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 | ₩204,493 | ₩210,971 | ₩201,120 | ₩210,476 | +2.93% | 45.8만 |
| 2026.10.08 | ₩201,281 | ₩204,038 | ₩198,778 | ₩202,110 | +0.41% | 63.3만 |
| 2026.10.07 | ₩204,466 | ₩206,153 | ₩198,671 | ₩201,147 | -1.62% | 72만 |
| 2026.10.06 | ₩207,759 | ₩211,868 | ₩205,845 | ₩207,438 | -0.15% | 41.8만 |
| 2026.10.05 | ₩201,026 | ₩206,594 | ₩199,956 | ₩205,765 | +2.36% | 53.7만 |
| 2026.10.02 | ₩200,652 | ₩205,109 | ₩199,139 | ₩201,147 | +0.25% | 47.1만 |
| 2026.10.01 | ₩202,418 | ₩202,780 | ₩195,003 | ₩197,787 | -2.29% | 70.6만 |
| 2026.09.30 | ₩196,328 | ₩201,936 | ₩195,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩200,665 |
| +2.21% |
| 110.8만 |
| 2026.09.29 | ₩197,279 | ₩200,089 | ₩192,688 | ₩195,887 | -0.71% | 50.1만 |
|---|
| 2026.09.28 | ₩191,925 | ₩198,456 | ₩188,860 | ₩198,202 | +3.27% | 64.1만 |
|---|
| 2026.09.25 | ₩200,986 | ₩202,097 | ₩194,254 | ₩194,802 | -3.08% | 47.6만 |
|---|
| 2026.09.24 | ₩198,925 | ₩202,940 | ₩194,749 | ₩200,772 | +0.93% | 66.2만 |
|---|
| 2026.09.23 | ₩196,877 | ₩200,518 | ₩191,657 | ₩200,009 | +1.59% | 48만 |
|---|
| 2026.09.22 | ₩198,537 | ₩198,537 | ₩191,630 | ₩195,967 | -1.29% | 52.1만 |
|---|
| 2026.09.21 | ₩195,298 | ₩197,827 | ₩193,544 | ₩195,043 | -0.13% | 43.5만 |
|---|
| 2026.09.18 | ₩200,491 | ₩200,491 | ₩188,726 | ₩193,464 | -3.50% | 117.2만 |
|---|
| 2026.09.17 | ₩195,391 | ₩200,250 | ₩192,166 | ₩199,152 | +1.92% | 61.3만 |
|---|
| 2026.09.16 | ₩189,288 | ₩194,950 | ₩189,288 | ₩194,361 | +2.68% | 46.7만 |
|---|
| 2026.09.15 | ₩184,724 | ₩192,902 | ₩184,429 | ₩191,804 | +3.83% | 62.8만 |
|---|
| 2026.09.14 | ₩176,960 | ₩189,395 | ₩176,264 | ₩187,668 | +6.05% | 75만 |
|---|
| 2026.09.11 | ₩177,576 | ₩178,727 | ₩173,333 | ₩174,096 | -1.96% | 66.1만 |
|---|
| 2026.09.10 | ₩176,291 | ₩179,008 | ₩174,846 | ₩176,077 | -0.12% | 43.2만 |
|---|
| 2026.09.09 | ₩177,630 | ₩179,356 | ₩174,672 | ₩176,224 | -0.79% | 48.5만 |
|---|
| 2026.09.08 | ₩181,605 | ₩181,605 | ₩175,783 | ₩178,500 | -1.71% | 32.8만 |
|---|
| 2026.09.04 | ₩182,033 | ₩183,733 | ₩180,574 | ₩182,582 | +0.30% | 29.7만 |
|---|
| 2026.09.03 | ₩179,075 | ₩185,005 | ₩179,075 | ₩183,532 | +2.49% | 48.7만 |
|---|
| 2026.09.02 | ₩172,932 | ₩177,242 | ₩168,515 | ₩176,090 | +1.83% | 61.1만 |
|---|
| 2026.09.01 | ₩180,320 | ₩181,190 | ₩172,129 | ₩172,932 | -4.10% | 53.1만 |
|---|
| 2026.08.31 | ₩182,448 | ₩185,299 | ₩180,695 | ₩184,068 | +0.89% | 53.1만 |
|---|
| 2026.08.28 | ₩187,387 | ₩188,793 | ₩181,980 | ₩182,569 | -2.57% | 44.9만 |
|---|
| 2026.08.27 | ₩182,033 | ₩190,051 | ₩182,033 | ₩187,869 | +3.21% | 49.6만 |
