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 | ₩261,665 | ₩271,081 | ₩261,278 | ₩270,346 | +3.32% | 65.9만 |
| 2026.10.08 | ₩260,356 | ₩269,505 | ₩250,032 | ₩258,914 | -0.55% | 86.6만 |
| 2026.10.07 | ₩264,884 | ₩266,834 | ₩254,039 | ₩260,102 | -1.81% | 74.3만 |
| 2026.10.06 | ₩267,127 | ₩273,004 | ₩261,478 | ₩267,021 | -0.04% | 74.1만 |
| 2026.10.05 | ₩257,137 | ₩265,645 | ₩257,030 | ₩265,351 | +3.19% | 77.4만 |
| 2026.10.02 | ₩252,249 | ₩260,970 | ₩252,249 | ₩257,765 | +2.19% | 47.7만 |
| 2026.10.01 | ₩252,329 | ₩254,987 | ₩246,252 | ₩250,326 | -0.79% | 65.4만 |
| 2026.09.30 | ₩239,254 | ₩254,119 | ₩238,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩250,019 |
| +4.50% |
| 67.4만 |
| 2026.09.29 | ₩228,676 | ₩238,640 | ₩228,262 | ₩238,199 | +4.16% | 50만 |
|---|
| 2026.09.28 | ₩225,431 | ₩234,566 | ₩224,456 | ₩232,162 | +2.99% | 60.1만 |
|---|
| 2026.09.25 | ₩243,207 | ₩243,207 | ₩229,731 | ₩230,292 | -5.31% | 60.1만 |
|---|
| 2026.09.24 | ₩247,641 | ₩253,758 | ₩243,995 | ₩244,329 | -1.34% | 39.2만 |
|---|
| 2026.09.23 | ₩245,999 | ₩249,271 | ₩240,710 | ₩246,800 | +0.33% | 52.4만 |
|---|
| 2026.09.22 | ₩245,558 | ₩249,151 | ₩237,264 | ₩244,837 | -0.29% | 72.7만 |
|---|
| 2026.09.21 | ₩234,566 | ₩242,767 | ₩232,256 | ₩241,778 | +3.07% | 41만 |
|---|
| 2026.09.18 | ₩238,319 | ₩240,015 | ₩230,025 | ₩233,671 | -1.95% | 153.8만 |
|---|
| 2026.09.17 | ₩241,498 | ₩246,266 | ₩236,383 | ₩237,838 | -1.52% | 72.4만 |
|---|
| 2026.09.16 | ₩239,868 | ₩246,359 | ₩237,384 | ₩244,489 | +1.93% | 81.3만 |
|---|
| 2026.09.15 | ₩227,194 | ₩249,752 | ₩227,194 | ₩247,575 | +8.97% | 119.6만 |
|---|
| 2026.09.14 | ₩204,796 | ₩234,419 | ₩204,796 | ₩230,933 | +12.76% | 109.2만 |
|---|
| 2026.09.11 | ₩213,998 | ₩214,092 | ₩199,174 | ₩200,709 | -6.21% | 117만 |
|---|
| 2026.09.10 | ₩223,815 | ₩231,802 | ₩214,506 | ₩215,788 | -3.59% | 85.6만 |
|---|
| 2026.09.09 | ₩225,965 | ₩229,291 | ₩223,708 | ₩227,274 | +0.58% | 61.5만 |
|---|
| 2026.09.08 | ₩226,686 | ₩231,107 | ₩221,050 | ₩227,474 | +0.35% | 55.1만 |
|---|
| 2026.09.04 | ₩230,399 | ₩233,725 | ₩227,608 | ₩229,251 | -0.50% | 44.7만 |
|---|
| 2026.09.03 | ₩231,401 | ₩233,578 | ₩225,324 | ₩232,857 | +0.63% | 52.3만 |
|---|
| 2026.09.02 | ₩234,085 | ₩241,952 | ₩222,199 | ₩228,155 | -2.53% | 96.7만 |
|---|
| 2026.09.01 | ₩244,743 | ₩250,459 | ₩235,434 | ₩236,409 | -3.41% | 84.1만 |
|---|
| 2026.08.31 | ₩249,752 | ₩254,453 | ₩246,159 | ₩248,603 | -0.46% | 66.1만 |
|---|
| 2026.08.28 | ₩248,977 | ₩251,394 | ₩245,104 | ₩249,818 | +0.34% | 48만 |
|---|
| 2026.08.27 | ₩243,100 | ₩255,081 | ₩240,403 | ₩251,875 | +3.61% | 93.6만 |
