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 | ₩204,899 | ₩211,390 | ₩201,520 | ₩210,894 | +2.93% | 45.8만 |
| 2026.10.08 | ₩201,681 | ₩204,443 | ₩199,173 | ₩202,512 | +0.41% | 63.3만 |
| 2026.10.07 | ₩204,873 | ₩206,562 | ₩199,065 | ₩201,547 | -1.62% | 72만 |
| 2026.10.06 | ₩208,172 | ₩212,289 | ₩206,254 | ₩207,850 | -0.15% | 41.8만 |
| 2026.10.05 | ₩201,426 | ₩207,005 | ₩200,353 | ₩206,173 | +2.36% | 53.7만 |
| 2026.10.02 | ₩201,050 | ₩205,516 | ₩199,535 | ₩201,547 | +0.25% | 47.1만 |
| 2026.10.01 | ₩202,821 | ₩203,183 | ₩195,391 | ₩198,180 | -2.29% | 70.6만 |
| 2026.09.30 | ₩196,718 | ₩202,338 | ₩195,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩201,064 |
| +2.21% |
| 110.8만 |
| 2026.09.29 | ₩197,671 | ₩200,487 | ₩193,071 | ₩196,276 | -0.71% | 50.1만 |
|---|
| 2026.09.28 | ₩192,306 | ₩198,851 | ₩189,235 | ₩198,596 | +3.27% | 64.1만 |
|---|
| 2026.09.25 | ₩201,386 | ₩202,499 | ₩194,640 | ₩195,190 | -3.08% | 47.6만 |
|---|
| 2026.09.24 | ₩199,320 | ₩203,344 | ₩195,136 | ₩201,171 | +0.93% | 66.2만 |
|---|
| 2026.09.23 | ₩197,268 | ₩200,916 | ₩192,038 | ₩200,407 | +1.59% | 48만 |
|---|
| 2026.09.22 | ₩198,931 | ₩198,931 | ₩192,011 | ₩196,356 | -1.29% | 52.1만 |
|---|
| 2026.09.21 | ₩195,686 | ₩198,220 | ₩193,929 | ₩195,431 | -0.13% | 43.5만 |
|---|
| 2026.09.18 | ₩200,889 | ₩200,889 | ₩189,101 | ₩193,848 | -3.50% | 117.2만 |
|---|
| 2026.09.17 | ₩195,780 | ₩200,648 | ₩192,547 | ₩199,548 | +1.92% | 61.3만 |
|---|
| 2026.09.16 | ₩189,664 | ₩195,337 | ₩189,664 | ₩194,747 | +2.68% | 46.7만 |
|---|
| 2026.09.15 | ₩185,091 | ₩193,285 | ₩184,796 | ₩192,185 | +3.83% | 62.8만 |
|---|
| 2026.09.14 | ₩177,312 | ₩189,771 | ₩176,615 | ₩188,041 | +6.05% | 75만 |
|---|
| 2026.09.11 | ₩177,929 | ₩179,082 | ₩173,678 | ₩174,442 | -1.96% | 66.1만 |
|---|
| 2026.09.10 | ₩176,642 | ₩179,364 | ₩175,193 | ₩176,427 | -0.12% | 43.2만 |
|---|
| 2026.09.09 | ₩177,983 | ₩179,713 | ₩175,019 | ₩176,574 | -0.79% | 48.5만 |
|---|
| 2026.09.08 | ₩181,966 | ₩181,966 | ₩176,132 | ₩178,854 | -1.71% | 32.8만 |
|---|
| 2026.09.04 | ₩182,395 | ₩184,098 | ₩180,933 | ₩182,945 | +0.30% | 29.7만 |
|---|
| 2026.09.03 | ₩179,431 | ₩185,372 | ₩179,431 | ₩183,897 | +2.49% | 48.7만 |
|---|
| 2026.09.02 | ₩173,275 | ₩177,594 | ₩168,850 | ₩176,440 | +1.83% | 61.1만 |
|---|
| 2026.09.01 | ₩180,678 | ₩181,550 | ₩172,471 | ₩173,275 | -4.10% | 53.1만 |
|---|
| 2026.08.31 | ₩182,811 | ₩185,667 | ₩181,054 | ₩184,434 | +0.89% | 53.1만 |
|---|
| 2026.08.28 | ₩187,760 | ₩189,168 | ₩182,341 | ₩182,931 | -2.57% | 44.9만 |
|---|
| 2026.08.27 | ₩182,395 | ₩190,428 | ₩182,395 | ₩188,242 | +3.21% | 49.6만 |