|---|
| 2026.08.26 | ₩173,373 | ₩180,374 | ₩172,088 | ₩179,771 | +3.69% | 35.5만 |
|---|
| 2026.08.25 | ₩175,301 | ₩178,941 | ₩174,377 | ₩175,555 | +0.15% | 40.6만 |
|---|
| 2026.08.24 | ₩177,523 | ₩177,710 | ₩173,869 | ₩175,515 | -1.13% | 42.7만 |
|---|
| 2026.08.21 | ₩177,282 | ₩179,597 | ₩174,846 | ₩179,102 | +1.03% | 57.1만 |
|---|
| 2026.08.20 | ₩182,114 | ₩184,536 | ₩175,809 | ₩176,184 | -3.26% | 64.4만 |
|---|
| 2026.08.19 | ₩191,135 | ₩191,644 | ₩183,439 | ₩183,800 | -3.84% | 44.9만 |
|---|
| 2026.08.18 | ₩192,005 | ₩194,722 | ₩190,707 | ₩191,148 | -0.45% | 49.3만 |
|---|
| 2026.08.17 | ₩192,714 | ₩194,066 | ₩188,512 | ₩193,169 | +0.24% | 37.8만 |
|---|
| 2026.08.14 | ₩202,699 | ₩203,770 | ₩194,080 | ₩196,877 | -2.87% | 31.4만 |
|---|
| 2026.08.13 | ₩190,907 | ₩203,208 | ₩189,034 | ₩202,244 | +5.94% | 57.3만 |
|---|
| 2026.08.12 | ₩186,624 | ₩190,426 | ₩184,121 | ₩189,716 | +1.66% | 35만 |
|---|
| 2026.08.11 | ₩187,387 | ₩190,024 | ₩183,573 | ₩186,624 | -0.41% | 34.1만 |
|---|
| 2026.08.10 | ₩179,611 | ₩187,120 | ₩179,383 | ₩186,624 | +3.90% | 109.3만 |
|---|
| 2026.08.07 | ₩183,372 | ₩183,974 | ₩180,039 | ₩181,056 | -1.26% | 39.2만 |
|---|
| 2026.08.06 | ₩177,215 | ₩178,834 | ₩173,748 | ₩178,500 | +0.73% | 56.6만 |
|---|
| 2026.08.05 | ₩176,813 | ₩179,611 | ₩175,341 | ₩178,245 | +0.81% | 64만 |
|---|
| 2026.08.04 | ₩168,836 | ₩178,861 | ₩168,568 | ₩176,813 | +4.72% | 98.2만 |
|---|
| 2026.08.03 | ₩160,216 | ₩167,430 | ₩159,828 | ₩167,216 | +4.37% | 56.3만 |
|---|
| 2026.07.31 | ₩155,224 | ₩158,422 | ₩151,958 | ₩157,673 | +1.58% | 84.5만 |
|---|
| 2026.07.30 | ₩163,187 | ₩163,295 | ₩154,340 | ₩155,826 | -4.51% | 71.2만 |
|---|
| 2026.07.29 | ₩162,063 | ₩168,408 | ₩158,998 | ₩161,033 | -0.64% | 106.5만 |
|---|
| 2026.07.28 | ₩169,933 | ₩171,566 | ₩157,941 | ₩160,644 | -5.47% | 226.2만 |
|---|
| 2026.07.27 | ₩195,150 | ₩201,856 | ₩194,722 | ₩200,049 | +2.51% | 98.3만 |
|---|
| 2026.07.24 | ₩191,055 | ₩192,741 | ₩188,632 | ₩190,479 | -0.30% | 49.3만 |
|---|
| 2026.07.23 | ₩188,913 | ₩189,970 | ₩184,483 | ₩188,913 | 0.00% | 45만 |
|---|
| 2026.07.22 | ₩194,909 | ₩194,976 | ₩184,884 | ₩187,708 | -3.69% | 62.2만 |
|---|
| 2026.07.21 | ₩195,097 | ₩198,630 | ₩192,366 | ₩196,074 | +0.50% | 40.1만 |
|---|
| 2026.07.20 | ₩197,118 | ₩198,845 | ₩194,561 | ₩196,382 | -0.37% | 32.5만 |
|---|
| 2026.07.17 | ₩196,529 | ₩201,816 | ₩196,422 | ₩197,841 | +0.67% | 49.8만 |
|---|
| 2026.07.16 | ₩200,397 | ₩202,619 | ₩194,401 | ₩200,464 | +0.03% | 52.7만 |
|---|
| 2026.07.15 | ₩201,629 | ₩203,342 | ₩193,491 | ₩195,592 | -2.99% | 53.9만 |
|---|
