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 | ₩204,928 | ₩211,420 | ₩201,548 | ₩210,924 | +2.93% | 45.8만 |
| 2026.10.08 | ₩201,709 | ₩204,472 | ₩199,201 | ₩202,541 | +0.41% | 63.3만 |
| 2026.10.07 | ₩204,902 | ₩206,592 | ₩199,094 | ₩201,575 | -1.62% | 72만 |
| 2026.10.06 | ₩208,201 | ₩212,319 | ₩206,283 | ₩207,879 | -0.15% | 41.8만 |
| 2026.10.05 | ₩201,454 | ₩207,034 | ₩200,381 | ₩206,203 | +2.36% | 53.7만 |
| 2026.10.02 | ₩201,079 | ₩205,545 | ₩199,563 | ₩201,575 | +0.25% | 47.1만 |
| 2026.10.01 | ₩202,849 | ₩203,211 | ₩195,418 | ₩198,208 | -2.29% | 70.6만 |
| 2026.09.30 | ₩196,746 | ₩202,366 | ₩196,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩201,092 |
| +2.21% |
| 110.8만 |
| 2026.09.29 | ₩197,699 | ₩200,515 | ₩193,098 | ₩196,304 | -0.71% | 50.1만 |
|---|
| 2026.09.28 | ₩192,333 | ₩198,879 | ₩189,262 | ₩198,624 | +3.27% | 64.1만 |
|---|
| 2026.09.25 | ₩201,414 | ₩202,527 | ₩194,667 | ₩195,217 | -3.08% | 47.6만 |
|---|
| 2026.09.24 | ₩199,348 | ₩203,372 | ₩195,164 | ₩201,200 | +0.93% | 66.2만 |
|---|
| 2026.09.23 | ₩197,296 | ₩200,945 | ₩192,065 | ₩200,435 | +1.59% | 48만 |
|---|
| 2026.09.22 | ₩198,959 | ₩198,959 | ₩192,038 | ₩196,384 | -1.29% | 52.1만 |
|---|
| 2026.09.21 | ₩195,713 | ₩198,249 | ₩193,956 | ₩195,459 | -0.13% | 43.5만 |
|---|
| 2026.09.18 | ₩200,918 | ₩200,918 | ₩189,128 | ₩193,876 | -3.50% | 117.2만 |
|---|
| 2026.09.17 | ₩195,807 | ₩200,676 | ₩192,575 | ₩199,576 | +1.92% | 61.3만 |
|---|
| 2026.09.16 | ₩189,691 | ₩195,365 | ₩189,691 | ₩194,775 | +2.68% | 46.7만 |
|---|
| 2026.09.15 | ₩185,117 | ₩193,312 | ₩184,822 | ₩192,213 | +3.83% | 62.8만 |
|---|
| 2026.09.14 | ₩177,337 | ₩189,798 | ₩176,640 | ₩188,068 | +6.05% | 75만 |
|---|
| 2026.09.11 | ₩177,954 | ₩179,108 | ₩173,702 | ₩174,467 | -1.96% | 66.1만 |
|---|
| 2026.09.10 | ₩176,667 | ₩179,389 | ₩175,218 | ₩176,452 | -0.12% | 43.2만 |
|---|
| 2026.09.09 | ₩178,008 | ₩179,738 | ₩175,044 | ₩176,600 | -0.79% | 48.5만 |
|---|
| 2026.09.08 | ₩181,992 | ₩181,992 | ₩176,157 | ₩178,880 | -1.71% | 32.8만 |
|---|
| 2026.09.04 | ₩182,421 | ₩184,124 | ₩180,959 | ₩182,971 | +0.30% | 29.7만 |
|---|
| 2026.09.03 | ₩179,457 | ₩185,399 | ₩179,457 | ₩183,923 | +2.49% | 48.7만 |
|---|
| 2026.09.02 | ₩173,300 | ₩177,619 | ₩168,873 | ₩176,465 | +1.83% | 61.1만 |
|---|
| 2026.09.01 | ₩180,704 | ₩181,576 | ₩172,495 | ₩173,300 | -4.10% | 53.1만 |
|---|
| 2026.08.31 | ₩182,837 | ₩185,694 | ₩181,080 | ₩184,460 | +0.89% | 53.1만 |
|---|
| 2026.08.28 | ₩187,786 | ₩189,195 | ₩182,367 | ₩182,957 | -2.57% | 44.9만 |
|---|
| 2026.08.27 | ₩182,421 | ₩190,455 | ₩182,421 | ₩188,269 | +3.21% | 49.6만 |