|---|
| 2026.08.26 | ₩173,718 | ₩180,732 | ₩172,430 | ₩180,129 | +3.69% | 35.5만 |
|---|
| 2026.08.25 | ₩175,649 | ₩179,297 | ₩174,724 | ₩175,904 | +0.15% | 40.6만 |
|---|
| 2026.08.24 | ₩177,875 | ₩178,063 | ₩174,214 | ₩175,864 | -1.13% | 42.7만 |
|---|
| 2026.08.21 | ₩177,634 | ₩179,954 | ₩175,193 | ₩179,458 | +1.03% | 57.1만 |
|---|
| 2026.08.20 | ₩182,476 | ₩184,903 | ₩176,159 | ₩176,534 | -3.26% | 64.4만 |
|---|
| 2026.08.19 | ₩191,515 | ₩192,024 | ₩183,803 | ₩184,165 | -3.84% | 44.9만 |
|---|
| 2026.08.18 | ₩192,387 | ₩195,109 | ₩191,086 | ₩191,528 | -0.45% | 49.3만 |
|---|
| 2026.08.17 | ₩193,097 | ₩194,452 | ₩188,886 | ₩193,553 | +0.24% | 37.8만 |
|---|
| 2026.08.14 | ₩203,102 | ₩204,175 | ₩194,465 | ₩197,268 | -2.87% | 31.4만 |
|---|
| 2026.08.13 | ₩191,287 | ₩203,612 | ₩189,409 | ₩202,646 | +5.94% | 57.3만 |
|---|
| 2026.08.12 | ₩186,995 | ₩190,804 | ₩184,487 | ₩190,093 | +1.66% | 35만 |
|---|
| 2026.08.11 | ₩187,760 | ₩190,402 | ₩183,937 | ₩186,995 | -0.41% | 34.1만 |
|---|
| 2026.08.10 | ₩179,968 | ₩187,491 | ₩179,740 | ₩186,995 | +3.90% | 109.3만 |
|---|
| 2026.08.07 | ₩183,736 | ₩184,340 | ₩180,397 | ₩181,416 | -1.26% | 39.2만 |
|---|
| 2026.08.06 | ₩177,567 | ₩179,190 | ₩174,093 | ₩178,854 | +0.73% | 56.6만 |
|---|
| 2026.08.05 | ₩177,165 | ₩179,968 | ₩175,689 | ₩178,600 | +0.81% | 64만 |
|---|
| 2026.08.04 | ₩169,171 | ₩179,217 | ₩168,903 | ₩177,165 | +4.72% | 98.2만 |
|---|
| 2026.08.03 | ₩160,534 | ₩167,763 | ₩160,146 | ₩167,549 | +4.37% | 56.3만 |
|---|
| 2026.07.31 | ₩155,532 | ₩158,737 | ₩152,260 | ₩157,986 | +1.58% | 84.5만 |
|---|
| 2026.07.30 | ₩163,512 | ₩163,619 | ₩154,647 | ₩156,136 | -4.51% | 71.2만 |
|---|
| 2026.07.29 | ₩162,385 | ₩168,742 | ₩159,314 | ₩161,353 | -0.64% | 106.5만 |
|---|
| 2026.07.28 | ₩170,271 | ₩171,907 | ₩158,255 | ₩160,964 | -5.47% | 226.2만 |
|---|
| 2026.07.27 | ₩195,538 | ₩202,257 | ₩195,109 | ₩200,447 | +2.51% | 98.3만 |
|---|
| 2026.07.24 | ₩191,434 | ₩193,124 | ₩189,007 | ₩190,858 | -0.30% | 49.3만 |
|---|
| 2026.07.23 | ₩189,288 | ₩190,348 | ₩184,849 | ₩189,288 | 0.00% | 45만 |
|---|
| 2026.07.22 | ₩195,297 | ₩195,364 | ₩185,252 | ₩188,081 | -3.69% | 62.2만 |
|---|
| 2026.07.21 | ₩195,485 | ₩199,025 | ₩192,749 | ₩196,464 | +0.50% | 40.1만 |
|---|
| 2026.07.20 | ₩197,510 | ₩199,240 | ₩194,948 | ₩196,772 | -0.37% | 32.5만 |
|---|
| 2026.07.17 | ₩196,920 | ₩202,217 | ₩196,812 | ₩198,234 | +0.67% | 49.8만 |
|---|
| 2026.07.16 | ₩200,795 | ₩203,022 | ₩194,787 | ₩200,863 | +0.03% | 52.7만 |
|---|
| 2026.07.15 | ₩202,029 | ₩203,746 | ₩193,875 | ₩195,981 | -2.99% | 53.9만 |
|---|
