121,179 | ₩117,330 | ₩118,792 | +0.64% | 150.3만 |
|---|
| 2026.02.25 | ₩119,208 | ₩119,664 | ₩115,533 | ₩116,083 | -2.62% | 117.8만 |
|---|
| 2026.02.24 | ₩114,125 | ₩118,993 | ₩113,240 | ₩118,671 | +3.98% | 74.2만 |
|---|
| 2026.02.23 | ₩119,436 | ₩120,361 | ₩113,522 | ₩114,031 | -4.53% | 104.2만 |
|---|
| 2026.02.20 | ₩123,942 | ₩125,095 | ₩121,018 | ₩122,037 | -1.54% | 84.9만 |
|---|
| 2026.02.19 | ₩122,413 | ₩125,082 | ₩121,488 | ₩123,834 | +1.16% | 79.6만 |
|---|
| 2026.02.18 | ₩118,913 | ₩122,547 | ₩118,175 | ₩122,292 | +2.84% | 91.5만 |
|---|
| 2026.02.17 | ₩118,202 | ₩120,629 | ₩117,116 | ₩118,658 | +0.39% | 81만 |
|---|
| 2026.02.13 | ₩118,430 | ₩120,281 | ₩115,359 | ₩117,518 | -0.77% | 82.2만 |
|---|
| 2026.02.12 | ₩118,256 | ₩119,972 | ₩115,412 | ₩117,075 | -1.00% | 110.3만 |
|---|
| 2026.02.11 | ₩116,807 | ₩119,060 | ₩114,702 | ₩117,759 | +0.82% | 92.4만 |
|---|
| 2026.02.10 | ₩118,980 | ₩121,032 | ₩116,096 | ₩117,397 | -1.33% | 84만 |
|---|
| 2026.02.09 | ₩115,426 | ₩118,108 | ₩113,964 | ₩117,826 | +2.08% | 68.7만 |
|---|
| 2026.02.06 | ₩111,818 | ₩116,190 | ₩109,525 | ₩115,426 | +3.23% | 90.9만 |
|---|
| 2026.02.05 | ₩109,928 | ₩113,522 | ₩108,506 | ₩109,083 | -0.77% | 153.9만 |
|---|
| 2026.02.04 | ₩107,809 | ₩114,983 | ₩106,628 | ₩109,928 | +1.97% | 160.9만 |
|---|
| 2026.02.03 | ₩116,700 | ₩116,700 | ₩108,653 | ₩109,646 | -6.04% | 165.4만 |
|---|
| 2026.02.02 | ₩116,794 | ₩118,497 | ₩114,688 | ₩117,142 | +0.30% | 103.3만 |
|---|
| 2026.01.30 | ₩117,330 | ₩118,014 | ₩113,642 | ₩114,930 | -2.05% | 118.7만 |
|---|
| 2026.01.29 | ₩119,194 | ₩119,811 | ₩114,635 | ₩117,344 | -1.55% | 200.9만 |
|---|
| 2026.01.28 | ₩123,861 | ₩125,913 | ₩120,133 | ₩120,495 | -2.72% | 298.3만 |
|---|
| 2026.01.27 | ₩139,190 | ₩142,743 | ₩113,240 | ₩119,530 | -14.12% | 619.6만 |
|---|
| 2026.01.26 | ₩166,092 | ₩173,642 | ₩165,850 | ₩173,481 | +4.45% | 104.9만 |
|---|
| 2026.01.23 | ₩165,408 | ₩167,084 | ₩164,415 | ₩166,092 | +0.41% | 64.5만 |
|---|
| 2026.01.22 | ₩161,974 | ₩165,810 | ₩159,735 | ₩165,662 | +2.28% | 56.8만 |
|---|
| 2026.01.21 | ₩157,804 | ₩161,586 | ₩157,509 | ₩160,312 | +1.59% | 56.3만 |
|---|
| 2026.01.20 | ₩162,149 | ₩162,149 | ₩155,645 | ₩156,825 | -3.28% | 61만 |
|---|
| 2026.01.16 | ₩167,379 | ₩168,908 | ₩161,210 | ₩163,839 | -2.12% | 70만 |
|---|
| 2026.01.15 | ₩167,889 | ₩170,423 | ₩167,218 | ₩167,889 | 0.00% | 60.8만 |
|---|
| 2026.01.14 | ₩167,205 | ₩167,701 | ₩165,032 | ₩166,802 | -0.24% | 66.4만 |
|---|
| 2026.01.13 | ₩170,370 | ₩171,912 | ₩167,500 | ₩168,438 | -1.13% | 40.8만 |
|---|
| 2026.01.12 | ₩164,938 | ₩170,893 | ₩163,369 | ₩170,557 | +3.41% | 47.8만 |