|---|
| 2026.08.26 | ₩232,670 | ₩238,586 | ₩230,720 | ₩235,955 | +1.41% | 33.2만 |
|---|
| 2026.08.25 | ₩238,186 | ₩240,403 | ₩231,775 | ₩234,980 | -1.35% | 46.1만 |
|---|
| 2026.08.24 | ₩243,314 | ₩244,343 | ₩234,539 | ₩238,346 | -2.04% | 44.1만 |
|---|
| 2026.08.21 | ₩242,740 | ₩245,197 | ₩235,875 | ₩243,047 | +0.13% | 51.1만 |
|---|
| 2026.08.20 | ₩247,080 | ₩250,126 | ₩242,459 | ₩243,354 | -1.51% | 40.3만 |
|---|
| 2026.08.19 | ₩251,127 | ₩252,062 | ₩242,366 | ₩249,324 | -0.72% | 44.8만 |
|---|
| 2026.08.18 | ₩247,908 | ₩252,169 | ₩244,129 | ₩251,060 | +1.27% | 54.4만 |
|---|
| 2026.08.17 | ₩245,905 | ₩247,388 | ₩238,079 | ₩244,823 | -0.44% | 77.2만 |
|---|
| 2026.08.14 | ₩262,172 | ₩262,733 | ₩248,136 | ₩248,483 | -5.22% | 56.6만 |
|---|
| 2026.08.13 | ₩251,875 | ₩262,560 | ₩249,364 | ₩261,611 | +3.87% | 64.3만 |
|---|
| 2026.08.12 | ₩247,254 | ₩252,209 | ₩244,783 | ₩249,952 | +1.09% | 51.3만 |
|---|
| 2026.08.11 | ₩248,149 | ₩253,224 | ₩240,937 | ₩251,501 | +1.35% | 72.3만 |
|---|
| 2026.08.10 | ₩243,274 | ₩257,404 | ₩243,194 | ₩248,149 | +2.00% | 92.3만 |
|---|
| 2026.08.07 | ₩245,010 | ₩246,266 | ₩238,132 | ₩245,050 | +0.02% | 74.3만 |
|---|
| 2026.08.06 | ₩240,403 | ₩246,279 | ₩233,671 | ₩242,780 | +0.99% | 126만 |
|---|
| 2026.08.05 | ₩265,004 | ₩269,171 | ₩241,858 | ₩244,743 | -7.65% | 162.1만 |
|---|
| 2026.08.04 | ₩203,354 | ₩217,351 | ₩201,164 | ₩215,107 | +5.78% | 104.6만 |
|---|
| 2026.08.03 | ₩197,598 | ₩208,002 | ₩195,474 | ₩206,866 | +4.69% | 96만 |
|---|
| 2026.07.31 | ₩189,264 | ₩194,098 | ₩184,055 | ₩193,324 | +2.15% | 65.9만 |
|---|
| 2026.07.30 | ₩176,282 | ₩191,534 | ₩174,960 | ₩189,264 | +7.36% | 105.3만 |
|---|
| 2026.07.29 | ₩183,441 | ₩185,043 | ₩177,671 | ₩180,476 | -1.62% | 72만 |
|---|
| 2026.07.28 | ₩180,315 | ₩185,804 | ₩176,175 | ₩181,304 | +0.55% | 64.2만 |
|---|
| 2026.07.27 | ₩185,457 | ₩187,781 | ₩179,821 | ₩180,021 | -2.93% | 78.6만 |
|---|
| 2026.07.24 | ₩179,674 | ₩183,654 | ₩176,269 | ₩183,614 | +2.19% | 53.9만 |
|---|
| 2026.07.23 | ₩189,811 | ₩190,239 | ₩177,684 | ₩178,619 | -5.90% | 74.9만 |
|---|
| 2026.07.22 | ₩193,858 | ₩196,983 | ₩185,324 | ₩187,287 | -3.39% | 69.9만 |
|---|
| 2026.07.21 | ₩207,895 | ₩207,895 | ₩189,531 | ₩192,028 | -7.63% | 116.3만 |
|---|
| 2026.07.20 | ₩211,274 | ₩214,733 | ₩208,042 | ₩208,843 | -1.15% | 49.3만 |
|---|
| 2026.07.17 | ₩207,614 | ₩214,813 | ₩205,691 | ₩212,930 | +2.56% | 82.4만 |
|---|
| 2026.07.16 | ₩216,296 | ₩216,322 | ₩208,309 | ₩210,432 | -2.71% | 57.4만 |
|---|
| 2026.07.15 | ₩219,367 | ₩224,189 | ₩207,588 | ₩212,783 | -3.00% | 56.6만 |
|---|