| 2026.07.14 | ₩194,438 | ₩205,597 | ₩194,385 | ₩199,334 | +2.52% | 78.3만 |
|---|
| 2026.07.13 | ₩202,539 | ₩203,987 | ₩194,881 | ₩199,360 | -1.57% | 72.9만 |
|---|
| 2026.07.10 | ₩205,852 | ₩206,884 | ₩200,259 | ₩201,935 | -1.90% | 49.5만 |
|---|
| 2026.07.09 | ₩194,036 | ₩203,826 | ₩193,620 | ₩203,089 | +4.67% | 54.7만 |
|---|
| 2026.07.08 | ₩203,746 | ₩207,649 | ₩195,552 | ₩197,040 | -3.29% | 79.1만 |
|---|
| 2026.07.07 | ₩203,196 | ₩207,528 | ₩199,790 | ₩206,160 | +1.46% | 88.2만 |
|---|
| 2026.07.06 | ₩201,144 | ₩205,717 | ₩195,498 | ₩201,238 | +0.05% | 84.2만 |
|---|
| 2026.07.02 | ₩197,174 | ₩202,110 | ₩196,329 | ₩201,144 | +2.01% | 62.8만 |
|---|
| 2026.07.01 | ₩194,452 | ₩199,012 | ₩193,312 | ₩197,174 | +1.40% | 60만 |
|---|
| 2026.06.30 | ₩191,112 | ₩194,465 | ₩188,242 | ₩190,080 | -0.54% | 81.4만 |
|---|
| 2026.06.29 | ₩188,779 | ₩194,452 | ₩188,551 | ₩193,366 | +2.43% | 102.1만 |
|---|
| 2026.06.26 | ₩180,719 | ₩190,026 | ₩179,686 | ₩187,813 | +3.93% | 200.6만 |
|---|
| 2026.06.25 | ₩174,979 | ₩181,979 | ₩173,034 | ₩179,632 | +2.66% | 83.7만 |
|---|
| 2026.06.24 | ₩169,064 | ₩177,755 | ₩168,394 | ₩175,367 | +3.73% | 78.1만 |
|---|
| 2026.06.23 | ₩169,118 | ₩172,055 | ₩166,409 | ₩167,951 | -0.69% | 64.4만 |
|---|
| 2026.06.22 | ₩174,348 | ₩176,668 | ₩166,154 | ₩168,997 | -3.07% | 109.2만 |
|---|
| 2026.06.18 | ₩171,720 | ₩175,569 | ₩163,284 | ₩174,388 | +1.55% | 141.8만 |
|---|
| 2026.06.17 | ₩167,321 | ₩171,666 | ₩165,899 | ₩170,459 | +1.88% | 156.7만 |
|---|
| 2026.06.16 | ₩171,009 | ₩173,678 | ₩167,079 | ₩167,924 | -1.80% | 80.1만 |
|---|
| 2026.06.15 | ₩171,585 | ₩174,536 | ₩169,024 | ₩170,781 | -0.47% | 75.2만 |
|---|
| 2026.06.12 | ₩168,823 | ₩172,913 | ₩166,784 | ₩171,344 | +1.49% | 78.6만 |
|---|
| 2026.06.11 | ₩165,899 | ₩174,160 | ₩163,177 | ₩170,097 | +2.53% | 111만 |
|---|
| 2026.06.10 | ₩162,546 | ₩170,808 | ₩161,098 | ₩168,018 | +3.37% | 99.3만 |
|---|
| 2026.06.09 | ₩163,740 | ₩167,133 | ₩157,222 | ₩163,311 | -0.26% | 88.8만 |
|---|
| 2026.06.08 | ₩158,804 | ₩165,054 | ₩156,873 | ₩163,740 | +3.11% | 88.9만 |
|---|
| 2026.06.05 | ₩163,458 | ₩164,840 | ₩158,939 | ₩159,166 | -2.63% | 62.5만 |
|---|
| 2026.06.04 | ₩165,926 | ₩165,926 | ₩162,653 | ₩163,016 | -1.75% | 45.6만 |
|---|
| 2026.06.03 | ₩161,621 | ₩162,908 | ₩156,820 | ₩162,077 | +0.28% | 56.8만 |
|---|
| 2026.06.02 | ₩159,354 | ₩164,048 | ₩158,174 | ₩163,780 | +2.78% | 53.8만 |
|---|
| 2026.06.01 | ₩162,734 | ₩165,845 | ₩158,255 | ₩164,142 | +0.87% | 88.8만 |
|---|
| 2026.05.29 | ₩149,644 | ₩160,253 | ₩146,868 | ₩159,260 | +6.43% | 105만 |
|---|
| 2026.05.28 | ₩142,536 | ₩149,738 | ₩140,820 | ₩148,504 | +4.19% | 77.9만 |