|---|
| 2026.01.09 | ₩167,057 | ₩167,607 | ₩163,959 | ₩166,521 | -0.32% | 53.4만 |
|---|
| 2026.01.08 | ₩171,053 | ₩171,053 | ₩164,804 | ₩166,480 | -2.67% | 55.2만 |
|---|
| 2026.01.07 | ₩170,329 | ₩173,508 | ₩169,753 | ₩172,287 | +1.15% | 55만 |
|---|
| 2026.01.06 | ₩166,869 | ₩169,069 | ₩164,978 | ₩168,559 | +1.01% | 87.5만 |
|---|
| 2026.01.05 | ₩166,883 | ₩171,898 | ₩166,534 | ₩168,412 | +0.92% | 57.8만 |
|---|
| 2026.01.02 | ₩169,820 | ₩169,820 | ₩164,657 | ₩166,534 | -1.93% | 58만 |
|---|
| 2025.12.31 | ₩170,155 | ₩170,155 | ₩168,103 | ₩168,117 | -1.20% | 43.9만 |
|---|
| 2025.12.30 | ₩171,228 | ₩172,100 | ₩168,868 | ₩170,034 | -0.70% | 47.2만 |
|---|
| 2025.12.29 | ₩171,925 | ₩173,146 | ₩170,034 | ₩171,067 | -0.50% | 37.7만 |
|---|
| 2025.12.26 | ₩170,571 | ₩173,548 | ₩170,450 | ₩172,193 | +0.95% | 34.4만 |
|---|
| 2025.12.24 | ₩170,048 | ₩172,100 | ₩168,572 | ₩170,557 | +0.30% | 16.5만 |
|---|
| 2025.12.23 | ₩170,249 | ₩171,818 | ₩167,647 | ₩170,142 | -0.06% | 40.1만 |
|---|
| 2025.12.22 | ₩167,862 | ₩172,690 | ₩167,030 | ₩171,872 | +2.39% | 64만 |
|---|
| 2025.12.19 | ₩168,103 | ₩169,377 | ₩165,636 | ₩167,889 | -0.13% | 203.4만 |
|---|
| 2025.12.18 | ₩167,473 | ₩168,787 | ₩164,791 | ₩167,768 | +0.18% | 64.2만 |
|---|
| 2025.12.17 | ₩160,633 | ₩165,636 | ₩160,633 | ₩165,206 | +2.85% | 90.1만 |
|---|
| 2025.12.16 | ₩160,030 | ₩162,444 | ₩158,246 | ₩162,202 | +1.36% | 84.8만 |
|---|
| 2025.12.15 | ₩164,321 | ₩164,911 | ₩160,191 | ₩160,714 | -2.20% | 74.9만 |
|---|
| 2025.12.12 | ₩166,185 | ₩166,856 | ₩162,243 | ₩163,061 | -1.88% | 59.8만 |
|---|
| 2025.12.11 | ₩165,273 | ₩168,505 | ₩163,476 | ₩166,427 | +0.70% | 81만 |
|---|
| 2025.12.10 | ₩163,865 | ₩166,641 | ₩162,055 | ₩165,273 | +0.86% | 88만 |
|---|
| 2025.12.09 | ₩163,141 | ₩164,402 | ₩159,949 | ₩163,865 | +0.44% | 87.8만 |
|---|
| 2025.12.08 | ₩165,796 | ₩166,252 | ₩160,942 | ₩162,886 | -1.76% | 69.2만 |
|---|
| 2025.12.05 | ₩159,373 | ₩163,141 | ₩153,512 | ₩162,256 | +1.81% | 120.2만 |
|---|
| 2025.12.04 | ₩165,984 | ₩165,984 | ₩159,909 | ₩162,725 | -1.96% | 68.8만 |
|---|
| 2025.12.03 | ₩164,134 | ₩166,507 | ₩163,141 | ₩166,226 | +1.27% | 45.3만 |
|---|
| 2025.12.02 | ₩164,724 | ₩168,358 | ₩162,699 | ₩165,609 | +0.54% | 50.6만 |
|---|
| 2025.12.01 | ₩164,590 | ₩165,421 | ₩161,773 | ₩162,605 | -1.21% | 69.4만 |
|---|
| 2025.11.28 | ₩164,281 | ₩166,682 | ₩164,281 | ₩165,622 | +0.82% | 27.9만 |
|---|
| 2025.11.26 | ₩166,413 | ₩167,634 | ₩163,369 | ₩165,300 | -0.67% | 44만 |
|---|
| 2025.11.25 | ₩161,907 | ₩167,272 | ₩160,432 | ₩166,239 | +2.68% | 82.5만 |
|---|
| 2025.11.24 | ₩160,861 | ₩162,980 | ₩159,882 | ₩161,049 | +0.12% | 47.5만 |