| 2026.07.14 | ₩198,172 | ₩219,314 | ₩198,172 | ₩219,194 | +10.61% | 76.8만 |
|---|
| 2026.07.13 | ₩206,239 | ₩207,548 | ₩198,078 | ₩202,392 | -1.87% | 72.1만 |
|---|
| 2026.07.10 | ₩214,012 | ₩216,603 | ₩202,953 | ₩203,928 | -4.71% | 65.9만 |
|---|
| 2026.07.09 | ₩200,469 | ₩212,877 | ₩197,678 | ₩212,877 | +6.19% | 52.4만 |
|---|
| 2026.07.08 | ₩207,775 | ₩210,646 | ₩204,730 | ₩205,063 | -1.30% | 80.3만 |
|---|
| 2026.07.07 | ₩213,170 | ₩219,261 | ₩210,125 | ₩210,419 | -1.29% | 100만 |
|---|
| 2026.07.06 | ₩202,339 | ₩212,823 | ₩201,818 | ₩211,367 | +4.46% | 100.9만 |
|---|
| 2026.07.02 | ₩191,574 | ₩198,225 | ₩188,315 | ₩197,825 | +3.26% | 104.3만 |
|---|
| 2026.07.01 | ₩188,769 | ₩197,664 | ₩186,766 | ₩191,574 | +1.49% | 84.3만 |
|---|
| 2026.06.30 | ₩173,103 | ₩189,010 | ₩172,930 | ₩183,628 | +6.08% | 186.7만 |
|---|
| 2026.06.29 | ₩165,784 | ₩173,223 | ₩165,223 | ₩171,380 | +3.38% | 78.1만 |
|---|
| 2026.06.26 | ₩155,420 | ₩165,838 | ₩155,420 | ₩164,636 | +5.93% | 169.2만 |
|---|
| 2026.06.25 | ₩153,364 | ₩158,265 | ₩150,385 | ₩155,180 | +1.18% | 47.6만 |
|---|
| 2026.06.24 | ₩150,358 | ₩154,686 | ₩150,252 | ₩154,045 | +2.45% | 54.2만 |
|---|
| 2026.06.23 | ₩147,447 | ₩153,350 | ₩147,447 | ₩150,025 | +1.75% | 56.4만 |
|---|
| 2026.06.22 | ₩147,647 | ₩152,469 | ₩142,626 | ₩144,923 | -1.85% | 71만 |
|---|
| 2026.06.18 | ₩149,250 | ₩150,131 | ₩144,188 | ₩148,649 | -0.40% | 129.5만 |
|---|
| 2026.06.17 | ₩150,065 | ₩153,524 | ₩148,248 | ₩149,824 | -0.16% | 82만 |
|---|
| 2026.06.16 | ₩153,377 | ₩157,477 | ₩150,572 | ₩151,814 | -1.02% | 85.2만 |
|---|
| 2026.06.15 | ₩148,649 | ₩155,607 | ₩147,580 | ₩153,123 | +3.01% | 89만 |
|---|
| 2026.06.12 | ₩147,914 | ₩151,961 | ₩145,577 | ₩148,569 | +0.44% | 54.5만 |
|---|
| 2026.06.11 | ₩145,484 | ₩149,317 | ₩143,240 | ₩148,021 | +1.74% | 48.3만 |
|---|
| 2026.06.10 | ₩145,070 | ₩150,652 | ₩144,081 | ₩147,180 | +1.45% | 56만 |
|---|
| 2026.06.09 | ₩145,123 | ₩146,806 | ₩143,440 | ₩146,525 | +0.97% | 69.4만 |
|---|
| 2026.06.08 | ₩145,524 | ₩147,567 | ₩142,572 | ₩147,327 | +1.24% | 52.3만 |
|---|
| 2026.06.05 | ₩149,611 | ₩151,053 | ₩143,040 | ₩146,779 | -1.89% | 58.9만 |
|---|
| 2026.06.04 | ₩150,065 | ₩152,389 | ₩148,449 | ₩148,956 | -0.74% | 67.2만 |
|---|
| 2026.06.03 | ₩148,983 | ₩150,679 | ₩146,058 | ₩149,063 | +0.05% | 94.4만 |
|---|
| 2026.06.02 | ₩146,125 | ₩151,801 | ₩144,509 | ₩151,480 | +3.67% | 56.9만 |
|---|
| 2026.06.01 | ₩149,985 | ₩154,779 | ₩148,208 | ₩152,282 | +1.53% | 97.9만 |
|---|
| 2026.05.29 | ₩135,013 | ₩147,073 | ₩135,013 | ₩145,964 | +8.11% | 98.8만 |
|---|
| 2026.05.28 | ₩132,716 | ₩135,307 | ₩131,433 | ₩134,051 | +1.01% | 50.5만 |