|---|
| 2026.08.26 | ₩173,742 | ₩180,758 | ₩172,455 | ₩180,154 | +3.69% | 35.5만 |
|---|
| 2026.08.25 | ₩175,674 | ₩179,322 | ₩174,748 | ₩175,929 | +0.15% | 40.6만 |
|---|
| 2026.08.24 | ₩177,901 | ₩178,088 | ₩174,239 | ₩175,889 | -1.13% | 42.7만 |
|---|
| 2026.08.21 | ₩177,659 | ₩179,980 | ₩175,218 | ₩179,483 | +1.03% | 57.1만 |
|---|
| 2026.08.20 | ₩182,501 | ₩184,929 | ₩176,184 | ₩176,559 | -3.26% | 64.4만 |
|---|
| 2026.08.19 | ₩191,542 | ₩192,052 | ₩183,829 | ₩184,191 | -3.84% | 44.9만 |
|---|
| 2026.08.18 | ₩192,414 | ₩195,137 | ₩191,113 | ₩191,555 | -0.45% | 49.3만 |
|---|
| 2026.08.17 | ₩193,125 | ₩194,479 | ₩188,913 | ₩193,581 | +0.24% | 37.8만 |
|---|
| 2026.08.14 | ₩203,131 | ₩204,204 | ₩194,493 | ₩197,296 | -2.87% | 31.4만 |
|---|
| 2026.08.13 | ₩191,314 | ₩203,641 | ₩189,436 | ₩202,675 | +5.94% | 57.3만 |
|---|
| 2026.08.12 | ₩187,022 | ₩190,831 | ₩184,513 | ₩190,120 | +1.66% | 35만 |
|---|
| 2026.08.11 | ₩187,786 | ₩190,429 | ₩183,963 | ₩187,022 | -0.41% | 34.1만 |
|---|
| 2026.08.10 | ₩179,993 | ₩187,518 | ₩179,765 | ₩187,022 | +3.90% | 109.3만 |
|---|
| 2026.08.07 | ₩183,762 | ₩184,366 | ₩180,422 | ₩181,442 | -1.26% | 39.2만 |
|---|
| 2026.08.06 | ₩177,592 | ₩179,215 | ₩174,118 | ₩178,880 | +0.73% | 56.6만 |
|---|
| 2026.08.05 | ₩177,190 | ₩179,993 | ₩175,714 | ₩178,625 | +0.81% | 64만 |
|---|
| 2026.08.04 | ₩169,195 | ₩179,242 | ₩168,927 | ₩177,190 | +4.72% | 98.2만 |
|---|
| 2026.08.03 | ₩160,557 | ₩167,787 | ₩160,168 | ₩167,572 | +4.37% | 56.3만 |
|---|
| 2026.07.31 | ₩155,554 | ₩158,760 | ₩152,281 | ₩158,009 | +1.58% | 84.5만 |
|---|
| 2026.07.30 | ₩163,535 | ₩163,642 | ₩154,669 | ₩156,158 | -4.51% | 71.2만 |
|---|
| 2026.07.29 | ₩162,408 | ₩168,766 | ₩159,337 | ₩161,375 | -0.64% | 106.5만 |
|---|
| 2026.07.28 | ₩170,295 | ₩171,932 | ₩158,277 | ₩160,986 | -5.47% | 226.2만 |
|---|
| 2026.07.27 | ₩195,566 | ₩202,286 | ₩195,137 | ₩200,475 | +2.51% | 98.3만 |
|---|
| 2026.07.24 | ₩191,461 | ₩193,152 | ₩189,034 | ₩190,885 | -0.30% | 49.3만 |
|---|
| 2026.07.23 | ₩189,315 | ₩190,375 | ₩184,876 | ₩189,315 | 0.00% | 45만 |
|---|
| 2026.07.22 | ₩195,324 | ₩195,392 | ₩185,278 | ₩188,108 | -3.69% | 62.2만 |
|---|
| 2026.07.21 | ₩195,512 | ₩199,053 | ₩192,776 | ₩196,491 | +0.50% | 40.1만 |
|---|
| 2026.07.20 | ₩197,538 | ₩199,268 | ₩194,976 | ₩196,800 | -0.37% | 32.5만 |
|---|
| 2026.07.17 | ₩196,947 | ₩202,246 | ₩196,840 | ₩198,262 | +0.67% | 49.8만 |
|---|
| 2026.07.16 | ₩200,824 | ₩203,051 | ₩194,815 | ₩200,891 | +0.03% | 52.7만 |
|---|
| 2026.07.15 | ₩202,058 | ₩203,775 | ₩193,903 | ₩196,009 | -2.99% | 53.9만 |
|---|