| 2026.07.14 | ₩194,053 | ₩205,189 | ₩193,999 | ₩198,938 | +2.52% | 78.3만 |
|---|
| 2026.07.13 | ₩202,137 | ₩203,583 | ₩194,495 | ₩198,965 | -1.57% | 72.9만 |
|---|
| 2026.07.10 | ₩205,443 | ₩206,474 | ₩199,862 | ₩201,535 | -1.90% | 49.5만 |
|---|
| 2026.07.09 | ₩193,651 | ₩203,422 | ₩193,236 | ₩202,686 | +4.67% | 54.7만 |
|---|
| 2026.07.08 | ₩203,342 | ₩207,237 | ₩195,164 | ₩196,649 | -3.29% | 79.1만 |
|---|
| 2026.07.07 | ₩202,793 | ₩207,116 | ₩199,393 | ₩205,751 | +1.46% | 88.2만 |
|---|
| 2026.07.06 | ₩200,745 | ₩205,309 | ₩195,110 | ₩200,839 | +0.05% | 84.2만 |
|---|
| 2026.07.02 | ₩196,783 | ₩201,709 | ₩195,940 | ₩200,745 | +2.01% | 62.8만 |
|---|
| 2026.07.01 | ₩194,066 | ₩198,617 | ₩192,929 | ₩196,783 | +1.40% | 60만 |
|---|
| 2026.06.30 | ₩190,733 | ₩194,080 | ₩187,869 | ₩189,703 | -0.54% | 81.4만 |
|---|
| 2026.06.29 | ₩188,404 | ₩194,066 | ₩188,177 | ₩192,982 | +2.43% | 102.1만 |
|---|
| 2026.06.26 | ₩180,360 | ₩189,649 | ₩179,330 | ₩187,441 | +3.93% | 200.6만 |
|---|
| 2026.06.25 | ₩174,631 | ₩181,618 | ₩172,691 | ₩179,276 | +2.66% | 83.7만 |
|---|
| 2026.06.24 | ₩168,729 | ₩177,402 | ₩168,060 | ₩175,020 | +3.73% | 78.1만 |
|---|
| 2026.06.23 | ₩168,782 | ₩171,714 | ₩166,079 | ₩167,618 | -0.69% | 64.4만 |
|---|
| 2026.06.22 | ₩174,002 | ₩176,318 | ₩165,824 | ₩168,662 | -3.07% | 109.2만 |
|---|
| 2026.06.18 | ₩171,379 | ₩175,220 | ₩162,960 | ₩174,043 | +1.55% | 141.8만 |
|---|
| 2026.06.17 | ₩166,989 | ₩171,325 | ₩165,570 | ₩170,121 | +1.88% | 156.7만 |
|---|
| 2026.06.16 | ₩170,670 | ₩173,333 | ₩166,748 | ₩167,591 | -1.80% | 80.1만 |
|---|
| 2026.06.15 | ₩171,245 | ₩174,190 | ₩168,689 | ₩170,442 | -0.47% | 75.2만 |
|---|
| 2026.06.12 | ₩168,488 | ₩172,570 | ₩166,453 | ₩171,004 | +1.49% | 78.6만 |
|---|
| 2026.06.11 | ₩165,570 | ₩173,815 | ₩162,853 | ₩169,759 | +2.53% | 111만 |
|---|
| 2026.06.10 | ₩162,224 | ₩170,469 | ₩160,778 | ₩167,685 | +3.37% | 99.3만 |
|---|
| 2026.06.09 | ₩163,415 | ₩166,801 | ₩156,910 | ₩162,987 | -0.26% | 88.8만 |
|---|
| 2026.06.08 | ₩158,489 | ₩164,727 | ₩156,562 | ₩163,415 | +3.11% | 88.9만 |
|---|
| 2026.06.05 | ₩163,134 | ₩164,513 | ₩158,623 | ₩158,851 | -2.63% | 62.5만 |
|---|
| 2026.06.04 | ₩165,597 | ₩165,597 | ₩162,331 | ₩162,692 | -1.75% | 45.6만 |
|---|
| 2026.06.03 | ₩161,300 | ₩162,585 | ₩156,508 | ₩161,755 | +0.28% | 56.8만 |
|---|
| 2026.06.02 | ₩159,038 | ₩163,723 | ₩157,860 | ₩163,455 | +2.78% | 53.8만 |
|---|
| 2026.06.01 | ₩162,411 | ₩165,516 | ₩157,941 | ₩163,817 | +0.87% | 88.8만 |
|---|
| 2026.05.29 | ₩149,348 | ₩159,935 | ₩146,577 | ₩158,945 | +6.43% | 105만 |
|---|
| 2026.05.28 | ₩142,254 | ₩149,441 | ₩140,540 | ₩148,210 | +4.19% | 77.9만 |