|---|
| 2026.05.27 | ₩133,717 | ₩135,494 | ₩131,260 | ₩131,313 | -1.80% | 51.5만 |
|---|
| 2026.05.26 | ₩135,560 | ₩138,285 | ₩133,156 | ₩136,642 | +0.80% | 43.2만 |
|---|
| 2026.05.22 | ₩135,173 | ₩139,594 | ₩135,066 | ₩136,722 | +1.15% | 60.6만 |
|---|
| 2026.05.21 | ₩131,861 | ₩135,173 | ₩130,165 | ₩134,692 | +2.15% | 66.6만 |
|---|
| 2026.05.20 | ₩131,246 | ₩135,587 | ₩130,165 | ₩134,292 | +2.32% | 69.8만 |
|---|
| 2026.05.19 | ₩133,143 | ₩135,934 | ₩130,819 | ₩133,677 | +0.40% | 94.2만 |
|---|
| 2026.05.18 | ₩120,268 | ₩131,433 | ₩119,520 | ₩130,859 | +8.81% | 107만 |
|---|
| 2026.05.15 | ₩117,757 | ₩121,256 | ₩115,834 | ₩120,228 | +2.10% | 53.2만 |
|---|
| 2026.05.14 | ₩116,181 | ₩117,677 | ₩113,029 | ₩115,834 | -0.30% | 69.2만 |
|---|
| 2026.05.13 | ₩119,160 | ₩120,201 | ₩113,884 | ₩115,527 | -3.05% | 79.2만 |
|---|
| 2026.05.12 | ₩123,968 | ₩123,968 | ₩119,213 | ₩120,362 | -2.91% | 58.1만 |
|---|
| 2026.05.11 | ₩125,156 | ₩126,051 | ₩116,889 | ₩122,245 | -2.33% | 88.3만 |
|---|
| 2026.05.08 | ₩125,076 | ₩127,841 | ₩120,642 | ₩125,918 | +0.67% | 114.4만 |
|---|
| 2026.05.07 | ₩124,208 | ₩127,694 | ₩123,006 | ₩126,839 | +2.12% | 131만 |
|---|
| 2026.05.06 | ₩120,522 | ₩121,684 | ₩112,602 | ₩121,323 | +0.66% | 117.2만 |
|---|
| 2026.05.05 | ₩122,872 | ₩124,155 | ₩119,614 | ₩123,059 | +0.15% | 82.1만 |
|---|
| 2026.05.04 | ₩117,984 | ₩123,968 | ₩116,943 | ₩123,527 | +4.70% | 96.6만 |
|---|
| 2026.05.01 | ₩117,530 | ₩120,308 | ₩114,685 | ₩118,238 | +0.60% | 72.2만 |
|---|
| 2026.04.30 | ₩117,397 | ₩122,712 | ₩114,859 | ₩116,101 | -1.10% | 104.2만 |
|---|
| 2026.04.29 | ₩113,069 | ₩120,508 | ₩112,134 | ₩119,667 | +5.84% | 125.3만 |
|---|
| 2026.04.28 | ₩115,473 | ₩116,649 | ₩113,390 | ₩114,458 | -0.88% | 52.9만 |
|---|
| 2026.04.27 | ₩112,629 | ₩115,313 | ₩111,867 | ₩113,737 | +0.98% | 48.4만 |
|---|
| 2026.04.24 | ₩112,014 | ₩112,976 | ₩109,677 | ₩112,642 | +0.56% | 44.6만 |
|---|
| 2026.04.23 | ₩115,473 | ₩117,316 | ₩109,610 | ₩112,241 | -2.80% | 61.8만 |
|---|
| 2026.04.22 | ₩115,594 | ₩119,053 | ₩114,859 | ₩118,478 | +2.50% | 65.7만 |
|---|
| 2026.04.21 | ₩110,011 | ₩117,597 | ₩109,971 | ₩115,233 | +4.75% | 98.9만 |
|---|
| 2026.04.20 | ₩110,705 | ₩112,922 | ₩108,715 | ₩109,517 | -1.07% | 113.5만 |
|---|
| 2026.04.17 | ₩114,165 | ₩114,859 | ₩110,265 | ₩111,079 | -2.70% | 136.9만 |
|---|
| 2026.04.16 | ₩115,220 | ₩116,689 | ₩110,492 | ₩112,308 | -2.53% | 95.1만 |
|---|
| 2026.04.15 | ₩112,709 | ₩116,315 | ₩112,455 | ₩113,750 | +0.92% | 82.1만 |
|---|
| 2026.04.14 | ₩109,089 | ₩112,735 | ₩109,089 | ₩111,146 | +1.89% | 127.6만 |
|---|