| 2026.07.14 | ₩194,466 | ₩205,626 | ₩194,412 | ₩199,362 | +2.52% | 78.3만 |
|---|
| 2026.07.13 | ₩202,568 | ₩204,016 | ₩194,909 | ₩199,389 | -1.57% | 72.9만 |
|---|
| 2026.07.10 | ₩205,881 | ₩206,914 | ₩200,287 | ₩201,964 | -1.90% | 49.5만 |
|---|
| 2026.07.09 | ₩194,064 | ₩203,855 | ₩193,648 | ₩203,118 | +4.67% | 54.7만 |
|---|
| 2026.07.08 | ₩203,775 | ₩207,678 | ₩195,579 | ₩197,068 | -3.29% | 79.1만 |
|---|
| 2026.07.07 | ₩203,225 | ₩207,557 | ₩199,818 | ₩206,189 | +1.46% | 88.2만 |
|---|
| 2026.07.06 | ₩201,173 | ₩205,747 | ₩195,526 | ₩201,267 | +0.05% | 84.2만 |
|---|
| 2026.07.02 | ₩197,202 | ₩202,138 | ₩196,357 | ₩201,173 | +2.01% | 62.8만 |
|---|
| 2026.07.01 | ₩194,479 | ₩199,040 | ₩193,339 | ₩197,202 | +1.40% | 60만 |
|---|
| 2026.06.30 | ₩191,140 | ₩194,493 | ₩188,269 | ₩190,107 | -0.54% | 81.4만 |
|---|
| 2026.06.29 | ₩188,806 | ₩194,479 | ₩188,578 | ₩193,393 | +2.43% | 102.1만 |
|---|
| 2026.06.26 | ₩180,744 | ₩190,053 | ₩179,711 | ₩187,840 | +3.93% | 200.6만 |
|---|
| 2026.06.25 | ₩175,003 | ₩182,005 | ₩173,058 | ₩179,658 | +2.66% | 83.7만 |
|---|
| 2026.06.24 | ₩169,088 | ₩177,780 | ₩168,417 | ₩175,392 | +3.73% | 78.1만 |
|---|
| 2026.06.23 | ₩169,142 | ₩172,079 | ₩166,432 | ₩167,975 | -0.69% | 64.4만 |
|---|
| 2026.06.22 | ₩174,373 | ₩176,693 | ₩166,177 | ₩169,021 | -3.07% | 109.2만 |
|---|
| 2026.06.18 | ₩171,744 | ₩175,594 | ₩163,307 | ₩174,413 | +1.55% | 141.8만 |
|---|
| 2026.06.17 | ₩167,344 | ₩171,690 | ₩165,923 | ₩170,483 | +1.88% | 156.7만 |
|---|
| 2026.06.16 | ₩171,033 | ₩173,702 | ₩167,103 | ₩167,948 | -1.80% | 80.1만 |
|---|
| 2026.06.15 | ₩171,610 | ₩174,561 | ₩169,048 | ₩170,805 | -0.47% | 75.2만 |
|---|
| 2026.06.12 | ₩168,847 | ₩172,938 | ₩166,808 | ₩171,368 | +1.49% | 78.6만 |
|---|
| 2026.06.11 | ₩165,923 | ₩174,185 | ₩163,200 | ₩170,121 | +2.53% | 111만 |
|---|
| 2026.06.10 | ₩162,569 | ₩170,832 | ₩161,121 | ₩168,042 | +3.37% | 99.3만 |
|---|
| 2026.06.09 | ₩163,763 | ₩167,157 | ₩157,244 | ₩163,334 | -0.26% | 88.8만 |
|---|
| 2026.06.08 | ₩158,827 | ₩165,077 | ₩156,895 | ₩163,763 | +3.11% | 88.9만 |
|---|
| 2026.06.05 | ₩163,481 | ₩164,863 | ₩158,961 | ₩159,189 | -2.63% | 62.5만 |
|---|
| 2026.06.04 | ₩165,949 | ₩165,949 | ₩162,677 | ₩163,039 | -1.75% | 45.6만 |
|---|
| 2026.06.03 | ₩161,644 | ₩162,931 | ₩156,842 | ₩162,100 | +0.28% | 56.8만 |
|---|
| 2026.06.02 | ₩159,377 | ₩164,071 | ₩158,196 | ₩163,803 | +2.78% | 53.8만 |
|---|
| 2026.06.01 | ₩162,757 | ₩165,869 | ₩158,277 | ₩164,165 | +0.87% | 88.8만 |
|---|
| 2026.05.29 | ₩149,666 | ₩160,276 | ₩146,889 | ₩159,283 | +6.43% | 105만 |
|---|
| 2026.05.28 | ₩142,557 | ₩149,759 | ₩140,840 | ₩148,525 | +4.19% | 77.9만 |