|---|
| 2026.05.27 | ₩142,602 | ₩145,225 | ₩142,267 | ₩143,539 | +0.66% | 71.5만 |
|---|
| 2026.05.26 | ₩142,816 | ₩145,720 | ₩141,370 | ₩144,676 | +1.30% | 39.4만 |
|---|
| 2026.05.22 | ₩142,575 | ₩146,416 | ₩141,705 | ₩143,552 | +0.69% | 49만 |
|---|
| 2026.05.21 | ₩138,439 | ₩141,973 | ₩137,114 | ₩141,879 | +2.48% | 63.7만 |
|---|
| 2026.05.20 | ₩132,684 | ₩140,233 | ₩132,175 | ₩139,925 | +5.46% | 59.1만 |
|---|
| 2026.05.19 | ₩142,133 | ₩144,516 | ₩135,668 | ₩136,485 | -3.97% | 60.3만 |
|---|
| 2026.05.18 | ₩139,871 | ₩143,217 | ₩139,296 | ₩141,799 | +1.38% | 79.7만 |
|---|
| 2026.05.15 | ₩136,739 | ₩139,336 | ₩133,366 | ₩139,068 | +1.70% | 80.9만 |
|---|
| 2026.05.14 | ₩134,986 | ₩137,863 | ₩131,921 | ₩136,592 | +1.19% | 78.7만 |
|---|
| 2026.05.13 | ₩134,584 | ₩135,347 | ₩130,020 | ₩133,594 | -0.74% | 85만 |
|---|
| 2026.05.12 | ₩140,353 | ₩143,217 | ₩136,097 | ₩136,833 | -2.51% | 65.1만 |
|---|
| 2026.05.11 | ₩139,269 | ₩141,491 | ₩136,538 | ₩139,202 | -0.05% | 61.6만 |
|---|
| 2026.05.08 | ₩137,194 | ₩141,825 | ₩136,110 | ₩140,661 | +2.53% | 101.2만 |
|---|
| 2026.05.07 | ₩139,202 | ₩141,999 | ₩134,758 | ₩138,372 | -0.60% | 94.8만 |
|---|
| 2026.05.06 | ₩137,475 | ₩137,863 | ₩134,102 | ₩135,468 | -1.46% | 47.7만 |
|---|
| 2026.05.05 | ₩136,351 | ₩137,689 | ₩135,173 | ₩137,569 | +0.89% | 45.1만 |
|---|
| 2026.05.04 | ₩132,590 | ₩137,609 | ₩132,590 | ₩136,297 | +2.80% | 60.5만 |
|---|
| 2026.05.01 | ₩135,186 | ₩137,422 | ₩132,349 | ₩133,272 | -1.42% | 55.6만 |
|---|
| 2026.04.30 | ₩133,955 | ₩134,116 | ₩130,877 | ₩132,349 | -1.20% | 84.7만 |
|---|
| 2026.04.29 | ₩131,800 | ₩136,257 | ₩129,766 | ₩135,427 | +2.75% | 98.1만 |
|---|
| 2026.04.28 | ₩131,171 | ₩135,468 | ₩125,991 | ₩131,144 | -0.02% | 186.6만 |
|---|
| 2026.04.27 | ₩124,907 | ₩125,188 | ₩117,519 | ₩118,335 | -5.26% | 134.1만 |
|---|
| 2026.04.24 | ₩121,521 | ₩126,540 | ₩120,718 | ₩125,710 | +3.45% | 55.4만 |
|---|
| 2026.04.23 | ₩125,121 | ₩125,576 | ₩118,375 | ₩120,664 | -3.56% | 85.9만 |
|---|
| 2026.04.22 | ₩126,272 | ₩128,052 | ₩124,974 | ₩127,932 | +1.31% | 54.4만 |
|---|
| 2026.04.21 | ₩127,919 | ₩131,479 | ₩124,639 | ₩125,322 | -2.03% | 73.3만 |
|---|
| 2026.04.20 | ₩125,924 | ₩129,163 | ₩124,492 | ₩128,360 | +1.93% | 51.9만 |
|---|
| 2026.04.17 | ₩130,060 | ₩130,488 | ₩125,737 | ₩126,125 | -3.03% | 103.9만 |
|---|
| 2026.04.16 | ₩125,389 | ₩127,945 | ₩124,479 | ₩126,968 | +1.26% | 114.8만 |
|---|
| 2026.04.15 | ₩121,320 | ₩125,964 | ₩120,303 | ₩124,760 | +2.84% | 104.1만 |
|---|
| 2026.04.14 | ₩119,392 | ₩122,444 | ₩117,826 | ₩119,941 | +0.46% | 83.8만 |
|---|
