시장 데이터를 불러오는 중
전체 종목
퀄리스 과거 주가
Qualys, Inc. - Common Stock · QLYS · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Qualys, Inc. - Common Stock · QLYS · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩262,537 | ₩271,984 | ₩262,148 | ₩271,247 | +3.32% | 65.9만 |
| 2026.10.08 | ₩261,224 | ₩270,403 | ₩250,865 | ₩259,776 | -0.55% | 86.6만 |
| 2026.10.07 | ₩265,766 | ₩267,723 | ₩254,885 | ₩260,969 | -1.81% | 74.3만 |
| 2026.10.06 | ₩268,017 | ₩273,913 | ₩262,349 | ₩267,910 | -0.04% | 74.1만 |
| 2026.10.05 | ₩257,994 | ₩266,530 | ₩257,887 | ₩266,235 | +3.19% | 77.4만 |
| 2026.10.02 | ₩253,090 | ₩261,840 | ₩253,090 | ₩258,624 | +2.19% | 47.7만 |
| 2026.10.01 | ₩253,170 | ₩255,837 | ₩247,073 | ₩251,160 | -0.79% | 65.4만 |
| 2026.09.30 | ₩240,051 | ₩254,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩250,852 |
| +4.50% |
| 67.4만 |
| 2026.09.29 | ₩229,438 | ₩239,435 | ₩229,023 | ₩238,993 | +4.16% | 50만 |
|---|
| 2026.09.28 | ₩226,182 | ₩235,348 | ₩225,204 | ₩232,936 | +2.99% | 60.1만 |
|---|
| 2026.09.25 | ₩244,018 | ₩244,018 | ₩230,497 | ₩231,060 | -5.31% | 60.1만 |
|---|
| 2026.09.24 | ₩248,467 | ₩254,604 | ₩244,808 | ₩245,143 | -1.34% | 39.2만 |
|---|
| 2026.09.23 | ₩246,818 | ₩250,101 | ₩241,512 | ₩247,622 | +0.33% | 52.4만 |
|---|
| 2026.09.22 | ₩246,376 | ₩249,981 | ₩238,055 | ₩245,652 | -0.29% | 72.7만 |
|---|
| 2026.09.21 | ₩235,348 | ₩243,575 | ₩233,029 | ₩242,584 | +3.07% | 41만 |
|---|
| 2026.09.18 | ₩239,113 | ₩240,815 | ₩230,792 | ₩234,450 | -1.95% | 153.8만 |
|---|
| 2026.09.17 | ₩242,302 | ₩247,086 | ₩237,170 | ₩238,631 | -1.52% | 72.4만 |
|---|
| 2026.09.16 | ₩240,668 | ₩247,180 | ₩238,175 | ₩245,304 | +1.93% | 81.3만 |
|---|
| 2026.09.15 | ₩227,951 | ₩250,584 | ₩227,951 | ₩248,400 | +8.97% | 119.6만 |
|---|
| 2026.09.14 | ₩205,479 | ₩235,200 | ₩205,479 | ₩231,703 | +12.76% | 109.2만 |
|---|
| 2026.09.11 | ₩214,711 | ₩214,805 | ₩199,837 | ₩201,378 | -6.21% | 117만 |
|---|
| 2026.09.10 | ₩224,561 | ₩232,574 | ₩215,221 | ₩216,507 | -3.59% | 85.6만 |
|---|
| 2026.09.09 | ₩226,718 | ₩230,055 | ₩224,453 | ₩228,031 | +0.58% | 61.5만 |
|---|
| 2026.09.08 | ₩227,442 | ₩231,877 | ₩221,787 | ₩228,232 | +0.35% | 55.1만 |
|---|
| 2026.09.04 | ₩231,167 | ₩234,504 | ₩228,366 | ₩230,014 | -0.50% | 44.7만 |
|---|
| 2026.09.03 | ₩232,172 | ₩234,356 | ₩226,075 | ₩233,632 | +0.63% | 52.3만 |
|---|
| 2026.09.02 | ₩234,865 | ₩242,758 | ₩222,939 | ₩228,916 | -2.53% | 96.7만 |
|---|
| 2026.09.01 | ₩245,559 | ₩251,294 | ₩236,219 | ₩237,197 | -3.41% | 84.1만 |
|---|
| 2026.08.31 | ₩250,584 | ₩255,301 | ₩246,979 | ₩249,431 | -0.46% | 66.1만 |
|---|