|---|
| 2026.05.27 | ₩142,905 | ₩145,534 | ₩142,570 | ₩143,844 | +0.66% | 71.5만 |
|---|
| 2026.05.26 | ₩143,120 | ₩146,031 | ₩141,671 | ₩144,984 | +1.30% | 39.4만 |
|---|
| 2026.05.22 | ₩142,878 | ₩146,728 | ₩142,007 | ₩143,858 | +0.69% | 49만 |
|---|
| 2026.05.21 | ₩138,734 | ₩142,275 | ₩137,406 | ₩142,181 | +2.48% | 63.7만 |
|---|
| 2026.05.20 | ₩132,966 | ₩140,531 | ₩132,456 | ₩140,223 | +5.46% | 59.1만 |
|---|
| 2026.05.19 | ₩142,436 | ₩144,823 | ₩135,957 | ₩136,775 | -3.97% | 60.3만 |
|---|
| 2026.05.18 | ₩140,169 | ₩143,522 | ₩139,592 | ₩142,101 | +1.38% | 79.7만 |
|---|
| 2026.05.15 | ₩137,030 | ₩139,632 | ₩133,650 | ₩139,364 | +1.70% | 80.9만 |
|---|
| 2026.05.14 | ₩135,273 | ₩138,157 | ₩132,201 | ₩136,883 | +1.19% | 78.7만 |
|---|
| 2026.05.13 | ₩134,871 | ₩135,635 | ₩130,297 | ₩133,878 | -0.74% | 85만 |
|---|
| 2026.05.12 | ₩140,652 | ₩143,522 | ₩136,386 | ₩137,124 | -2.51% | 65.1만 |
|---|
| 2026.05.11 | ₩139,565 | ₩141,792 | ₩136,829 | ₩139,498 | -0.05% | 61.6만 |
|---|
| 2026.05.08 | ₩137,486 | ₩142,127 | ₩136,400 | ₩140,960 | +2.53% | 101.2만 |
|---|
| 2026.05.07 | ₩139,498 | ₩142,302 | ₩135,045 | ₩138,667 | -0.60% | 94.8만 |
|---|
| 2026.05.06 | ₩137,768 | ₩138,157 | ₩134,388 | ₩135,756 | -1.46% | 47.7만 |
|---|
| 2026.05.05 | ₩136,641 | ₩137,983 | ₩135,461 | ₩137,862 | +0.89% | 45.1만 |
|---|
| 2026.05.04 | ₩132,872 | ₩137,902 | ₩132,872 | ₩136,588 | +2.80% | 60.5만 |
|---|
| 2026.05.01 | ₩135,474 | ₩137,714 | ₩132,631 | ₩133,556 | -1.42% | 55.6만 |
|---|
| 2026.04.30 | ₩134,240 | ₩134,401 | ₩131,155 | ₩132,631 | -1.20% | 84.7만 |
|---|
| 2026.04.29 | ₩132,081 | ₩136,547 | ₩130,042 | ₩135,716 | +2.75% | 98.1만 |
|---|
| 2026.04.28 | ₩131,450 | ₩135,756 | ₩126,259 | ₩131,424 | -0.02% | 186.6만 |
|---|
| 2026.04.27 | ₩125,173 | ₩125,455 | ₩117,769 | ₩118,587 | -5.26% | 134.1만 |
|---|
| 2026.04.24 | ₩121,779 | ₩126,809 | ₩120,975 | ₩125,978 | +3.45% | 55.4만 |
|---|
| 2026.04.23 | ₩125,388 | ₩125,844 | ₩118,627 | ₩120,921 | -3.56% | 85.9만 |
|---|
| 2026.04.22 | ₩126,541 | ₩128,325 | ₩125,240 | ₩128,204 | +1.31% | 54.4만 |
|---|
| 2026.04.21 | ₩128,191 | ₩131,759 | ₩124,905 | ₩125,589 | -2.03% | 73.3만 |
|---|
| 2026.04.20 | ₩126,192 | ₩129,438 | ₩124,757 | ₩128,634 | +1.93% | 51.9만 |
|---|
| 2026.04.17 | ₩130,337 | ₩130,766 | ₩126,005 | ₩126,394 | -3.03% | 103.9만 |
|---|
| 2026.04.16 | ₩125,656 | ₩128,218 | ₩124,744 | ₩127,239 | +1.26% | 114.8만 |
|---|
| 2026.04.15 | ₩121,578 | ₩126,233 | ₩120,559 | ₩125,025 | +2.84% | 104.1만 |
|---|
| 2026.04.14 | ₩119,647 | ₩122,705 | ₩118,077 | ₩120,197 | +0.46% | 83.8만 |
|---|