|---|
| 2026.05.27 | ₩142,885 | ₩145,514 | ₩142,550 | ₩143,824 | +0.66% | 71.5만 |
|---|
| 2026.05.26 | ₩143,100 | ₩146,010 | ₩141,651 | ₩144,964 | +1.30% | 39.4만 |
|---|
| 2026.05.22 | ₩142,858 | ₩146,707 | ₩141,986 | ₩143,837 | +0.69% | 49만 |
|---|
| 2026.05.21 | ₩138,714 | ₩142,255 | ₩137,386 | ₩142,161 | +2.48% | 63.7만 |
|---|
| 2026.05.20 | ₩132,947 | ₩140,511 | ₩132,438 | ₩140,203 | +5.46% | 59.1만 |
|---|
| 2026.05.19 | ₩142,416 | ₩144,803 | ₩135,938 | ₩136,756 | -3.97% | 60.3만 |
|---|
| 2026.05.18 | ₩140,149 | ₩143,502 | ₩139,572 | ₩142,080 | +1.38% | 79.7만 |
|---|
| 2026.05.15 | ₩137,011 | ₩139,613 | ₩133,631 | ₩139,344 | +1.70% | 80.9만 |
|---|
| 2026.05.14 | ₩135,254 | ₩138,137 | ₩132,183 | ₩136,863 | +1.19% | 78.7만 |
|---|
| 2026.05.13 | ₩134,852 | ₩135,616 | ₩130,278 | ₩133,859 | -0.74% | 85만 |
|---|
| 2026.05.12 | ₩140,632 | ₩143,502 | ₩136,367 | ₩137,105 | -2.51% | 65.1만 |
|---|
| 2026.05.11 | ₩139,546 | ₩141,772 | ₩136,810 | ₩139,479 | -0.05% | 61.6만 |
|---|
| 2026.05.08 | ₩137,467 | ₩142,107 | ₩136,381 | ₩140,940 | +2.53% | 101.2만 |
|---|
| 2026.05.07 | ₩139,479 | ₩142,282 | ₩135,026 | ₩138,647 | -0.60% | 94.8만 |
|---|
| 2026.05.06 | ₩137,748 | ₩138,137 | ₩134,369 | ₩135,737 | -1.46% | 47.7만 |
|---|
| 2026.05.05 | ₩136,622 | ₩137,963 | ₩135,442 | ₩137,842 | +0.89% | 45.1만 |
|---|
| 2026.05.04 | ₩132,853 | ₩137,883 | ₩132,853 | ₩136,568 | +2.80% | 60.5만 |
|---|
| 2026.05.01 | ₩135,455 | ₩137,695 | ₩132,612 | ₩133,537 | -1.42% | 55.6만 |
|---|
| 2026.04.30 | ₩134,221 | ₩134,382 | ₩131,137 | ₩132,612 | -1.20% | 84.7만 |
|---|
| 2026.04.29 | ₩132,062 | ₩136,528 | ₩130,024 | ₩135,697 | +2.75% | 98.1만 |
|---|
| 2026.04.28 | ₩131,432 | ₩135,737 | ₩126,242 | ₩131,405 | -0.02% | 186.6만 |
|---|
| 2026.04.27 | ₩125,155 | ₩125,437 | ₩117,752 | ₩118,570 | -5.26% | 134.1만 |
|---|
| 2026.04.24 | ₩121,762 | ₩126,791 | ₩120,957 | ₩125,960 | +3.45% | 55.4만 |
|---|
| 2026.04.23 | ₩125,370 | ₩125,826 | ₩118,610 | ₩120,904 | -3.56% | 85.9만 |
|---|
| 2026.04.22 | ₩126,523 | ₩128,307 | ₩125,222 | ₩128,186 | +1.31% | 54.4만 |
|---|
| 2026.04.21 | ₩128,173 | ₩131,740 | ₩124,887 | ₩125,571 | -2.03% | 73.3만 |
|---|
| 2026.04.20 | ₩126,174 | ₩129,420 | ₩124,739 | ₩128,615 | +1.93% | 51.9만 |
|---|
| 2026.04.17 | ₩130,319 | ₩130,748 | ₩125,987 | ₩126,376 | -3.03% | 103.9만 |
|---|
| 2026.04.16 | ₩125,638 | ₩128,200 | ₩124,726 | ₩127,221 | +1.26% | 114.8만 |
|---|
| 2026.04.15 | ₩121,561 | ₩126,215 | ₩120,542 | ₩125,008 | +2.84% | 104.1만 |
|---|
| 2026.04.14 | ₩119,630 | ₩122,687 | ₩118,061 | ₩120,180 | +0.46% | 83.8만 |
|---|