| 2026.08.28 | ₩249,807 | ₩252,232 | ₩245,920 | ₩250,651 | +0.34% | 48만 |
|---|
| 2026.08.27 | ₩243,910 | ₩255,930 | ₩241,204 | ₩252,714 | +3.61% | 93.6만 |
|---|
| 2026.08.26 | ₩233,445 | ₩239,381 | ₩231,488 | ₩236,741 | +1.41% | 33.2만 |
|---|
| 2026.08.25 | ₩238,979 | ₩241,204 | ₩232,547 | ₩235,763 | -1.35% | 46.1만 |
|---|
| 2026.08.24 | ₩244,125 | ₩245,157 | ₩235,321 | ₩239,140 | -2.04% | 44.1만 |
|---|
| 2026.08.21 | ₩243,549 | ₩246,014 | ₩236,661 | ₩243,857 | +0.13% | 51.1만 |
|---|
| 2026.08.20 | ₩247,904 | ₩250,959 | ₩243,267 | ₩244,165 | -1.51% | 40.3만 |
|---|
| 2026.08.19 | ₩251,964 | ₩252,902 | ₩243,173 | ₩250,155 | -0.72% | 44.8만 |
|---|
| 2026.08.18 | ₩248,735 | ₩253,009 | ₩244,942 | ₩251,897 | +1.27% | 54.4만 |
|---|
| 2026.08.17 | ₩246,724 | ₩248,212 | ₩238,872 | ₩245,639 | -0.44% | 77.2만 |
|---|
| 2026.08.14 | ₩263,046 | ₩263,609 | ₩248,962 | ₩249,311 | -5.22% | 56.6만 |
|---|
| 2026.08.13 | ₩252,714 | ₩263,435 | ₩250,195 | ₩262,483 | +3.87% | 64.3만 |
|---|
| 2026.08.12 | ₩248,078 | ₩253,049 | ₩245,599 | ₩250,785 | +1.09% | 51.3만 |
|---|
| 2026.08.11 | ₩248,976 | ₩254,068 | ₩241,740 | ₩252,339 | +1.35% | 72.3만 |
|---|
| 2026.08.10 | ₩244,085 | ₩258,262 | ₩244,004 | ₩248,976 | +2.00% | 92.3만 |
|---|
| 2026.08.07 | ₩245,827 | ₩247,086 | ₩238,926 | ₩245,867 | +0.02% | 74.3만 |
|---|
| 2026.08.06 | ₩241,204 | ₩247,100 | ₩234,450 | ₩243,589 | +0.99% | 126만 |
|---|
| 2026.08.05 | ₩265,887 | ₩270,068 | ₩242,664 | ₩245,559 | -7.65% | 162.1만 |
|---|
| 2026.08.04 | ₩204,031 | ₩218,075 | ₩201,834 | ₩215,824 | +5.78% | 104.6만 |
|---|
| 2026.08.03 | ₩198,256 | ₩208,695 | ₩196,125 | ₩207,556 | +4.69% | 96만 |
|---|
| 2026.07.31 | ₩189,894 | ₩194,745 | ₩184,668 | ₩193,968 | +2.15% | 65.9만 |
|---|
| 2026.07.30 | ₩176,869 | ₩192,172 | ₩175,543 | ₩189,894 | +7.36% | 105.3만 |
|---|
| 2026.07.29 | ₩184,052 | ₩185,660 | ₩178,263 | ₩181,077 | -1.62% | 72만 |
|---|
| 2026.07.28 | ₩180,916 | ₩186,424 | ₩176,762 | ₩181,908 | +0.55% | 64.2만 |
|---|
| 2026.07.27 | ₩186,075 | ₩188,407 | ₩180,420 | ₩180,621 | -2.93% | 78.6만 |
|---|
| 2026.07.24 | ₩180,273 | ₩184,266 | ₩176,856 | ₩184,226 | +2.19% | 53.9만 |
|---|
| 2026.07.23 | ₩190,444 | ₩190,872 | ₩178,276 | ₩179,214 | -5.90% | 74.9만 |
|---|
| 2026.07.22 | ₩194,504 | ₩197,640 | ₩185,941 | ₩187,911 | -3.39% | 69.9만 |
|---|
| 2026.07.21 | ₩208,588 | ₩208,588 | ₩190,162 | ₩192,668 | -7.63% | 116.3만 |
|---|
| 2026.07.20 | ₩211,978 | ₩215,448 | ₩208,735 | ₩209,539 | -1.15% | 49.3만 |
|---|
| 2026.07.17 | ₩208,306 | ₩215,529 | ₩206,376 | ₩213,639 | +2.56% | 82.4만 |
|---|
| 2026.07.16 | ₩217,016 | ₩217,043 | ₩209,003 | ₩211,134 | -2.71% | 57.4만 |
|---|