| 2026.04.13 | ₩117,272 | ₩123,590 | ₩113,181 | ₩120,210 | +2.50% | 194.7만 |
|---|
| 2026.04.10 | ₩108,379 | ₩123,013 | ₩102,263 | ₩119,204 | +9.99% | 565.8만 |
|---|
| 2026.04.09 | ₩104,879 | ₩108,889 | ₩96,240 | ₩108,125 | +3.10% | 210.3만 |
|---|
| 2026.04.08 | ₩111,169 | ₩111,210 | ₩104,932 | ₩106,059 | -4.60% | 88.6만 |
|---|
| 2026.04.07 | ₩105,885 | ₩107,615 | ₩104,959 | ₩106,233 | +0.33% | 64.6만 |
|---|
| 2026.04.06 | ₩107,213 | ₩107,213 | ₩104,972 | ₩105,925 | -1.20% | 38.1만 |
|---|
| 2026.04.02 | ₩104,154 | ₩107,628 | ₩102,370 | ₩107,213 | +2.94% | 74만 |
|---|
| 2026.04.01 | ₩105,496 | ₩107,025 | ₩102,746 | ₩105,174 | -0.31% | 47.9만 |
|---|
| 2026.03.31 | ₩102,679 | ₩105,549 | ₩101,311 | ₩104,476 | +1.75% | 72.6만 |
|---|
| 2026.03.30 | ₩102,303 | ₩104,436 | ₩100,519 | ₩100,841 | -1.43% | 90.4만 |
|---|
| 2026.03.27 | ₩106,810 | ₩107,494 | ₩102,022 | ₩102,048 | -4.46% | 79.3만 |
|---|
| 2026.03.26 | ₩106,864 | ₩110,861 | ₩105,925 | ₩108,862 | +1.87% | 69만 |
|---|
| 2026.03.25 | ₩107,360 | ₩108,312 | ₩103,953 | ₩106,971 | -0.36% | 79.7만 |
|---|
| 2026.03.24 | ₩108,366 | ₩108,849 | ₩104,530 | ₩105,026 | -3.08% | 74.6만 |
|---|
| 2026.03.23 | ₩106,113 | ₩109,989 | ₩106,099 | ₩108,366 | +2.12% | 84.4만 |
|---|
| 2026.03.20 | ₩106,059 | ₩106,958 | ₩103,269 | ₩106,515 | +0.43% | 277.2만 |
|---|
| 2026.03.19 | ₩108,044 | ₩110,794 | ₩106,367 | ₩107,038 | -0.93% | 128만 |
|---|
| 2026.03.18 | ₩107,132 | ₩109,774 | ₩106,421 | ₩108,044 | +0.85% | 125.3만 |
|---|
| 2026.03.17 | ₩107,427 | ₩111,330 | ₩106,810 | ₩107,481 | +0.05% | 130.7만 |
|---|
| 2026.03.16 | ₩105,911 | ₩108,822 | ₩105,858 | ₩107,360 | +1.37% | 102.9만 |
|---|
| 2026.03.13 | ₩108,701 | ₩110,230 | ₩104,342 | ₩105,911 | -2.57% | 112.9만 |
|---|
| 2026.03.12 | ₩107,803 | ₩111,277 | ₩107,803 | ₩108,447 | +0.60% | 96.3만 |
|---|
| 2026.03.11 | ₩108,031 | ₩110,217 | ₩106,971 | ₩108,500 | +0.43% | 100만 |
|---|
| 2026.03.10 | ₩113,047 | ₩115,220 | ₩107,441 | ₩107,803 | -4.64% | 191만 |
|---|
| 2026.03.09 | ₩116,749 | ₩116,749 | ₩113,141 | ₩115,153 | -1.37% | 98.8만 |
|---|
| 2026.03.06 | ₩116,991 | ₩117,876 | ₩114,013 | ₩116,749 | -0.21% | 82.2만 |
|---|
| 2026.03.05 | ₩115,489 | ₩121,068 | ₩115,489 | ₩118,091 | +2.25% | 84.2만 |
|---|
| 2026.03.04 | ₩116,441 | ₩118,828 | ₩115,824 | ₩117,460 | +0.88% | 79.7만 |
|---|
| 2026.03.03 | ₩110,271 | ₩117,863 | ₩110,271 | ₩116,696 | +5.83% | 121.5만 |
|---|
| 2026.03.02 | ₩111,330 | ₩115,904 | ₩110,257 | ₩114,429 | +2.78% | 105.6만 |
|---|
| 2026.02.27 | ₩115,998 | ₩116,213 | ₩113,128 | ₩114,120 | -1.62% | 113.1만 |
|---|
| 2026.02.26 | ₩118,064 | ₩121,203 | ₩117,353 | ₩118,815 | +0.64% | 150.3만 |