| 2026.04.13 | ₩117,256 | ₩123,573 | ₩113,165 | ₩120,193 | +2.50% | 194.7만 |
|---|
| 2026.04.10 | ₩108,364 | ₩122,996 | ₩102,249 | ₩119,187 | +9.99% | 565.8만 |
|---|
| 2026.04.09 | ₩104,864 | ₩108,874 | ₩96,227 | ₩108,109 | +3.10% | 210.3만 |
|---|
| 2026.04.08 | ₩111,154 | ₩111,194 | ₩104,917 | ₩106,044 | -4.60% | 88.6만 |
|---|
| 2026.04.07 | ₩105,870 | ₩107,600 | ₩104,944 | ₩106,218 | +0.33% | 64.6만 |
|---|
| 2026.04.06 | ₩107,197 | ₩107,197 | ₩104,958 | ₩105,910 | -1.20% | 38.1만 |
|---|
| 2026.04.02 | ₩104,140 | ₩107,613 | ₩102,356 | ₩107,197 | +2.94% | 74만 |
|---|
| 2026.04.01 | ₩105,481 | ₩107,010 | ₩102,731 | ₩105,159 | -0.31% | 47.9만 |
|---|
| 2026.03.31 | ₩102,664 | ₩105,534 | ₩101,296 | ₩104,461 | +1.75% | 72.6만 |
|---|
| 2026.03.30 | ₩102,289 | ₩104,421 | ₩100,505 | ₩100,827 | -1.43% | 90.4만 |
|---|
| 2026.03.27 | ₩106,795 | ₩107,479 | ₩102,007 | ₩102,034 | -4.46% | 79.3만 |
|---|
| 2026.03.26 | ₩106,849 | ₩110,845 | ₩105,910 | ₩108,847 | +1.87% | 69만 |
|---|
| 2026.03.25 | ₩107,345 | ₩108,297 | ₩103,938 | ₩106,956 | -0.36% | 79.7만 |
|---|
| 2026.03.24 | ₩108,351 | ₩108,834 | ₩104,515 | ₩105,011 | -3.08% | 74.6만 |
|---|
| 2026.03.23 | ₩106,098 | ₩109,973 | ₩106,084 | ₩108,351 | +2.12% | 84.4만 |
|---|
| 2026.03.20 | ₩106,044 | ₩106,943 | ₩103,254 | ₩106,500 | +0.43% | 277.2만 |
|---|
| 2026.03.19 | ₩108,029 | ₩110,778 | ₩106,352 | ₩107,023 | -0.93% | 128만 |
|---|
| 2026.03.18 | ₩107,117 | ₩109,759 | ₩106,406 | ₩108,029 | +0.85% | 125.3만 |
|---|
| 2026.03.17 | ₩107,412 | ₩111,315 | ₩106,795 | ₩107,466 | +0.05% | 130.7만 |
|---|
| 2026.03.16 | ₩105,896 | ₩108,807 | ₩105,843 | ₩107,345 | +1.37% | 102.9만 |
|---|
| 2026.03.13 | ₩108,686 | ₩110,215 | ₩104,327 | ₩105,896 | -2.57% | 112.9만 |
|---|
| 2026.03.12 | ₩107,787 | ₩111,261 | ₩107,787 | ₩108,431 | +0.60% | 96.3만 |
|---|
| 2026.03.11 | ₩108,015 | ₩110,201 | ₩106,956 | ₩108,485 | +0.43% | 100만 |
|---|
| 2026.03.10 | ₩113,031 | ₩115,204 | ₩107,425 | ₩107,787 | -4.64% | 191만 |
|---|
| 2026.03.09 | ₩116,733 | ₩116,733 | ₩113,125 | ₩115,137 | -1.37% | 98.8만 |
|---|
| 2026.03.06 | ₩116,974 | ₩117,859 | ₩113,997 | ₩116,733 | -0.21% | 82.2만 |
|---|
| 2026.03.05 | ₩115,472 | ₩121,051 | ₩115,472 | ₩118,074 | +2.25% | 84.2만 |
|---|
| 2026.03.04 | ₩116,424 | ₩118,812 | ₩115,807 | ₩117,444 | +0.88% | 79.7만 |
|---|
| 2026.03.03 | ₩110,255 | ₩117,846 | ₩110,255 | ₩116,679 | +5.83% | 121.5만 |
|---|
| 2026.03.02 | ₩111,315 | ₩115,888 | ₩110,242 | ₩114,413 | +2.78% | 105.6만 |
|---|
| 2026.02.27 | ₩115,982 | ₩116,196 | ₩113,112 | ₩114,104 | -1.62% | 113.1만 |
|---|
| 2026.02.26 | ₩118,047 | ₩121,185 | ₩117,336 | ₩118,798 | +0.64% | 150.3만 |