| 2026.07.15 | ₩220,098 | ₩224,936 | ₩208,279 | ₩213,492 | -3.00% | 56.6만 |
|---|
| 2026.07.14 | ₩198,832 | ₩220,045 | ₩198,832 | ₩219,924 | +10.61% | 76.8만 |
|---|
| 2026.07.13 | ₩206,926 | ₩208,239 | ₩198,738 | ₩203,067 | -1.87% | 72.1만 |
|---|
| 2026.07.10 | ₩214,725 | ₩217,324 | ₩203,629 | ₩204,608 | -4.71% | 65.9만 |
|---|
| 2026.07.09 | ₩201,137 | ₩213,586 | ₩198,336 | ₩213,586 | +6.19% | 52.4만 |
|---|
| 2026.07.08 | ₩208,467 | ₩211,348 | ₩205,412 | ₩205,747 | -1.30% | 80.3만 |
|---|
| 2026.07.07 | ₩213,881 | ₩219,991 | ₩210,825 | ₩211,120 | -1.29% | 100만 |
|---|
| 2026.07.06 | ₩203,013 | ₩213,532 | ₩202,490 | ₩212,072 | +4.46% | 100.9만 |
|---|
| 2026.07.02 | ₩192,212 | ₩198,886 | ₩188,943 | ₩198,484 | +3.26% | 104.3만 |
|---|
| 2026.07.01 | ₩189,398 | ₩198,323 | ₩187,388 | ₩192,212 | +1.49% | 84.3만 |
|---|
| 2026.06.30 | ₩173,680 | ₩189,640 | ₩173,506 | ₩184,239 | +6.08% | 186.7만 |
|---|
| 2026.06.29 | ₩166,337 | ₩173,801 | ₩165,774 | ₩171,951 | +3.38% | 78.1만 |
|---|
| 2026.06.26 | ₩155,938 | ₩166,390 | ₩155,938 | ₩165,184 | +5.93% | 169.2만 |
|---|
| 2026.06.25 | ₩153,874 | ₩158,792 | ₩150,886 | ₩155,697 | +1.18% | 47.6만 |
|---|
| 2026.06.24 | ₩150,859 | ₩155,201 | ₩150,752 | ₩154,558 | +2.45% | 54.2만 |
|---|
| 2026.06.23 | ₩147,938 | ₩153,861 | ₩147,938 | ₩150,524 | +1.75% | 56.4만 |
|---|
| 2026.06.22 | ₩148,139 | ₩152,977 | ₩143,101 | ₩145,406 | -1.85% | 71만 |
|---|
| 2026.06.18 | ₩149,747 | ₩150,632 | ₩144,669 | ₩149,144 | -0.40% | 129.5만 |
|---|
| 2026.06.17 | ₩150,565 | ₩154,035 | ₩148,742 | ₩150,323 | -0.16% | 82만 |
|---|
| 2026.06.16 | ₩153,888 | ₩158,002 | ₩151,074 | ₩152,320 | -1.02% | 85.2만 |
|---|
| 2026.06.15 | ₩149,144 | ₩156,126 | ₩148,072 | ₩153,633 | +3.01% | 89만 |
|---|
| 2026.06.12 | ₩148,407 | ₩152,467 | ₩146,062 | ₩149,064 | +0.44% | 54.5만 |
|---|
| 2026.06.11 | ₩145,968 | ₩149,814 | ₩143,717 | ₩148,514 | +1.74% | 48.3만 |
|---|
| 2026.06.10 | ₩145,553 | ₩151,154 | ₩144,561 | ₩147,670 | +1.45% | 56만 |
|---|
| 2026.06.09 | ₩145,607 | ₩147,295 | ₩143,918 | ₩147,014 | +0.97% | 69.4만 |
|---|
| 2026.06.08 | ₩146,009 | ₩148,059 | ₩143,047 | ₩147,818 | +1.24% | 52.3만 |
|---|
| 2026.06.05 | ₩150,109 | ₩151,556 | ₩143,516 | ₩147,268 | -1.89% | 58.9만 |
|---|
| 2026.06.04 | ₩150,565 | ₩152,896 | ₩148,943 | ₩149,452 | -0.74% | 67.2만 |
|---|
| 2026.06.03 | ₩149,479 | ₩151,181 | ₩146,545 | ₩149,560 | +0.05% | 94.4만 |
|---|
| 2026.06.02 | ₩146,612 | ₩152,307 | ₩144,990 | ₩151,985 | +3.67% | 56.9만 |
|---|
| 2026.06.01 | ₩150,484 | ₩155,295 | ₩148,702 | ₩152,789 | +1.53% | 97.9만 |
|---|
| 2026.05.29 | ₩135,463 | ₩147,563 | ₩135,463 | ₩146,451 | +8.11% | 98.8만 |