| 2026.04.13 | ₩117,023 | ₩123,328 | ₩112,941 | ₩119,955 | +2.50% | 194.7만 |
|---|
| 2026.04.10 | ₩108,149 | ₩122,752 | ₩102,046 | ₩118,951 | +9.99% | 565.8만 |
|---|
| 2026.04.09 | ₩104,656 | ₩108,658 | ₩96,036 | ₩107,895 | +3.10% | 210.3만 |
|---|
| 2026.04.08 | ₩110,933 | ₩110,973 | ₩104,709 | ₩105,834 | -4.60% | 88.6만 |
|---|
| 2026.04.07 | ₩105,660 | ₩107,386 | ₩104,736 | ₩106,008 | +0.33% | 64.6만 |
|---|
| 2026.04.06 | ₩106,985 | ₩106,985 | ₩104,749 | ₩105,700 | -1.20% | 38.1만 |
|---|
| 2026.04.02 | ₩103,933 | ₩107,400 | ₩102,153 | ₩106,985 | +2.94% | 74만 |
|---|
| 2026.04.01 | ₩105,271 | ₩106,797 | ₩102,528 | ₩104,950 | -0.31% | 47.9만 |
|---|
| 2026.03.31 | ₩102,461 | ₩105,325 | ₩101,095 | ₩104,254 | +1.75% | 72.6만 |
|---|
| 2026.03.30 | ₩102,086 | ₩104,214 | ₩100,306 | ₩100,627 | -1.43% | 90.4만 |
|---|
| 2026.03.27 | ₩106,583 | ₩107,266 | ₩101,805 | ₩101,832 | -4.46% | 79.3만 |
|---|
| 2026.03.26 | ₩106,637 | ₩110,625 | ₩105,700 | ₩108,631 | +1.87% | 69만 |
|---|
| 2026.03.25 | ₩107,132 | ₩108,082 | ₩103,732 | ₩106,744 | -0.36% | 79.7만 |
|---|
| 2026.03.24 | ₩108,136 | ₩108,618 | ₩104,308 | ₩104,803 | -3.08% | 74.6만 |
|---|
| 2026.03.23 | ₩105,887 | ₩109,755 | ₩105,874 | ₩108,136 | +2.12% | 84.4만 |
|---|
| 2026.03.20 | ₩105,834 | ₩106,730 | ₩103,050 | ₩106,289 | +0.43% | 277.2만 |
|---|
| 2026.03.19 | ₩107,815 | ₩110,558 | ₩106,141 | ₩106,811 | -0.93% | 128만 |
|---|
| 2026.03.18 | ₩106,904 | ₩109,541 | ₩106,195 | ₩107,815 | +0.85% | 125.3만 |
|---|
| 2026.03.17 | ₩107,199 | ₩111,094 | ₩106,583 | ₩107,252 | +0.05% | 130.7만 |
|---|
| 2026.03.16 | ₩105,686 | ₩108,591 | ₩105,633 | ₩107,132 | +1.37% | 102.9만 |
|---|
| 2026.03.13 | ₩108,470 | ₩109,996 | ₩104,120 | ₩105,686 | -2.57% | 112.9만 |
|---|
| 2026.03.12 | ₩107,574 | ₩111,040 | ₩107,574 | ₩108,216 | +0.60% | 96.3만 |
|---|
| 2026.03.11 | ₩107,801 | ₩109,983 | ₩106,744 | ₩108,270 | +0.43% | 100만 |
|---|
| 2026.03.10 | ₩112,807 | ₩114,975 | ₩107,212 | ₩107,574 | -4.64% | 191만 |
|---|
| 2026.03.09 | ₩116,501 | ₩116,501 | ₩112,901 | ₩114,909 | -1.37% | 98.8만 |
|---|
| 2026.03.06 | ₩116,742 | ₩117,626 | ₩113,771 | ₩116,501 | -0.21% | 82.2만 |
|---|
| 2026.03.05 | ₩115,243 | ₩120,811 | ₩115,243 | ₩117,840 | +2.25% | 84.2만 |
|---|
| 2026.03.04 | ₩116,193 | ₩118,576 | ₩115,578 | ₩117,211 | +0.88% | 79.7만 |
|---|
| 2026.03.03 | ₩110,036 | ₩117,612 | ₩110,036 | ₩116,448 | +5.83% | 121.5만 |
|---|
| 2026.03.02 | ₩111,094 | ₩115,658 | ₩110,023 | ₩114,186 | +2.78% | 105.6만 |
|---|
| 2026.02.27 | ₩115,752 | ₩115,966 | ₩112,887 | ₩113,878 | -1.62% | 113.1만 |
|---|
| 2026.02.26 | ₩117,813 | ₩120,945 | ₩117,104 | ₩118,563 | +0.64% | 150.3만 |