|---|
| 2026.02.25 | ₩119,214 | ₩119,670 | ₩115,539 | ₩116,089 | -2.62% | 117.8만 |
|---|
| 2026.02.24 | ₩114,131 | ₩118,999 | ₩113,246 | ₩118,677 | +3.98% | 74.2만 |
|---|
| 2026.02.23 | ₩119,442 | ₩120,367 | ₩113,528 | ₩114,037 | -4.53% | 104.2만 |
|---|
| 2026.02.20 | ₩123,948 | ₩125,102 | ₩121,024 | ₩122,044 | -1.54% | 84.9만 |
|---|
| 2026.02.19 | ₩122,419 | ₩125,088 | ₩121,494 | ₩123,841 | +1.16% | 79.6만 |
|---|
| 2026.02.18 | ₩118,919 | ₩122,553 | ₩118,181 | ₩122,299 | +2.84% | 91.5만 |
|---|
| 2026.02.17 | ₩118,208 | ₩120,636 | ₩117,122 | ₩118,664 | +0.39% | 81만 |
|---|
| 2026.02.13 | ₩118,436 | ₩120,287 | ₩115,365 | ₩117,524 | -0.77% | 82.2만 |
|---|
| 2026.02.12 | ₩118,262 | ₩119,978 | ₩115,419 | ₩117,082 | -1.00% | 110.3만 |
|---|
| 2026.02.11 | ₩116,813 | ₩119,066 | ₩114,708 | ₩117,766 | +0.82% | 92.4만 |
|---|
| 2026.02.10 | ₩118,986 | ₩121,038 | ₩116,102 | ₩117,403 | -1.33% | 84만 |
|---|
| 2026.02.09 | ₩115,432 | ₩118,114 | ₩113,970 | ₩117,833 | +2.08% | 68.7만 |
|---|
| 2026.02.06 | ₩111,824 | ₩116,196 | ₩109,531 | ₩115,432 | +3.23% | 90.9만 |
|---|
| 2026.02.05 | ₩109,933 | ₩113,528 | ₩108,512 | ₩109,088 | -0.77% | 153.9만 |
|---|
| 2026.02.04 | ₩107,814 | ₩114,989 | ₩106,634 | ₩109,933 | +1.97% | 160.9만 |
|---|
| 2026.02.03 | ₩116,706 | ₩116,706 | ₩108,659 | ₩109,652 | -6.04% | 165.4만 |
|---|
| 2026.02.02 | ₩116,800 | ₩118,503 | ₩114,694 | ₩117,149 | +0.30% | 103.3만 |
|---|
| 2026.01.30 | ₩117,336 | ₩118,020 | ₩113,648 | ₩114,936 | -2.05% | 118.7만 |
|---|
| 2026.01.29 | ₩119,201 | ₩119,817 | ₩114,641 | ₩117,350 | -1.55% | 200.9만 |
|---|
| 2026.01.28 | ₩123,868 | ₩125,920 | ₩120,139 | ₩120,501 | -2.72% | 298.3만 |
|---|
| 2026.01.27 | ₩139,197 | ₩142,751 | ₩113,246 | ₩119,536 | -14.12% | 619.6만 |
|---|
| 2026.01.26 | ₩166,100 | ₩173,651 | ₩165,859 | ₩173,490 | +4.45% | 104.9만 |
|---|
| 2026.01.23 | ₩165,416 | ₩167,093 | ₩164,424 | ₩166,100 | +0.41% | 64.5만 |
|---|
| 2026.01.22 | ₩161,983 | ₩165,819 | ₩159,743 | ₩165,671 | +2.28% | 56.8만 |
|---|
| 2026.01.21 | ₩157,812 | ₩161,594 | ₩157,517 | ₩160,320 | +1.59% | 56.3만 |
|---|
| 2026.01.20 | ₩162,157 | ₩162,157 | ₩155,653 | ₩156,833 | -3.28% | 61만 |
|---|
| 2026.01.16 | ₩167,388 | ₩168,917 | ₩161,218 | ₩163,847 | -2.12% | 70만 |
|---|
| 2026.01.15 | ₩167,897 | ₩170,432 | ₩167,227 | ₩167,897 | 0.00% | 60.8만 |
|---|
| 2026.01.14 | ₩167,213 | ₩167,710 | ₩165,041 | ₩166,811 | -0.24% | 66.4만 |
|---|
| 2026.01.13 | ₩170,378 | ₩171,921 | ₩167,508 | ₩168,447 | -1.13% | 40.8만 |
|---|
| 2026.01.12 | ₩164,947 | ₩170,901 | ₩163,378 | ₩170,566 | +3.41% | 47.8만 |
|---|