| 2026.04.13 | ₩102,331 | ₩108,809 | ₩101,984 | ₩108,715 | +6.24% | 130.8만 |
|---|
| 2026.04.10 | ₩103,386 | ₩105,657 | ₩99,820 | ₩101,770 | -1.56% | 120.2만 |
|---|
| 2026.04.09 | ₩114,859 | ₩115,460 | ₩99,513 | ₩102,412 | -10.84% | 170.1만 |
|---|
| 2026.04.08 | ₩118,839 | ₩120,949 | ₩114,912 | ₩116,675 | -1.82% | 102.4만 |
|---|
| 2026.04.07 | ₩120,882 | ₩122,899 | ₩116,796 | ₩117,851 | -2.51% | 94.3만 |
|---|
| 2026.04.06 | ₩118,091 | ₩121,443 | ₩117,049 | ₩120,629 | +2.15% | 44.7만 |
|---|
| 2026.04.02 | ₩116,342 | ₩119,988 | ₩114,806 | ₩118,011 | +1.43% | 73.7만 |
|---|
| 2026.04.01 | ₩118,225 | ₩118,665 | ₩113,630 | ₩115,139 | -2.61% | 82.1만 |
|---|
| 2026.03.31 | ₩118,385 | ₩118,866 | ₩113,937 | ₩117,330 | -0.89% | 91.6만 |
|---|
| 2026.03.30 | ₩115,233 | ₩119,079 | ₩115,233 | ₩117,423 | +1.90% | 72.2만 |
|---|
| 2026.03.27 | ₩118,372 | ₩119,881 | ₩109,597 | ₩114,365 | -3.38% | 108만 |
|---|
| 2026.03.26 | ₩119,360 | ₩123,594 | ₩118,866 | ₩121,684 | +1.95% | 43.3만 |
|---|
| 2026.03.25 | ₩124,862 | ₩125,570 | ₩119,587 | ₩120,068 | -3.84% | 51.4만 |
|---|
| 2026.03.24 | ₩128,575 | ₩128,949 | ₩121,710 | ₩123,260 | -4.13% | 68만 |
|---|
| 2026.03.23 | ₩130,312 | ₩133,009 | ₩127,293 | ₩130,004 | -0.24% | 51.1만 |
|---|
| 2026.03.20 | ₩128,068 | ₩130,004 | ₩125,089 | ₩128,802 | +0.57% | 169.3만 |
|---|
| 2026.03.19 | ₩129,443 | ₩131,861 | ₩126,893 | ₩129,003 | -0.34% | 52만 |
|---|
| 2026.03.18 | ₩125,557 | ₩129,911 | ₩125,330 | ₩129,069 | +2.80% | 45.6만 |
|---|
| 2026.03.17 | ₩126,839 | ₩133,557 | ₩126,452 | ₩126,986 | +0.12% | 57.3만 |
|---|
| 2026.03.16 | ₩130,899 | ₩133,103 | ₩126,412 | ₩126,866 | -3.08% | 76.6만 |
|---|
| 2026.03.13 | ₩129,550 | ₩137,564 | ₩129,363 | ₩133,170 | +2.79% | 60만 |
|---|
| 2026.03.12 | ₩128,215 | ₩132,034 | ₩128,215 | ₩129,537 | +1.03% | 59.2만 |
|---|
| 2026.03.11 | ₩128,909 | ₩131,754 | ₩125,918 | ₩129,096 | +0.15% | 33.1만 |
|---|
| 2026.03.10 | ₩129,029 | ₩129,029 | ₩124,796 | ₩127,387 | -1.27% | 32.3만 |
|---|
| 2026.03.09 | ₩129,978 | ₩131,153 | ₩126,732 | ₩128,696 | -0.99% | 69.9만 |
|---|
| 2026.03.06 | ₩131,206 | ₩133,383 | ₩128,014 | ₩131,767 | +0.43% | 48.4만 |
|---|
| 2026.03.05 | ₩130,418 | ₩135,560 | ₩130,418 | ₩132,822 | +1.84% | 58.8만 |
|---|
| 2026.03.04 | ₩130,071 | ₩132,448 | ₩128,615 | ₩130,993 | +0.71% | 61.8만 |
|---|
| 2026.03.03 | ₩124,315 | ₩131,474 | ₩123,874 | ₩130,071 | +4.63% | 51.3만 |
|---|
| 2026.03.02 | ₩123,460 | ₩129,136 | ₩122,619 | ₩126,332 | +2.33% | 80.2만 |
|---|
| 2026.02.27 | ₩121,310 | ₩124,074 | ₩120,121 | ₩123,500 | +1.81% | 87.3만 |
|---|
| 2026.02.26 | ₩122,699 | ₩129,430 | ₩122,378 | ₩125,116 | +1.97% | 106.7만 |