|---|
| 2026.02.25 | ₩118,977 | ₩119,433 | ₩115,310 | ₩115,859 | -2.62% | 117.8만 |
|---|
| 2026.02.24 | ₩113,905 | ₩118,763 | ₩113,021 | ₩118,442 | +3.98% | 74.2만 |
|---|
| 2026.02.23 | ₩119,205 | ₩120,129 | ₩113,302 | ₩113,811 | -4.53% | 104.2만 |
|---|
| 2026.02.20 | ₩123,702 | ₩124,853 | ₩120,784 | ₩121,802 | -1.54% | 84.9만 |
|---|
| 2026.02.19 | ₩122,176 | ₩124,840 | ₩121,253 | ₩123,595 | +1.16% | 79.6만 |
|---|
| 2026.02.18 | ₩118,683 | ₩122,310 | ₩117,947 | ₩122,056 | +2.84% | 91.5만 |
|---|
| 2026.02.17 | ₩117,974 | ₩120,396 | ₩116,889 | ₩118,429 | +0.39% | 81만 |
|---|
| 2026.02.13 | ₩118,201 | ₩120,048 | ₩115,136 | ₩117,291 | -0.77% | 82.2만 |
|---|
| 2026.02.12 | ₩118,027 | ₩119,740 | ₩115,190 | ₩116,849 | -1.00% | 110.3만 |
|---|
| 2026.02.11 | ₩116,582 | ₩118,830 | ₩114,480 | ₩117,532 | +0.82% | 92.4만 |
|---|
| 2026.02.10 | ₩118,750 | ₩120,798 | ₩115,872 | ₩117,171 | -1.33% | 84만 |
|---|
| 2026.02.09 | ₩115,203 | ₩117,880 | ₩113,744 | ₩117,599 | +2.08% | 68.7만 |
|---|
| 2026.02.06 | ₩111,602 | ₩115,966 | ₩109,314 | ₩115,203 | +3.23% | 90.9만 |
|---|
| 2026.02.05 | ₩109,715 | ₩113,302 | ₩108,296 | ₩108,872 | -0.77% | 153.9만 |
|---|
| 2026.02.04 | ₩107,600 | ₩114,761 | ₩106,423 | ₩109,715 | +1.97% | 160.9만 |
|---|
| 2026.02.03 | ₩116,475 | ₩116,475 | ₩108,444 | ₩109,434 | -6.04% | 165.4만 |
|---|
| 2026.02.02 | ₩116,568 | ₩118,268 | ₩114,467 | ₩116,916 | +0.30% | 103.3만 |
|---|
| 2026.01.30 | ₩117,104 | ₩117,786 | ₩113,423 | ₩114,708 | -2.05% | 118.7만 |
|---|
| 2026.01.29 | ₩118,964 | ₩119,580 | ₩114,413 | ₩117,117 | -1.55% | 200.9만 |
|---|
| 2026.01.28 | ₩123,622 | ₩125,670 | ₩119,901 | ₩120,262 | -2.72% | 298.3만 |
|---|
| 2026.01.27 | ₩138,921 | ₩142,468 | ₩113,021 | ₩119,299 | -14.12% | 619.6만 |
|---|
| 2026.01.26 | ₩165,771 | ₩173,306 | ₩165,530 | ₩173,146 | +4.45% | 104.9만 |
|---|
| 2026.01.23 | ₩165,088 | ₩166,761 | ₩164,098 | ₩165,771 | +0.41% | 64.5만 |
|---|
| 2026.01.22 | ₩161,662 | ₩165,490 | ₩159,426 | ₩165,342 | +2.28% | 56.8만 |
|---|
| 2026.01.21 | ₩157,499 | ₩161,273 | ₩157,204 | ₩160,002 | +1.59% | 56.3만 |
|---|
| 2026.01.20 | ₩161,836 | ₩161,836 | ₩155,344 | ₩156,522 | -3.28% | 61만 |
|---|
| 2026.01.16 | ₩167,056 | ₩168,582 | ₩160,899 | ₩163,522 | -2.12% | 70만 |
|---|
| 2026.01.15 | ₩167,564 | ₩170,094 | ₩166,895 | ₩167,564 | 0.00% | 60.8만 |
|---|
| 2026.01.14 | ₩166,882 | ₩167,377 | ₩164,713 | ₩166,480 | -0.24% | 66.4만 |
|---|
| 2026.01.13 | ₩170,041 | ₩171,580 | ₩167,176 | ₩168,113 | -1.13% | 40.8만 |
|---|
| 2026.01.12 | ₩164,620 | ₩170,563 | ₩163,054 | ₩170,228 | +3.41% | 47.8만 |
|---|