|---|
| 2026.05.28 | ₩133,158 | ₩135,757 | ₩131,871 | ₩134,498 | +1.01% | 50.5만 |
|---|
| 2026.05.27 | ₩134,163 | ₩135,945 | ₩131,697 | ₩131,751 | -1.80% | 51.5만 |
|---|
| 2026.05.26 | ₩136,012 | ₩138,746 | ₩133,600 | ₩137,097 | +0.80% | 43.2만 |
|---|
| 2026.05.22 | ₩135,623 | ₩140,059 | ₩135,516 | ₩137,178 | +1.15% | 60.6만 |
|---|
| 2026.05.21 | ₩132,300 | ₩135,623 | ₩130,598 | ₩135,141 | +2.15% | 66.6만 |
|---|
| 2026.05.20 | ₩131,684 | ₩136,039 | ₩130,598 | ₩134,739 | +2.32% | 69.8만 |
|---|
| 2026.05.19 | ₩133,587 | ₩136,387 | ₩131,255 | ₩134,123 | +0.40% | 94.2만 |
|---|
| 2026.05.18 | ₩120,669 | ₩131,871 | ₩119,918 | ₩131,295 | +8.81% | 107만 |
|---|
| 2026.05.15 | ₩118,150 | ₩121,660 | ₩116,220 | ₩120,629 | +2.10% | 53.2만 |
|---|
| 2026.05.14 | ₩116,568 | ₩118,069 | ₩113,406 | ₩116,220 | -0.30% | 69.2만 |
|---|
| 2026.05.13 | ₩119,557 | ₩120,602 | ₩114,264 | ₩115,912 | -3.05% | 79.2만 |
|---|
| 2026.05.12 | ₩124,381 | ₩124,381 | ₩119,610 | ₩120,763 | -2.91% | 58.1만 |
|---|
| 2026.05.11 | ₩125,573 | ₩126,471 | ₩117,279 | ₩122,652 | -2.33% | 88.3만 |
|---|
| 2026.05.08 | ₩125,493 | ₩128,267 | ₩121,044 | ₩126,337 | +0.67% | 114.4만 |
|---|
| 2026.05.07 | ₩124,622 | ₩128,119 | ₩123,416 | ₩127,262 | +2.12% | 131만 |
|---|
| 2026.05.06 | ₩120,923 | ₩122,089 | ₩112,977 | ₩121,727 | +0.66% | 117.2만 |
|---|
| 2026.05.05 | ₩123,282 | ₩124,568 | ₩120,012 | ₩123,469 | +0.15% | 82.1만 |
|---|
| 2026.05.04 | ₩118,377 | ₩124,381 | ₩117,332 | ₩123,938 | +4.70% | 96.6만 |
|---|
| 2026.05.01 | ₩117,922 | ₩120,709 | ₩115,068 | ₩118,632 | +0.60% | 72.2만 |
|---|
| 2026.04.30 | ₩117,788 | ₩123,121 | ₩115,242 | ₩116,488 | -1.10% | 104.2만 |
|---|
| 2026.04.29 | ₩113,446 | ₩120,910 | ₩112,508 | ₩120,066 | +5.84% | 125.3만 |
|---|
| 2026.04.28 | ₩115,858 | ₩117,037 | ₩113,768 | ₩114,840 | -0.88% | 52.9만 |
|---|
| 2026.04.27 | ₩113,004 | ₩115,697 | ₩112,240 | ₩114,116 | +0.98% | 48.4만 |
|---|
| 2026.04.24 | ₩112,387 | ₩113,352 | ₩110,042 | ₩113,017 | +0.56% | 44.6만 |
|---|
| 2026.04.23 | ₩115,858 | ₩117,707 | ₩109,975 | ₩112,615 | -2.80% | 61.8만 |
|---|
| 2026.04.22 | ₩115,979 | ₩119,449 | ₩115,242 | ₩118,873 | +2.50% | 65.7만 |
|---|
| 2026.04.21 | ₩110,377 | ₩117,989 | ₩110,337 | ₩115,617 | +4.75% | 98.9만 |
|---|
| 2026.04.20 | ₩111,074 | ₩113,299 | ₩109,078 | ₩109,882 | -1.07% | 113.5만 |
|---|
| 2026.04.17 | ₩114,545 | ₩115,242 | ₩110,632 | ₩111,449 | -2.70% | 136.9만 |
|---|
| 2026.04.16 | ₩115,604 | ₩117,078 | ₩110,860 | ₩112,682 | -2.53% | 95.1만 |
|---|
| 2026.04.15 | ₩113,084 | ₩116,702 | ₩112,830 | ₩114,130 | +0.92% | 82.1만 |
|---|