| 2026.01.09 | ₩167,066 | ₩167,616 | ₩163,968 | ₩166,529 | -0.32% | 53.4만 |
|---|
| 2026.01.08 | ₩171,062 | ₩171,062 | ₩164,813 | ₩166,489 | -2.67% | 55.2만 |
|---|
| 2026.01.07 | ₩170,338 | ₩173,517 | ₩169,762 | ₩172,296 | +1.15% | 55만 |
|---|
| 2026.01.06 | ₩166,878 | ₩169,078 | ₩164,987 | ₩168,568 | +1.01% | 87.5만 |
|---|
| 2026.01.05 | ₩166,891 | ₩171,907 | ₩166,543 | ₩168,420 | +0.92% | 57.8만 |
|---|
| 2026.01.02 | ₩169,829 | ₩169,829 | ₩164,665 | ₩166,543 | -1.93% | 58만 |
|---|
| 2025.12.31 | ₩170,164 | ₩170,164 | ₩168,112 | ₩168,125 | -1.20% | 43.9만 |
|---|
| 2025.12.30 | ₩171,237 | ₩172,108 | ₩168,876 | ₩170,043 | -0.70% | 47.2만 |
|---|
| 2025.12.29 | ₩171,934 | ₩173,155 | ₩170,043 | ₩171,076 | -0.50% | 37.7만 |
|---|
| 2025.12.26 | ₩170,580 | ₩173,557 | ₩170,459 | ₩172,202 | +0.95% | 34.4만 |
|---|
| 2025.12.24 | ₩170,057 | ₩172,108 | ₩168,581 | ₩170,566 | +0.30% | 16.5만 |
|---|
| 2025.12.23 | ₩170,258 | ₩171,827 | ₩167,656 | ₩170,150 | -0.06% | 40.1만 |
|---|
| 2025.12.22 | ₩167,870 | ₩172,699 | ₩167,039 | ₩171,881 | +2.39% | 64만 |
|---|
| 2025.12.19 | ₩168,112 | ₩169,386 | ₩165,644 | ₩167,897 | -0.13% | 203.4만 |
|---|
| 2025.12.18 | ₩167,482 | ₩168,796 | ₩164,799 | ₩167,777 | +0.18% | 64.2만 |
|---|
| 2025.12.17 | ₩160,642 | ₩165,644 | ₩160,642 | ₩165,215 | +2.85% | 90.1만 |
|---|
| 2025.12.16 | ₩160,038 | ₩162,452 | ₩158,255 | ₩162,211 | +1.36% | 84.8만 |
|---|
| 2025.12.15 | ₩164,330 | ₩164,920 | ₩160,199 | ₩160,722 | -2.20% | 74.9만 |
|---|
| 2025.12.12 | ₩166,194 | ₩166,865 | ₩162,251 | ₩163,069 | -1.88% | 59.8만 |
|---|
| 2025.12.11 | ₩165,282 | ₩168,514 | ₩163,485 | ₩166,435 | +0.70% | 81만 |
|---|
| 2025.12.10 | ₩163,874 | ₩166,650 | ₩162,063 | ₩165,282 | +0.86% | 88만 |
|---|
| 2025.12.09 | ₩163,150 | ₩164,410 | ₩159,958 | ₩163,874 | +0.44% | 87.8만 |
|---|
| 2025.12.08 | ₩165,805 | ₩166,261 | ₩160,950 | ₩162,895 | -1.76% | 69.2만 |
|---|
| 2025.12.05 | ₩159,381 | ₩163,150 | ₩153,520 | ₩162,265 | +1.81% | 120.2만 |
|---|
| 2025.12.04 | ₩165,993 | ₩165,993 | ₩159,918 | ₩162,734 | -1.96% | 68.8만 |
|---|
| 2025.12.03 | ₩164,142 | ₩166,516 | ₩163,150 | ₩166,234 | +1.27% | 45.3만 |
|---|
| 2025.12.02 | ₩164,732 | ₩168,367 | ₩162,707 | ₩165,617 | +0.54% | 50.6만 |
|---|
| 2025.12.01 | ₩164,598 | ₩165,430 | ₩161,782 | ₩162,613 | -1.21% | 69.4만 |
|---|
| 2025.11.28 | ₩164,290 | ₩166,690 | ₩164,290 | ₩165,631 | +0.82% | 27.9만 |
|---|
| 2025.11.26 | ₩166,422 | ₩167,643 | ₩163,378 | ₩165,309 | -0.67% | 44만 |
|---|
| 2025.11.25 | ₩161,916 | ₩167,280 | ₩160,441 | ₩166,248 | +2.68% | 82.5만 |
|---|
| 2025.11.24 | ₩160,870 | ₩162,989 | ₩159,891 | ₩161,057 | +0.12% | 47.5만 |