|---|
| 2026.02.25 | ₩117,517 | ₩122,378 | ₩117,143 | ₩121,857 | +3.69% | 104.5만 |
|---|
| 2026.02.24 | ₩116,195 | ₩119,266 | ₩115,099 | ₩115,968 | -0.20% | 80.8만 |
|---|
| 2026.02.23 | ₩123,233 | ₩123,233 | ₩113,710 | ₩115,727 | -6.09% | 147.4만 |
|---|
| 2026.02.20 | ₩137,831 | ₩140,689 | ₩122,939 | ₩123,754 | -10.21% | 149.1만 |
|---|
| 2026.02.19 | ₩138,966 | ₩138,979 | ₩136,175 | ₩137,831 | -0.82% | 61.6만 |
|---|
| 2026.02.18 | ₩137,550 | ₩140,502 | ₩135,707 | ₩139,420 | +1.36% | 63.2만 |
|---|
| 2026.02.17 | ₩140,649 | ₩141,370 | ₩136,375 | ₩138,779 | -1.33% | 76.7만 |
|---|
| 2026.02.13 | ₩140,141 | ₩144,589 | ₩139,193 | ₩140,115 | -0.02% | 119.4만 |
|---|
| 2026.02.12 | ₩147,193 | ₩149,303 | ₩139,647 | ₩139,954 | -4.92% | 89.6만 |
|---|
| 2026.02.11 | ₩149,931 | ₩152,268 | ₩144,602 | ₩147,287 | -1.76% | 67.4만 |
|---|
| 2026.02.10 | ₩146,472 | ₩152,709 | ₩146,472 | ₩151,440 | +3.39% | 87만 |
|---|
| 2026.02.09 | ₩147,447 | ₩151,627 | ₩143,133 | ₩145,777 | -1.13% | 115.4만 |
|---|
| 2026.02.06 | ₩169,497 | ₩175,374 | ₩146,539 | ₩147,981 | -12.69% | 210.6만 |
|---|
| 2026.02.05 | ₩174,626 | ₩178,072 | ₩169,644 | ₩170,699 | -2.25% | 82.8만 |
|---|
| 2026.02.04 | ₩168,295 | ₩174,853 | ₩166,185 | ₩172,529 | +2.52% | 75.5만 |
|---|
| 2026.02.03 | ₩176,870 | ₩178,232 | ₩168,148 | ₩170,312 | -3.71% | 63.5만 |
|---|
| 2026.02.02 | ₩174,960 | ₩183,628 | ₩174,960 | ₩180,302 | +3.05% | 72.3만 |
|---|
| 2026.01.30 | ₩176,228 | ₩177,471 | ₩173,918 | ₩176,162 | -0.04% | 57.2만 |
|---|
| 2026.01.29 | ₩175,320 | ₩176,776 | ₩171,541 | ₩176,456 | +0.65% | 51.4만 |
|---|
| 2026.01.28 | ₩177,631 | ₩179,407 | ₩176,242 | ₩177,217 | -0.23% | 30만 |
|---|
| 2026.01.27 | ₩177,390 | ₩178,766 | ₩174,626 | ₩177,631 | +0.14% | 31.2만 |
|---|
| 2026.01.26 | ₩172,863 | ₩177,631 | ₩171,688 | ₩176,536 | +2.12% | 56.1만 |
|---|
| 2026.01.23 | ₩174,920 | ₩175,454 | ₩171,167 | ₩172,008 | -1.66% | 37.5만 |
|---|
| 2026.01.22 | ₩178,018 | ₩179,367 | ₩173,491 | ₩174,920 | -1.74% | 43.4만 |
|---|
| 2026.01.21 | ₩176,629 | ₩178,259 | ₩174,986 | ₩176,963 | +0.19% | 29.5만 |
|---|
| 2026.01.20 | ₩178,072 | ₩179,634 | ₩174,960 | ₩176,322 | -0.98% | 47.6만 |
|---|
| 2026.01.16 | ₩178,486 | ₩181,638 | ₩177,364 | ₩179,728 | +0.70% | 43.6만 |
|---|
| 2026.01.15 | ₩178,913 | ₩179,407 | ₩173,731 | ₩178,686 | -0.13% | 43.1만 |
|---|
| 2026.01.14 | ₩176,963 | ₩180,249 | ₩175,547 | ₩179,006 | +1.15% | 43.1만 |
|---|
| 2026.01.13 | ₩179,995 | ₩181,330 | ₩176,656 | ₩177,818 | -1.21% | 25.3만 |
|---|
| 2026.01.12 | ₩177,270 | ₩181,638 | ₩176,375 | ₩180,582 | +1.87% | 42.8만 |
|---|