| 2026.01.09 | ₩166,734 | ₩167,283 | ₩163,643 | ₩166,199 | -0.32% | 53.4만 |
|---|
| 2026.01.08 | ₩170,723 | ₩170,723 | ₩164,486 | ₩166,159 | -2.67% | 55.2만 |
|---|
| 2026.01.07 | ₩170,000 | ₩173,173 | ₩169,425 | ₩171,955 | +1.15% | 55만 |
|---|
| 2026.01.06 | ₩166,547 | ₩168,742 | ₩164,660 | ₩168,234 | +1.01% | 87.5만 |
|---|
| 2026.01.05 | ₩166,560 | ₩171,566 | ₩166,212 | ₩168,086 | +0.92% | 57.8만 |
|---|
| 2026.01.02 | ₩169,492 | ₩169,492 | ₩164,339 | ₩166,212 | -1.93% | 58만 |
|---|
| 2025.12.31 | ₩169,826 | ₩169,826 | ₩167,778 | ₩167,792 | -1.20% | 43.9만 |
|---|
| 2025.12.30 | ₩170,897 | ₩171,767 | ₩168,541 | ₩169,706 | -0.70% | 47.2만 |
|---|
| 2025.12.29 | ₩171,593 | ₩172,811 | ₩169,706 | ₩170,737 | -0.50% | 37.7만 |
|---|
| 2025.12.26 | ₩170,241 | ₩173,213 | ₩170,121 | ₩171,861 | +0.95% | 34.4만 |
|---|
| 2025.12.24 | ₩169,719 | ₩171,767 | ₩168,247 | ₩170,228 | +0.30% | 16.5만 |
|---|
| 2025.12.23 | ₩169,920 | ₩171,486 | ₩167,323 | ₩169,813 | -0.06% | 40.1만 |
|---|
| 2025.12.22 | ₩167,538 | ₩172,356 | ₩166,708 | ₩171,540 | +2.39% | 64만 |
|---|
| 2025.12.19 | ₩167,778 | ₩169,050 | ₩165,316 | ₩167,564 | -0.13% | 203.4만 |
|---|
| 2025.12.18 | ₩167,149 | ₩168,461 | ₩164,472 | ₩167,444 | +0.18% | 64.2만 |
|---|
| 2025.12.17 | ₩160,323 | ₩165,316 | ₩160,323 | ₩164,887 | +2.85% | 90.1만 |
|---|
| 2025.12.16 | ₩159,721 | ₩162,130 | ₩157,941 | ₩161,889 | +1.36% | 84.8만 |
|---|
| 2025.12.15 | ₩164,004 | ₩164,593 | ₩159,881 | ₩160,403 | -2.20% | 74.9만 |
|---|
| 2025.12.12 | ₩165,864 | ₩166,534 | ₩161,929 | ₩162,746 | -1.88% | 59.8만 |
|---|
| 2025.12.11 | ₩164,954 | ₩168,180 | ₩163,161 | ₩166,105 | +0.70% | 81만 |
|---|
| 2025.12.10 | ₩163,549 | ₩166,320 | ₩161,742 | ₩164,954 | +0.86% | 88만 |
|---|
| 2025.12.09 | ₩162,826 | ₩164,084 | ₩159,641 | ₩163,549 | +0.44% | 87.8만 |
|---|
| 2025.12.08 | ₩165,476 | ₩165,931 | ₩160,631 | ₩162,572 | -1.76% | 69.2만 |
|---|
| 2025.12.05 | ₩159,065 | ₩162,826 | ₩153,216 | ₩161,943 | +1.81% | 120.2만 |
|---|
| 2025.12.04 | ₩165,664 | ₩165,664 | ₩159,600 | ₩162,411 | -1.96% | 68.8만 |
|---|
| 2025.12.03 | ₩163,817 | ₩166,186 | ₩162,826 | ₩165,905 | +1.27% | 45.3만 |
|---|
| 2025.12.02 | ₩164,406 | ₩168,033 | ₩162,384 | ₩165,289 | +0.54% | 50.6만 |
|---|
| 2025.12.01 | ₩164,272 | ₩165,102 | ₩161,461 | ₩162,291 | -1.21% | 69.4만 |
|---|
| 2025.11.28 | ₩163,964 | ₩166,360 | ₩163,964 | ₩165,302 | +0.82% | 27.9만 |
|---|
| 2025.11.26 | ₩166,092 | ₩167,310 | ₩163,054 | ₩164,981 | -0.67% | 44만 |
|---|
| 2025.11.25 | ₩161,595 | ₩166,949 | ₩160,122 | ₩165,918 | +2.68% | 82.5만 |
|---|
| 2025.11.24 | ₩160,551 | ₩162,665 | ₩159,574 | ₩160,738 | +0.12% | 47.5만 |