|---|
| 2026.02.25 | ₩119,231 | ₩119,687 | ₩115,556 | ₩116,106 | -2.62% | 117.8만 |
|---|
| 2026.02.24 | ₩114,147 | ₩119,016 | ₩113,262 | ₩118,694 | +3.98% | 74.2만 |
|---|
| 2026.02.23 | ₩119,459 | ₩120,384 | ₩113,544 | ₩114,053 | -4.53% | 104.2만 |
|---|
| 2026.02.20 | ₩123,966 | ₩125,119 | ₩121,042 | ₩122,061 | -1.54% | 84.9만 |
|---|
| 2026.02.19 | ₩122,437 | ₩125,106 | ₩121,511 | ₩123,858 | +1.16% | 79.6만 |
|---|
| 2026.02.18 | ₩118,936 | ₩122,571 | ₩118,198 | ₩122,316 | +2.84% | 91.5만 |
|---|
| 2026.02.17 | ₩118,225 | ₩120,653 | ₩117,138 | ₩118,681 | +0.39% | 81만 |
|---|
| 2026.02.13 | ₩118,453 | ₩120,304 | ₩115,381 | ₩117,541 | -0.77% | 82.2만 |
|---|
| 2026.02.12 | ₩118,278 | ₩119,995 | ₩115,435 | ₩117,098 | -1.00% | 110.3만 |
|---|
| 2026.02.11 | ₩116,830 | ₩119,083 | ₩114,724 | ₩117,782 | +0.82% | 92.4만 |
|---|
| 2026.02.10 | ₩119,003 | ₩121,055 | ₩116,119 | ₩117,420 | -1.33% | 84만 |
|---|
| 2026.02.09 | ₩115,448 | ₩118,131 | ₩113,986 | ₩117,849 | +2.08% | 68.7만 |
|---|
| 2026.02.06 | ₩111,840 | ₩116,213 | ₩109,546 | ₩115,448 | +3.23% | 90.9만 |
|---|
| 2026.02.05 | ₩109,949 | ₩113,544 | ₩108,527 | ₩109,104 | -0.77% | 153.9만 |
|---|
| 2026.02.04 | ₩107,830 | ₩115,006 | ₩106,649 | ₩109,949 | +1.97% | 160.9만 |
|---|
| 2026.02.03 | ₩116,723 | ₩116,723 | ₩108,675 | ₩109,667 | -6.04% | 165.4만 |
|---|
| 2026.02.02 | ₩116,816 | ₩118,520 | ₩114,711 | ₩117,165 | +0.30% | 103.3만 |
|---|
| 2026.01.30 | ₩117,353 | ₩118,037 | ₩113,664 | ₩114,952 | -2.05% | 118.7만 |
|---|
| 2026.01.29 | ₩119,217 | ₩119,834 | ₩114,657 | ₩117,366 | -1.55% | 200.9만 |
|---|
| 2026.01.28 | ₩123,885 | ₩125,937 | ₩120,156 | ₩120,518 | -2.72% | 298.3만 |
|---|
| 2026.01.27 | ₩139,217 | ₩142,771 | ₩113,262 | ₩119,553 | -14.12% | 619.6만 |
|---|
| 2026.01.26 | ₩166,124 | ₩173,675 | ₩165,882 | ₩173,514 | +4.45% | 104.9만 |
|---|
| 2026.01.23 | ₩165,440 | ₩167,116 | ₩164,447 | ₩166,124 | +0.41% | 64.5만 |
|---|
| 2026.01.22 | ₩162,006 | ₩165,842 | ₩159,766 | ₩165,694 | +2.28% | 56.8만 |
|---|
| 2026.01.21 | ₩157,834 | ₩161,617 | ₩157,539 | ₩160,343 | +1.59% | 56.3만 |
|---|
| 2026.01.20 | ₩162,180 | ₩162,180 | ₩155,675 | ₩156,855 | -3.28% | 61만 |
|---|
| 2026.01.16 | ₩167,411 | ₩168,941 | ₩161,241 | ₩163,870 | -2.12% | 70만 |
|---|
| 2026.01.15 | ₩167,921 | ₩170,456 | ₩167,250 | ₩167,921 | 0.00% | 60.8만 |
|---|
| 2026.01.14 | ₩167,237 | ₩167,733 | ₩165,064 | ₩166,835 | -0.24% | 66.4만 |
|---|
| 2026.01.13 | ₩170,403 | ₩171,945 | ₩167,532 | ₩168,471 | -1.13% | 40.8만 |
|---|
| 2026.01.12 | ₩164,970 | ₩170,926 | ₩163,401 | ₩170,590 | +3.41% | 47.8만 |
|---|