| 2026.01.09 | ₩177,911 | ₩179,741 | ₩174,960 | ₩177,831 | -0.05% | 27.2만 |
|---|
| 2026.01.08 | ₩175,440 | ₩179,714 | ₩173,597 | ₩178,112 | +1.52% | 36.3만 |
|---|
| 2026.01.07 | ₩174,492 | ₩176,562 | ₩170,672 | ₩176,108 | +0.93% | 35.8만 |
|---|
| 2026.01.06 | ₩173,290 | ₩174,960 | ₩172,369 | ₩173,678 | +0.22% | 37만 |
|---|
| 2026.01.05 | ₩174,839 | ₩177,337 | ₩173,437 | ₩174,986 | +0.08% | 38.2만 |
|---|
| 2026.01.02 | ₩177,097 | ₩178,138 | ₩172,355 | ₩174,973 | -1.20% | 34.6만 |
|---|
| 2025.12.31 | ₩178,913 | ₩179,087 | ₩176,683 | ₩177,497 | -0.79% | 29.1만 |
|---|
| 2025.12.30 | ₩182,452 | ₩182,452 | ₩174,960 | ₩179,728 | -1.49% | 47.5만 |
|---|
| 2025.12.29 | ₩184,015 | ₩185,911 | ₩183,080 | ₩183,427 | -0.32% | 20만 |
|---|
| 2025.12.26 | ₩186,566 | ₩187,968 | ₩183,614 | ₩184,696 | -1.00% | 20.9만 |
|---|
| 2025.12.24 | ₩185,631 | ₩187,247 | ₩183,828 | ₩186,365 | +0.40% | 14.1만 |
|---|
| 2025.12.23 | ₩186,900 | ₩188,756 | ₩184,522 | ₩185,751 | -0.61% | 38.9만 |
|---|
| 2025.12.22 | ₩190,279 | ₩192,162 | ₩188,075 | ₩188,262 | -1.06% | 23.6만 |
|---|
| 2025.12.19 | ₩189,785 | ₩191,788 | ₩188,048 | ₩190,666 | +0.46% | 129만 |
|---|
| 2025.12.18 | ₩193,618 | ₩193,618 | ₩189,651 | ₩190,920 | -1.39% | 35.7만 |
|---|
| 2025.12.17 | ₩191,214 | ₩192,723 | ₩184,135 | ₩189,584 | -0.85% | 78.6만 |
|---|
| 2025.12.16 | ₩192,456 | ₩193,738 | ₩186,272 | ₩191,748 | -0.37% | 71.3만 |
|---|
| 2025.12.15 | ₩203,714 | ₩203,714 | ₩193,324 | ₩193,524 | -5.00% | 53.4만 |
|---|
| 2025.12.12 | ₩204,462 | ₩205,170 | ₩201,684 | ₩203,714 | -0.37% | 38.2만 |
|---|
| 2025.12.11 | ₩202,392 | ₩205,157 | ₩200,910 | ₩203,421 | +0.51% | 24만 |
|---|
| 2025.12.10 | ₩200,656 | ₩204,476 | ₩200,028 | ₩202,673 | +1.01% | 34.6만 |
|---|
| 2025.12.09 | ₩198,933 | ₩201,538 | ₩196,970 | ₩200,376 | +0.73% | 31.7만 |
|---|
| 2025.12.08 | ₩196,249 | ₩200,910 | ₩194,619 | ₩200,015 | +1.92% | 30.3만 |
|---|
| 2025.12.05 | ₩198,733 | ₩200,723 | ₩193,070 | ₩195,100 | -1.83% | 43.6만 |
|---|
| 2025.12.04 | ₩200,336 | ₩202,419 | ₩199,000 | ₩199,841 | -0.25% | 34.7만 |
|---|
| 2025.12.03 | ₩193,658 | ₩200,229 | ₩192,643 | ₩199,174 | +2.85% | 36.1만 |
|---|
| 2025.12.02 | ₩193,163 | ₩198,319 | ₩192,723 | ₩194,739 | +0.82% | 45.3만 |
|---|
| 2025.12.01 | ₩188,850 | ₩193,217 | ₩187,781 | ₩191,200 | +1.24% | 34.4만 |
|---|
| 2025.11.28 | ₩188,876 | ₩190,987 | ₩187,875 | ₩188,115 | -0.40% | 16.3만 |
|---|
| 2025.11.26 | ₩188,436 | ₩190,987 | ₩186,833 | ₩189,157 | +0.38% | 25.9만 |
|---|
| 2025.11.25 | ₩189,250 | ₩191,387 | ₩186,606 | ₩189,370 | +0.06% | 28.9만 |
|---|
| 2025.11.24 | ₩191,507 | ₩191,507 | ₩185,965 | ₩187,674 | -2.00% | 34.7만 |