| 2026.04.14 | ₩109,453 | ₩113,111 | ₩109,453 | ₩111,516 | +1.89% | 127.6만 |
|---|
| 2026.04.13 | ₩102,672 | ₩109,171 | ₩102,324 | ₩109,078 | +6.24% | 130.8만 |
|---|
| 2026.04.10 | ₩103,731 | ₩106,009 | ₩100,153 | ₩102,110 | -1.56% | 120.2만 |
|---|
| 2026.04.09 | ₩115,242 | ₩115,845 | ₩99,845 | ₩102,753 | -10.84% | 170.1만 |
|---|
| 2026.04.08 | ₩119,235 | ₩121,352 | ₩115,295 | ₩117,064 | -1.82% | 102.4만 |
|---|
| 2026.04.07 | ₩121,285 | ₩123,309 | ₩117,185 | ₩118,243 | -2.51% | 94.3만 |
|---|
| 2026.04.06 | ₩118,485 | ₩121,848 | ₩117,439 | ₩121,031 | +2.15% | 44.7만 |
|---|
| 2026.04.02 | ₩116,729 | ₩120,387 | ₩115,188 | ₩118,404 | +1.43% | 73.7만 |
|---|
| 2026.04.01 | ₩118,619 | ₩119,061 | ₩114,009 | ₩115,523 | -2.61% | 82.1만 |
|---|
| 2026.03.31 | ₩118,779 | ₩119,262 | ₩114,317 | ₩117,721 | -0.89% | 91.6만 |
|---|
| 2026.03.30 | ₩115,617 | ₩119,476 | ₩115,617 | ₩117,815 | +1.90% | 72.2만 |
|---|
| 2026.03.27 | ₩118,766 | ₩120,280 | ₩109,962 | ₩114,746 | -3.38% | 108만 |
|---|
| 2026.03.26 | ₩119,758 | ₩124,005 | ₩119,262 | ₩122,089 | +1.95% | 43.3만 |
|---|
| 2026.03.25 | ₩125,278 | ₩125,989 | ₩119,985 | ₩120,468 | -3.84% | 51.4만 |
|---|
| 2026.03.24 | ₩129,004 | ₩129,379 | ₩122,116 | ₩123,670 | -4.13% | 68만 |
|---|
| 2026.03.23 | ₩130,746 | ₩133,453 | ₩127,717 | ₩130,438 | -0.24% | 51.1만 |
|---|
| 2026.03.20 | ₩128,495 | ₩130,438 | ₩125,506 | ₩129,232 | +0.57% | 169.3만 |
|---|
| 2026.03.19 | ₩129,875 | ₩132,300 | ₩127,315 | ₩129,433 | -0.34% | 52만 |
|---|
| 2026.03.18 | ₩125,975 | ₩130,344 | ₩125,747 | ₩129,500 | +2.80% | 45.6만 |
|---|
| 2026.03.17 | ₩127,262 | ₩134,002 | ₩126,873 | ₩127,409 | +0.12% | 57.3만 |
|---|
| 2026.03.16 | ₩131,335 | ₩133,546 | ₩126,833 | ₩127,288 | -3.08% | 76.6만 |
|---|
| 2026.03.13 | ₩129,982 | ₩138,022 | ₩129,794 | ₩133,613 | +2.79% | 60만 |
|---|
| 2026.03.12 | ₩128,642 | ₩132,474 | ₩128,642 | ₩129,969 | +1.03% | 59.2만 |
|---|
| 2026.03.11 | ₩129,339 | ₩132,193 | ₩126,337 | ₩129,526 | +0.15% | 33.1만 |
|---|
| 2026.03.10 | ₩129,459 | ₩129,459 | ₩125,211 | ₩127,811 | -1.27% | 32.3만 |
|---|
| 2026.03.09 | ₩130,411 | ₩131,590 | ₩127,154 | ₩129,124 | -0.99% | 69.9만 |
|---|
| 2026.03.06 | ₩131,644 | ₩133,828 | ₩128,441 | ₩132,206 | +0.43% | 48.4만 |
|---|
| 2026.03.05 | ₩130,853 | ₩136,012 | ₩130,853 | ₩133,265 | +1.84% | 58.8만 |
|---|
| 2026.03.04 | ₩130,505 | ₩132,890 | ₩129,044 | ₩131,429 | +0.71% | 61.8만 |
|---|
| 2026.03.03 | ₩124,729 | ₩131,912 | ₩124,287 | ₩130,505 | +4.63% | 51.3만 |
|---|
| 2026.03.02 | ₩123,871 | ₩129,567 | ₩123,027 | ₩126,752 | +2.33% | 80.2만 |
|---|
| 2026.02.27 | ₩121,714 | ₩124,488 | ₩120,521 | ₩123,912 | +1.81% | 87.3만 |
|---|