|---|
| 2025.11.21 | ₩157,124 | ₩162,839 | ₩155,705 | ₩160,296 | +2.02% | 57.4만 |
|---|
| 2025.11.20 | ₩162,960 | ₩164,914 | ₩157,138 | ₩157,526 | -3.33% | 49.7만 |
|---|
| 2025.11.19 | ₩163,830 | ₩164,379 | ₩157,686 | ₩159,948 | -2.37% | 97.5만 |
|---|
| 2025.11.18 | ₩167,297 | ₩169,331 | ₩163,870 | ₩164,017 | -1.96% | 65.8만 |
|---|
| 2025.11.17 | ₩169,385 | ₩171,821 | ₩166,373 | ₩168,448 | -0.55% | 45.2만 |
|---|
| 2025.11.14 | ₩166,761 | ₩173,186 | ₩166,668 | ₩170,496 | +2.24% | 64.3만 |
|---|
| 2025.11.13 | ₩169,987 | ₩177,134 | ₩168,019 | ₩169,478 | -0.30% | 93.4만 |
|---|
| 2025.11.12 | ₩173,347 | ₩174,096 | ₩170,228 | ₩170,884 | -1.42% | 68.6만 |
|---|
| 2025.11.11 | ₩173,922 | ₩174,591 | ₩169,518 | ₩172,102 | -1.05% | 59.5만 |
|---|
| 2025.11.10 | ₩174,297 | ₩175,006 | ₩170,670 | ₩174,511 | +0.12% | 65.9만 |
|---|
| 2025.11.07 | ₩166,092 | ₩170,696 | ₩162,558 | ₩170,576 | +2.70% | 96.7만 |
|---|
| 2025.11.06 | ₩171,433 | ₩173,320 | ₩164,004 | ₩167,417 | -2.34% | 113만 |
|---|
| 2025.11.05 | ₩179,918 | ₩181,672 | ₩171,928 | ₩172,195 | -4.29% | 148.7만 |
|---|
| 2025.11.04 | ₩185,848 | ₩186,852 | ₩179,490 | ₩181,792 | -2.18% | 102.2만 |
|---|
| 2025.11.03 | ₩186,464 | ₩189,435 | ₩184,362 | ₩187,882 | +0.76% | 129.9만 |
|---|
| 2025.10.31 | ₩184,737 | ₩188,378 | ₩182,823 | ₩186,343 | +0.87% | 99.2만 |
|---|
| 2025.10.30 | ₩186,450 | ₩192,085 | ₩182,047 | ₩184,202 | -1.21% | 136만 |
|---|
| 2025.10.29 | ₩195,097 | ₩195,244 | ₩180,320 | ₩187,575 | -3.86% | 254.3만 |
|---|
| 2025.10.28 | ₩216,941 | ₩224,102 | ₩187,762 | ₩195,124 | -10.06% | 355.7만 |
|---|
| 2025.10.27 | ₩233,257 | ₩234,274 | ₩228,318 | ₩233,096 | -0.07% | 70.5만 |
|---|
| 2025.10.24 | ₩227,970 | ₩230,058 | ₩226,672 | ₩227,435 | -0.23% | 45.4만 |
|---|
| 2025.10.23 | ₩229,041 | ₩229,844 | ₩223,566 | ₩224,905 | -1.81% | 57.1만 |
|---|
| 2025.10.22 | ₩233,926 | ₩233,926 | ₩225,387 | ₩227,622 | -2.69% | 47.4만 |
|---|
| 2025.10.21 | ₩234,502 | ₩237,995 | ₩232,842 | ₩234,087 | -0.18% | 46만 |
|---|
| 2025.10.20 | ₩233,899 | ₩237,714 | ₩233,270 | ₩236,148 | +0.96% | 44.8만 |
|---|
| 2025.10.17 | ₩226,431 | ₩231,892 | ₩225,922 | ₩230,085 | +1.61% | 44.7만 |
|---|
| 2025.10.16 | ₩230,285 | ₩233,819 | ₩224,771 | ₩228,505 | -0.77% | 63.3만 |
|---|
| 2025.10.15 | ₩235,050 | ₩236,068 | ₩228,398 | ₩230,285 | -2.03% | 73.1만 |
|---|
| 2025.10.14 | ₩229,241 | ₩236,041 | ₩227,756 | ₩233,310 | +1.77% | 65.7만 |
|---|
| 2025.10.13 | ₩234,462 | ₩235,787 | ₩232,039 | ₩235,131 | +0.29% | 51.8만 |
|---|
| 2025.10.10 | ₩234,984 | ₩238,731 | ₩226,846 | ₩227,809 | -3.05% | 60.3만 |
|---|