| 2026.01.09 | ₩167,089 | ₩167,639 | ₩163,991 | ₩166,553 | -0.32% | 53.4만 |
|---|
| 2026.01.08 | ₩171,087 | ₩171,087 | ₩164,836 | ₩166,513 | -2.67% | 55.2만 |
|---|
| 2026.01.07 | ₩170,362 | ₩173,541 | ₩169,786 | ₩172,321 | +1.15% | 55만 |
|---|
| 2026.01.06 | ₩166,902 | ₩169,101 | ₩165,010 | ₩168,592 | +1.01% | 87.5만 |
|---|
| 2026.01.05 | ₩166,915 | ₩171,932 | ₩166,566 | ₩168,444 | +0.92% | 57.8만 |
|---|
| 2026.01.02 | ₩169,853 | ₩169,853 | ₩164,688 | ₩166,566 | -1.93% | 58만 |
|---|
| 2025.12.31 | ₩170,188 | ₩170,188 | ₩168,136 | ₩168,149 | -1.20% | 43.9만 |
|---|
| 2025.12.30 | ₩171,261 | ₩172,133 | ₩168,900 | ₩170,067 | -0.70% | 47.2만 |
|---|
| 2025.12.29 | ₩171,959 | ₩173,179 | ₩170,067 | ₩171,100 | -0.50% | 37.7만 |
|---|
| 2025.12.26 | ₩170,604 | ₩173,582 | ₩170,483 | ₩172,227 | +0.95% | 34.4만 |
|---|
| 2025.12.24 | ₩170,081 | ₩172,133 | ₩168,605 | ₩170,590 | +0.30% | 16.5만 |
|---|
| 2025.12.23 | ₩170,282 | ₩171,851 | ₩167,680 | ₩170,175 | -0.06% | 40.1만 |
|---|
| 2025.12.22 | ₩167,894 | ₩172,723 | ₩167,063 | ₩171,905 | +2.39% | 64만 |
|---|
| 2025.12.19 | ₩168,136 | ₩169,410 | ₩165,668 | ₩167,921 | -0.13% | 203.4만 |
|---|
| 2025.12.18 | ₩167,505 | ₩168,820 | ₩164,823 | ₩167,800 | +0.18% | 64.2만 |
|---|
| 2025.12.17 | ₩160,665 | ₩165,668 | ₩160,665 | ₩165,238 | +2.85% | 90.1만 |
|---|
| 2025.12.16 | ₩160,061 | ₩162,475 | ₩158,277 | ₩162,234 | +1.36% | 84.8만 |
|---|
| 2025.12.15 | ₩164,353 | ₩164,943 | ₩160,222 | ₩160,745 | -2.20% | 74.9만 |
|---|
| 2025.12.12 | ₩166,218 | ₩166,888 | ₩162,274 | ₩163,092 | -1.88% | 59.8만 |
|---|
| 2025.12.11 | ₩165,306 | ₩168,538 | ₩163,508 | ₩166,459 | +0.70% | 81만 |
|---|
| 2025.12.10 | ₩163,897 | ₩166,674 | ₩162,086 | ₩165,306 | +0.86% | 88만 |
|---|
| 2025.12.09 | ₩163,173 | ₩164,434 | ₩159,980 | ₩163,897 | +0.44% | 87.8만 |
|---|
| 2025.12.08 | ₩165,829 | ₩166,285 | ₩160,973 | ₩162,918 | -1.76% | 69.2만 |
|---|
| 2025.12.05 | ₩159,404 | ₩163,173 | ₩153,542 | ₩162,288 | +1.81% | 120.2만 |
|---|
| 2025.12.04 | ₩166,016 | ₩166,016 | ₩159,940 | ₩162,757 | -1.96% | 68.8만 |
|---|
| 2025.12.03 | ₩164,165 | ₩166,540 | ₩163,173 | ₩166,258 | +1.27% | 45.3만 |
|---|
| 2025.12.02 | ₩164,756 | ₩168,391 | ₩162,730 | ₩165,641 | +0.54% | 50.6만 |
|---|
| 2025.12.01 | ₩164,621 | ₩165,453 | ₩161,805 | ₩162,636 | -1.21% | 69.4만 |
|---|
| 2025.11.28 | ₩164,313 | ₩166,714 | ₩164,313 | ₩165,654 | +0.82% | 27.9만 |
|---|
| 2025.11.26 | ₩166,446 | ₩167,666 | ₩163,401 | ₩165,332 | -0.67% | 44만 |
|---|
| 2025.11.25 | ₩161,939 | ₩167,304 | ₩160,463 | ₩166,271 | +2.68% | 82.5만 |
|---|
| 2025.11.24 | ₩160,893 | ₩163,012 | ₩159,913 | ₩161,080 | +0.12% | 47.5만 |