| 2026.02.26 | ₩123,108 | ₩129,861 | ₩122,786 | ₩125,533 | +1.97% | 106.7만 |
|---|
| 2026.02.25 | ₩117,908 | ₩122,786 | ₩117,533 | ₩122,263 | +3.69% | 104.5만 |
|---|
| 2026.02.24 | ₩116,582 | ₩119,664 | ₩115,483 | ₩116,354 | -0.20% | 80.8만 |
|---|
| 2026.02.23 | ₩123,644 | ₩123,644 | ₩114,089 | ₩116,113 | -6.09% | 147.4만 |
|---|
| 2026.02.20 | ₩138,290 | ₩141,158 | ₩123,349 | ₩124,166 | -10.21% | 149.1만 |
|---|
| 2026.02.19 | ₩139,429 | ₩139,442 | ₩136,628 | ₩138,290 | -0.82% | 61.6만 |
|---|
| 2026.02.18 | ₩138,009 | ₩140,970 | ₩136,159 | ₩139,885 | +1.36% | 63.2만 |
|---|
| 2026.02.17 | ₩141,118 | ₩141,841 | ₩136,829 | ₩139,241 | -1.33% | 76.7만 |
|---|
| 2026.02.13 | ₩140,608 | ₩145,071 | ₩139,657 | ₩140,582 | -0.02% | 119.4만 |
|---|
| 2026.02.12 | ₩147,684 | ₩149,801 | ₩140,112 | ₩140,421 | -4.92% | 89.6만 |
|---|
| 2026.02.11 | ₩150,431 | ₩152,776 | ₩145,084 | ₩147,777 | -1.76% | 67.4만 |
|---|
| 2026.02.10 | ₩146,960 | ₩153,218 | ₩146,960 | ₩151,945 | +3.39% | 87만 |
|---|
| 2026.02.09 | ₩147,938 | ₩152,132 | ₩143,610 | ₩146,263 | -1.13% | 115.4만 |
|---|
| 2026.02.06 | ₩170,062 | ₩175,958 | ₩147,027 | ₩148,474 | -12.69% | 210.6만 |
|---|
| 2026.02.05 | ₩175,208 | ₩178,665 | ₩170,209 | ₩171,268 | -2.25% | 82.8만 |
|---|
| 2026.02.04 | ₩168,856 | ₩175,435 | ₩166,739 | ₩173,104 | +2.52% | 75.5만 |
|---|
| 2026.02.03 | ₩177,459 | ₩178,826 | ₩168,709 | ₩170,879 | -3.71% | 63.5만 |
|---|
| 2026.02.02 | ₩175,543 | ₩184,239 | ₩175,543 | ₩180,903 | +3.05% | 72.3만 |
|---|
| 2026.01.30 | ₩176,816 | ₩178,062 | ₩174,497 | ₩176,749 | -0.04% | 57.2만 |
|---|
| 2026.01.29 | ₩175,904 | ₩177,365 | ₩172,112 | ₩177,043 | +0.65% | 51.4만 |
|---|
| 2026.01.28 | ₩178,223 | ₩180,005 | ₩176,829 | ₩177,807 | -0.23% | 30만 |
|---|
| 2026.01.27 | ₩177,981 | ₩179,362 | ₩175,208 | ₩178,223 | +0.14% | 31.2만 |
|---|
| 2026.01.26 | ₩173,439 | ₩178,223 | ₩172,260 | ₩177,124 | +2.12% | 56.1만 |
|---|
| 2026.01.23 | ₩175,502 | ₩176,038 | ₩171,737 | ₩172,581 | -1.66% | 37.5만 |
|---|
| 2026.01.22 | ₩178,611 | ₩179,965 | ₩174,069 | ₩175,502 | -1.74% | 43.4만 |
|---|
| 2026.01.21 | ₩177,218 | ₩178,852 | ₩175,569 | ₩177,553 | +0.19% | 29.5만 |
|---|
| 2026.01.20 | ₩178,665 | ₩180,233 | ₩175,543 | ₩176,909 | -0.98% | 47.6만 |
|---|
| 2026.01.16 | ₩179,080 | ₩182,243 | ₩177,955 | ₩180,327 | +0.70% | 43.6만 |
|---|
| 2026.01.15 | ₩179,509 | ₩180,005 | ₩174,310 | ₩179,281 | -0.13% | 43.1만 |
|---|
| 2026.01.14 | ₩177,553 | ₩180,849 | ₩176,132 | ₩179,603 | +1.15% | 43.1만 |
|---|
| 2026.01.13 | ₩180,595 | ₩181,935 | ₩177,244 | ₩178,410 | -1.21% | 25.3만 |
|---|
| 2026.01.12 | ₩177,861 | ₩182,243 | ₩176,963 | ₩181,184 | +1.87% | 42.8만 |