|---|
| 2025.11.21 | ₩157,436 | ₩163,163 | ₩156,015 | ₩160,615 | +2.02% | 57.4만 |
|---|
| 2025.11.20 | ₩163,284 | ₩165,242 | ₩157,450 | ₩157,839 | -3.33% | 49.7만 |
|---|
| 2025.11.19 | ₩164,156 | ₩164,705 | ₩158,000 | ₩160,266 | -2.37% | 97.5만 |
|---|
| 2025.11.18 | ₩167,629 | ₩169,668 | ₩164,196 | ₩164,343 | -1.96% | 65.8만 |
|---|
| 2025.11.17 | ₩169,721 | ₩172,162 | ₩166,704 | ₩168,782 | -0.55% | 45.2만 |
|---|
| 2025.11.14 | ₩167,093 | ₩173,530 | ₩166,999 | ₩170,834 | +2.24% | 64.3만 |
|---|
| 2025.11.13 | ₩170,325 | ₩177,486 | ₩168,353 | ₩169,815 | -0.30% | 93.4만 |
|---|
| 2025.11.12 | ₩173,691 | ₩174,442 | ₩170,566 | ₩171,223 | -1.42% | 68.6만 |
|---|
| 2025.11.11 | ₩174,268 | ₩174,938 | ₩169,855 | ₩172,444 | -1.05% | 59.5만 |
|---|
| 2025.11.10 | ₩174,643 | ₩175,354 | ₩171,009 | ₩174,858 | +0.12% | 65.9만 |
|---|
| 2025.11.07 | ₩166,422 | ₩171,036 | ₩162,881 | ₩170,915 | +2.70% | 96.7만 |
|---|
| 2025.11.06 | ₩171,773 | ₩173,664 | ₩164,330 | ₩167,750 | -2.34% | 113만 |
|---|
| 2025.11.05 | ₩180,276 | ₩182,033 | ₩172,269 | ₩172,538 | -4.29% | 148.7만 |
|---|
| 2025.11.04 | ₩186,217 | ₩187,223 | ₩179,847 | ₩182,154 | -2.18% | 102.2만 |
|---|
| 2025.11.03 | ₩186,834 | ₩189,812 | ₩184,729 | ₩188,256 | +0.76% | 129.9만 |
|---|
| 2025.10.31 | ₩185,104 | ₩188,752 | ₩183,186 | ₩186,714 | +0.87% | 99.2만 |
|---|
| 2025.10.30 | ₩186,821 | ₩192,467 | ₩182,408 | ₩184,568 | -1.21% | 136만 |
|---|
| 2025.10.29 | ₩195,485 | ₩195,632 | ₩180,678 | ₩187,947 | -3.86% | 254.3만 |
|---|
| 2025.10.28 | ₩217,372 | ₩224,547 | ₩188,135 | ₩195,511 | -10.06% | 355.7만 |
|---|
| 2025.10.27 | ₩233,720 | ₩234,740 | ₩228,772 | ₩233,560 | -0.07% | 70.5만 |
|---|
| 2025.10.24 | ₩228,423 | ₩230,515 | ₩227,122 | ₩227,887 | -0.23% | 45.4만 |
|---|
| 2025.10.23 | ₩229,496 | ₩230,301 | ₩224,011 | ₩225,352 | -1.81% | 57.1만 |
|---|
| 2025.10.22 | ₩234,391 | ₩234,391 | ₩225,835 | ₩228,074 | -2.69% | 47.4만 |
|---|
| 2025.10.21 | ₩234,968 | ₩238,468 | ₩233,305 | ₩234,552 | -0.18% | 46만 |
|---|
| 2025.10.20 | ₩234,364 | ₩238,186 | ₩233,734 | ₩236,617 | +0.96% | 44.8만 |
|---|
| 2025.10.17 | ₩226,881 | ₩232,353 | ₩226,371 | ₩230,542 | +1.61% | 44.7만 |
|---|
| 2025.10.16 | ₩230,743 | ₩234,284 | ₩225,218 | ₩228,959 | -0.77% | 63.3만 |
|---|
| 2025.10.15 | ₩235,518 | ₩236,537 | ₩228,852 | ₩230,743 | -2.03% | 73.1만 |
|---|
| 2025.10.14 | ₩229,697 | ₩236,510 | ₩228,208 | ₩233,774 | +1.77% | 65.7만 |
|---|
| 2025.10.13 | ₩234,927 | ₩236,255 | ₩232,500 | ₩235,598 | +0.29% | 51.8만 |
|---|
| 2025.10.10 | ₩235,451 | ₩239,206 | ₩227,296 | ₩228,262 | -3.05% | 60.3만 |
|---|