|---|
| 2025.11.21 | ₩157,428 | ₩163,155 | ₩156,007 | ₩160,607 | +2.02% | 57.4만 |
|---|
| 2025.11.20 | ₩163,275 | ₩165,233 | ₩157,442 | ₩157,831 | -3.33% | 49.7만 |
|---|
| 2025.11.19 | ₩164,147 | ₩164,697 | ₩157,991 | ₩160,258 | -2.37% | 97.5만 |
|---|
| 2025.11.18 | ₩167,620 | ₩169,659 | ₩164,187 | ₩164,335 | -1.96% | 65.8만 |
|---|
| 2025.11.17 | ₩169,712 | ₩172,153 | ₩166,695 | ₩168,774 | -0.55% | 45.2만 |
|---|
| 2025.11.14 | ₩167,084 | ₩173,521 | ₩166,990 | ₩170,825 | +2.24% | 64.3만 |
|---|
| 2025.11.13 | ₩170,316 | ₩177,477 | ₩168,345 | ₩169,806 | -0.30% | 93.4만 |
|---|
| 2025.11.12 | ₩173,682 | ₩174,433 | ₩170,557 | ₩171,214 | -1.42% | 68.6만 |
|---|
| 2025.11.11 | ₩174,259 | ₩174,929 | ₩169,847 | ₩172,435 | -1.05% | 59.5만 |
|---|
| 2025.11.10 | ₩174,634 | ₩175,345 | ₩171,000 | ₩174,849 | +0.12% | 65.9만 |
|---|
| 2025.11.07 | ₩166,413 | ₩171,027 | ₩162,873 | ₩170,906 | +2.70% | 96.7만 |
|---|
| 2025.11.06 | ₩171,764 | ₩173,655 | ₩164,321 | ₩167,741 | -2.34% | 113만 |
|---|
| 2025.11.05 | ₩180,267 | ₩182,023 | ₩172,260 | ₩172,529 | -4.29% | 148.7만 |
|---|
| 2025.11.04 | ₩186,208 | ₩187,213 | ₩179,837 | ₩182,144 | -2.18% | 102.2만 |
|---|
| 2025.11.03 | ₩186,824 | ₩189,802 | ₩184,719 | ₩188,246 | +0.76% | 129.9만 |
|---|
| 2025.10.31 | ₩185,094 | ₩188,742 | ₩183,177 | ₩186,704 | +0.87% | 99.2만 |
|---|
| 2025.10.30 | ₩186,811 | ₩192,457 | ₩182,399 | ₩184,558 | -1.21% | 136만 |
|---|
| 2025.10.29 | ₩195,474 | ₩195,622 | ₩180,669 | ₩187,938 | -3.86% | 254.3만 |
|---|
| 2025.10.28 | ₩217,361 | ₩224,535 | ₩188,125 | ₩195,501 | -10.06% | 355.7만 |
|---|
| 2025.10.27 | ₩233,708 | ₩234,727 | ₩228,760 | ₩233,547 | -0.07% | 70.5만 |
|---|
| 2025.10.24 | ₩228,411 | ₩230,503 | ₩227,110 | ₩227,875 | -0.23% | 45.4만 |
|---|
| 2025.10.23 | ₩229,484 | ₩230,289 | ₩223,999 | ₩225,340 | -1.81% | 57.1만 |
|---|
| 2025.10.22 | ₩234,379 | ₩234,379 | ₩225,823 | ₩228,062 | -2.69% | 47.4만 |
|---|
| 2025.10.21 | ₩234,955 | ₩238,456 | ₩233,293 | ₩234,540 | -0.18% | 46만 |
|---|
| 2025.10.20 | ₩234,352 | ₩238,174 | ₩233,722 | ₩236,605 | +0.96% | 44.8만 |
|---|
| 2025.10.17 | ₩226,869 | ₩232,340 | ₩226,359 | ₩230,530 | +1.61% | 44.7만 |
|---|
| 2025.10.16 | ₩230,731 | ₩234,272 | ₩225,206 | ₩228,947 | -0.77% | 63.3만 |
|---|
| 2025.10.15 | ₩235,505 | ₩236,525 | ₩228,840 | ₩230,731 | -2.03% | 73.1만 |
|---|
| 2025.10.14 | ₩229,685 | ₩236,498 | ₩228,196 | ₩233,762 | +1.77% | 65.7만 |
|---|
| 2025.10.13 | ₩234,915 | ₩236,243 | ₩232,488 | ₩235,586 | +0.29% | 51.8만 |
|---|
| 2025.10.10 | ₩235,438 | ₩239,193 | ₩227,285 | ₩228,250 | -3.05% | 60.3만 |
|---|