|---|
| 2026.01.09 | ₩178,504 | ₩180,340 | ₩175,543 | ₩178,424 | -0.05% | 27.2만 |
|---|
| 2026.01.08 | ₩176,025 | ₩180,313 | ₩174,176 | ₩178,705 | +1.52% | 36.3만 |
|---|
| 2026.01.07 | ₩175,074 | ₩177,151 | ₩171,241 | ₩176,695 | +0.93% | 35.8만 |
|---|
| 2026.01.06 | ₩173,868 | ₩175,543 | ₩172,943 | ₩174,256 | +0.22% | 37만 |
|---|
| 2026.01.05 | ₩175,422 | ₩177,928 | ₩174,015 | ₩175,569 | +0.08% | 38.2만 |
|---|
| 2026.01.02 | ₩177,687 | ₩178,732 | ₩172,930 | ₩175,556 | -1.20% | 34.6만 |
|---|
| 2025.12.31 | ₩179,509 | ₩179,683 | ₩177,271 | ₩178,089 | -0.79% | 29.1만 |
|---|
| 2025.12.30 | ₩183,060 | ₩183,060 | ₩175,543 | ₩180,327 | -1.49% | 47.5만 |
|---|
| 2025.12.29 | ₩184,628 | ₩186,531 | ₩183,690 | ₩184,038 | -0.32% | 20만 |
|---|
| 2025.12.26 | ₩187,187 | ₩188,594 | ₩184,226 | ₩185,311 | -1.00% | 20.9만 |
|---|
| 2025.12.24 | ₩186,249 | ₩187,871 | ₩184,440 | ₩186,986 | +0.40% | 14.1만 |
|---|
| 2025.12.23 | ₩187,522 | ₩189,385 | ₩185,137 | ₩186,370 | -0.61% | 38.9만 |
|---|
| 2025.12.22 | ₩190,913 | ₩192,802 | ₩188,702 | ₩188,889 | -1.06% | 23.6만 |
|---|
| 2025.12.19 | ₩190,417 | ₩192,427 | ₩188,675 | ₩191,301 | +0.46% | 129만 |
|---|
| 2025.12.18 | ₩194,263 | ₩194,263 | ₩190,283 | ₩191,556 | -1.39% | 35.7만 |
|---|
| 2025.12.17 | ₩191,851 | ₩193,365 | ₩184,749 | ₩190,216 | -0.85% | 78.6만 |
|---|
| 2025.12.16 | ₩193,097 | ₩194,383 | ₩186,893 | ₩192,387 | -0.37% | 71.3만 |
|---|
| 2025.12.15 | ₩204,393 | ₩204,393 | ₩193,968 | ₩194,169 | -5.00% | 53.4만 |
|---|
| 2025.12.12 | ₩205,144 | ₩205,854 | ₩202,356 | ₩204,393 | -0.37% | 38.2만 |
|---|
| 2025.12.11 | ₩203,067 | ₩205,840 | ₩201,579 | ₩204,098 | +0.51% | 24만 |
|---|
| 2025.12.10 | ₩201,325 | ₩205,157 | ₩200,695 | ₩203,348 | +1.01% | 34.6만 |
|---|
| 2025.12.09 | ₩199,596 | ₩202,209 | ₩197,626 | ₩201,043 | +0.73% | 31.7만 |
|---|
| 2025.12.08 | ₩196,903 | ₩201,579 | ₩195,268 | ₩200,681 | +1.92% | 30.3만 |
|---|
| 2025.12.05 | ₩199,395 | ₩201,392 | ₩193,713 | ₩195,750 | -1.83% | 43.6만 |
|---|
| 2025.12.04 | ₩201,003 | ₩203,093 | ₩199,663 | ₩200,507 | -0.25% | 34.7만 |
|---|
| 2025.12.03 | ₩194,303 | ₩200,896 | ₩193,284 | ₩199,837 | +2.85% | 36.1만 |
|---|
| 2025.12.02 | ₩193,807 | ₩198,980 | ₩193,365 | ₩195,388 | +0.82% | 45.3만 |
|---|
| 2025.12.01 | ₩189,479 | ₩193,861 | ₩188,407 | ₩191,837 | +1.24% | 34.4만 |
|---|
| 2025.11.28 | ₩189,506 | ₩191,623 | ₩188,501 | ₩188,742 | -0.40% | 16.3만 |
|---|
| 2025.11.26 | ₩189,063 | ₩191,623 | ₩187,455 | ₩189,787 | +0.38% | 25.9만 |
|---|
| 2025.11.25 | ₩189,881 | ₩192,025 | ₩187,228 | ₩190,001 | +0.06% | 28.9만 |
|---|