|---|
| 2025.11.21 | ₩157,459 | ₩163,186 | ₩156,037 | ₩160,638 | +2.02% | 57.4만 |
|---|
| 2025.11.20 | ₩163,307 | ₩165,265 | ₩157,472 | ₩157,861 | -3.33% | 49.7만 |
|---|
| 2025.11.19 | ₩164,179 | ₩164,729 | ₩158,022 | ₩160,289 | -2.37% | 97.5만 |
|---|
| 2025.11.18 | ₩167,653 | ₩169,692 | ₩164,219 | ₩164,367 | -1.96% | 65.8만 |
|---|
| 2025.11.17 | ₩169,745 | ₩172,187 | ₩166,727 | ₩168,806 | -0.55% | 45.2만 |
|---|
| 2025.11.14 | ₩167,116 | ₩173,555 | ₩167,022 | ₩170,859 | +2.24% | 64.3만 |
|---|
| 2025.11.13 | ₩170,349 | ₩177,512 | ₩168,377 | ₩169,839 | -0.30% | 93.4만 |
|---|
| 2025.11.12 | ₩173,716 | ₩174,467 | ₩170,590 | ₩171,248 | -1.42% | 68.6만 |
|---|
| 2025.11.11 | ₩174,292 | ₩174,963 | ₩169,879 | ₩172,468 | -1.05% | 59.5만 |
|---|
| 2025.11.10 | ₩174,668 | ₩175,379 | ₩171,033 | ₩174,883 | +0.12% | 65.9만 |
|---|
| 2025.11.07 | ₩166,446 | ₩171,060 | ₩162,905 | ₩170,939 | +2.70% | 96.7만 |
|---|
| 2025.11.06 | ₩171,798 | ₩173,689 | ₩164,353 | ₩167,774 | -2.34% | 113만 |
|---|
| 2025.11.05 | ₩180,302 | ₩182,059 | ₩172,294 | ₩172,562 | -4.29% | 148.7만 |
|---|
| 2025.11.04 | ₩186,244 | ₩187,250 | ₩179,872 | ₩182,179 | -2.18% | 102.2만 |
|---|
| 2025.11.03 | ₩186,861 | ₩189,838 | ₩184,755 | ₩188,282 | +0.76% | 129.9만 |
|---|
| 2025.10.31 | ₩185,130 | ₩188,779 | ₩183,212 | ₩186,740 | +0.87% | 99.2만 |
|---|
| 2025.10.30 | ₩186,847 | ₩192,494 | ₩182,434 | ₩184,594 | -1.21% | 136만 |
|---|
| 2025.10.29 | ₩195,512 | ₩195,660 | ₩180,704 | ₩187,974 | -3.86% | 254.3만 |
|---|
| 2025.10.28 | ₩217,403 | ₩224,579 | ₩188,162 | ₩195,539 | -10.06% | 355.7만 |
|---|
| 2025.10.27 | ₩233,754 | ₩234,773 | ₩228,804 | ₩233,593 | -0.07% | 70.5만 |
|---|
| 2025.10.24 | ₩228,455 | ₩230,548 | ₩227,154 | ₩227,919 | -0.23% | 45.4만 |
|---|
| 2025.10.23 | ₩229,528 | ₩230,333 | ₩224,042 | ₩225,384 | -1.81% | 57.1만 |
|---|
| 2025.10.22 | ₩234,424 | ₩234,424 | ₩225,867 | ₩228,107 | -2.69% | 47.4만 |
|---|
| 2025.10.21 | ₩235,001 | ₩238,502 | ₩233,338 | ₩234,585 | -0.18% | 46만 |
|---|
| 2025.10.20 | ₩234,397 | ₩238,220 | ₩233,767 | ₩236,651 | +0.96% | 44.8만 |
|---|
| 2025.10.17 | ₩226,913 | ₩232,385 | ₩226,403 | ₩230,575 | +1.61% | 44.7만 |
|---|
| 2025.10.16 | ₩230,776 | ₩234,317 | ₩225,250 | ₩228,992 | -0.77% | 63.3만 |
|---|
| 2025.10.15 | ₩235,551 | ₩236,570 | ₩228,885 | ₩230,776 | -2.03% | 73.1만 |
|---|
| 2025.10.14 | ₩229,730 | ₩236,544 | ₩228,241 | ₩233,807 | +1.77% | 65.7만 |
|---|
| 2025.10.13 | ₩234,961 | ₩236,289 | ₩232,533 | ₩235,631 | +0.29% | 51.8만 |
|---|
| 2025.10.10 | ₩235,484 | ₩239,240 | ₩227,329 | ₩228,294 | -3.05% | 60.3만 |
|---|