|---|
| 2025.11.21 | ₩184,375 | ₩192,950 | ₩181,998 | ₩191,080 | +3.64% | 66.7만 |
|---|
| 2025.11.20 | ₩186,779 | ₩187,928 | ₩183,360 | ₩184,175 | -1.39% | 28.3만 |
|---|
| 2025.11.19 | ₩184,108 | ₩185,724 | ₩181,865 | ₩184,589 | +0.26% | 26.1만 |
|---|
| 2025.11.18 | ₩185,537 | ₩187,487 | ₩183,654 | ₩185,043 | -0.27% | 31.8만 |
|---|
| 2025.11.17 | ₩191,881 | ₩193,110 | ₩186,112 | ₩186,259 | -2.93% | 34.2만 |
|---|
| 2025.11.14 | ₩189,357 | ₩192,108 | ₩187,754 | ₩191,748 | +1.26% | 42.6만 |
|---|
| 2025.11.13 | ₩200,336 | ₩200,336 | ₩191,080 | ₩191,414 | -4.45% | 54.4만 |
|---|
| 2025.11.12 | ₩205,491 | ₩207,641 | ₩198,706 | ₩200,402 | -2.48% | 37.2만 |
|---|
| 2025.11.11 | ₩201,871 | ₩205,758 | ₩201,057 | ₩205,411 | +1.75% | 32.1만 |
|---|
| 2025.11.10 | ₩200,696 | ₩203,755 | ₩199,133 | ₩202,993 | +1.14% | 53.5만 |
|---|
| 2025.11.07 | ₩194,980 | ₩202,553 | ₩194,379 | ₩199,975 | +2.56% | 69.6만 |
|---|
| 2025.11.06 | ₩190,212 | ₩197,103 | ₩185,377 | ₩196,356 | +3.23% | 138만 |
|---|
| 2025.11.05 | ₩188,930 | ₩196,583 | ₩181,183 | ₩195,167 | +3.30% | 143.3만 |
|---|
| 2025.11.04 | ₩165,798 | ₩167,480 | ₩161,617 | ₩161,884 | -2.36% | 50.8만 |
|---|
| 2025.11.03 | ₩164,876 | ₩167,467 | ₩163,127 | ₩167,107 | +1.35% | 38.8만 |
|---|
| 2025.10.31 | ₩163,781 | ₩165,864 | ₩162,833 | ₩164,622 | +0.51% | 30.3만 |
|---|
| 2025.10.30 | ₩163,955 | ₩167,427 | ₩163,287 | ₩165,330 | +0.84% | 41.3만 |
|---|
| 2025.10.29 | ₩169,604 | ₩169,604 | ₩163,073 | ₩163,687 | -3.49% | 31.9만 |
|---|
| 2025.10.28 | ₩169,217 | ₩170,512 | ₩168,162 | ₩169,604 | +0.23% | 24.1만 |
|---|
| 2025.10.27 | ₩171,861 | ₩172,355 | ₩168,282 | ₩168,375 | -2.03% | 27.9만 |
|---|
| 2025.10.24 | ₩171,674 | ₩172,315 | ₩169,844 | ₩171,020 | -0.38% | 17.3만 |
|---|
| 2025.10.23 | ₩170,833 | ₩172,289 | ₩169,337 | ₩170,819 | -0.01% | 22.7만 |
|---|
| 2025.10.22 | ₩176,082 | ₩177,257 | ₩171,167 | ₩171,247 | -2.75% | 33.3만 |
|---|
| 2025.10.21 | ₩170,152 | ₩176,389 | ₩169,470 | ₩176,082 | +3.49% | 32만 |
|---|
| 2025.10.20 | ₩169,925 | ₩170,953 | ₩168,869 | ₩170,459 | +0.31% | 20.7만 |
|---|
| 2025.10.17 | ₩169,684 | ₩172,088 | ₩168,749 | ₩169,083 | -0.35% | 26.5만 |
|---|
| 2025.10.16 | ₩171,314 | ₩172,716 | ₩168,869 | ₩170,365 | -0.55% | 42.5만 |
|---|
| 2025.10.15 | ₩171,073 | ₩174,412 | ₩170,085 | ₩170,646 | -0.25% | 40.9만 |
|---|
| 2025.10.14 | ₩169,350 | ₩170,579 | ₩167,347 | ₩170,472 | +0.66% | 30.4만 |
|---|
| 2025.10.13 | ₩174,185 | ₩174,185 | ₩168,990 | ₩170,833 | -1.92% | 32.3만 |
|---|
| 2025.10.10 | ₩173,597 | ₩174,706 | ₩170,445 | ₩172,035 | -0.90% | 39.2만 |
|---|