| 2025.11.24 | ₩192,145 | ₩192,145 | ₩186,584 | ₩188,300 | -2.00% | 34.7만 |
|---|
| 2025.11.21 | ₩184,990 | ₩193,593 | ₩182,605 | ₩191,717 | +3.64% | 66.7만 |
|---|
| 2025.11.20 | ₩187,402 | ₩188,554 | ₩183,971 | ₩184,789 | -1.39% | 28.3만 |
|---|
| 2025.11.19 | ₩184,722 | ₩186,343 | ₩182,471 | ₩185,204 | +0.26% | 26.1만 |
|---|
| 2025.11.18 | ₩186,156 | ₩188,112 | ₩184,266 | ₩185,660 | -0.27% | 31.8만 |
|---|
| 2025.11.17 | ₩192,521 | ₩193,753 | ₩186,732 | ₩186,879 | -2.93% | 34.2만 |
|---|
| 2025.11.14 | ₩189,988 | ₩192,748 | ₩188,380 | ₩192,387 | +1.26% | 42.6만 |
|---|
| 2025.11.13 | ₩201,003 | ₩201,003 | ₩191,717 | ₩192,052 | -4.45% | 54.4만 |
|---|
| 2025.11.12 | ₩206,175 | ₩208,333 | ₩199,368 | ₩201,070 | -2.48% | 37.2만 |
|---|
| 2025.11.11 | ₩202,544 | ₩206,443 | ₩201,727 | ₩206,095 | +1.75% | 32.1만 |
|---|
| 2025.11.10 | ₩201,365 | ₩204,433 | ₩199,797 | ₩203,670 | +1.14% | 53.5만 |
|---|
| 2025.11.07 | ₩195,630 | ₩203,227 | ₩195,027 | ₩200,641 | +2.56% | 69.6만 |
|---|
| 2025.11.06 | ₩190,846 | ₩197,760 | ₩185,995 | ₩197,010 | +3.23% | 138만 |
|---|
| 2025.11.05 | ₩189,559 | ₩197,238 | ₩181,787 | ₩195,817 | +3.30% | 143.3만 |
|---|
| 2025.11.04 | ₩166,350 | ₩168,039 | ₩162,156 | ₩162,424 | -2.36% | 50.8만 |
|---|
| 2025.11.03 | ₩165,425 | ₩168,025 | ₩163,670 | ₩167,663 | +1.35% | 38.8만 |
|---|
| 2025.10.31 | ₩164,327 | ₩166,417 | ₩163,375 | ₩165,171 | +0.51% | 30.3만 |
|---|
| 2025.10.30 | ₩164,501 | ₩167,985 | ₩163,831 | ₩165,881 | +0.84% | 41.3만 |
|---|
| 2025.10.29 | ₩170,169 | ₩170,169 | ₩163,616 | ₩164,233 | -3.49% | 31.9만 |
|---|
| 2025.10.28 | ₩169,781 | ₩171,080 | ₩168,722 | ₩170,169 | +0.23% | 24.1만 |
|---|
| 2025.10.27 | ₩172,434 | ₩172,930 | ₩168,843 | ₩168,936 | -2.03% | 27.9만 |
|---|
| 2025.10.24 | ₩172,246 | ₩172,889 | ₩170,410 | ₩171,590 | -0.38% | 17.3만 |
|---|
| 2025.10.23 | ₩171,402 | ₩172,863 | ₩169,901 | ₩171,389 | -0.01% | 22.7만 |
|---|
| 2025.10.22 | ₩176,668 | ₩177,847 | ₩171,737 | ₩171,817 | -2.75% | 33.3만 |
|---|
| 2025.10.21 | ₩170,719 | ₩176,976 | ₩170,035 | ₩176,668 | +3.49% | 32만 |
|---|
| 2025.10.20 | ₩170,491 | ₩171,523 | ₩169,432 | ₩171,027 | +0.31% | 20.7만 |
|---|
| 2025.10.17 | ₩170,250 | ₩172,662 | ₩169,312 | ₩169,647 | -0.35% | 26.5만 |
|---|
| 2025.10.16 | ₩171,884 | ₩173,291 | ₩169,432 | ₩170,933 | -0.55% | 42.5만 |
|---|
| 2025.10.15 | ₩171,643 | ₩174,993 | ₩170,652 | ₩171,214 | -0.25% | 40.9만 |
|---|
| 2025.10.14 | ₩169,915 | ₩171,147 | ₩167,905 | ₩171,040 | +0.66% | 30.4만 |
|---|
| 2025.10.13 | ₩174,765 | ₩174,765 | ₩169,553 | ₩171,402 | -1.92% | 32.3만 |
|---|
| 2025.10.10 | ₩174,176 | ₩175,288 | ₩171,013 | ₩172,608 | -0.90% | 39.2만 |
|---|