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 | ₩261,395 | ₩270,801 | ₩261,008 | ₩270,067 | +3.32% | 65.9만 |
| 2026.10.08 | ₩260,087 | ₩269,226 | ₩249,774 | ₩258,646 | -0.55% | 86.6만 |
| 2026.10.07 | ₩264,610 | ₩266,558 | ₩253,776 | ₩259,834 | -1.81% | 74.3만 |
| 2026.10.06 | ₩266,851 | ₩272,722 | ₩261,208 | ₩266,745 | -0.04% | 74.1만 |
| 2026.10.05 | ₩256,872 | ₩265,370 | ₩256,765 | ₩265,077 | +3.19% | 77.4만 |
| 2026.10.02 | ₩251,988 | ₩260,701 | ₩251,988 | ₩257,499 | +2.19% | 47.7만 |
| 2026.10.01 | ₩252,069 | ₩254,724 | ₩245,998 | ₩250,067 | -0.79% | 65.4만 |
| 2026.09.30 | ₩239,007 | ₩253,856 | ₩237,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩249,760 |
| +4.50% |
| 67.4만 |
| 2026.09.29 | ₩228,440 | ₩238,393 | ₩228,026 | ₩237,953 | +4.16% | 50만 |
|---|
| 2026.09.28 | ₩225,198 | ₩234,324 | ₩224,224 | ₩231,922 | +2.99% | 60.1만 |
|---|
| 2026.09.25 | ₩242,956 | ₩242,956 | ₩229,494 | ₩230,054 | -5.31% | 60.1만 |
|---|
| 2026.09.24 | ₩247,386 | ₩253,496 | ₩243,743 | ₩244,077 | -1.34% | 39.2만 |
|---|
| 2026.09.23 | ₩245,744 | ₩249,013 | ₩240,461 | ₩246,545 | +0.33% | 52.4만 |
|---|
| 2026.09.22 | ₩245,304 | ₩248,893 | ₩237,019 | ₩244,584 | -0.29% | 72.7만 |
|---|
| 2026.09.21 | ₩234,324 | ₩242,516 | ₩232,016 | ₩241,528 | +3.07% | 41만 |
|---|
| 2026.09.18 | ₩238,073 | ₩239,767 | ₩229,788 | ₩233,430 | -1.95% | 153.8만 |
|---|
| 2026.09.17 | ₩241,248 | ₩246,011 | ₩236,138 | ₩237,593 | -1.52% | 72.4만 |
|---|
| 2026.09.16 | ₩239,621 | ₩246,105 | ₩237,139 | ₩244,237 | +1.93% | 81.3만 |
|---|
| 2026.09.15 | ₩226,959 | ₩249,494 | ₩226,959 | ₩247,319 | +8.97% | 119.6만 |
|---|
| 2026.09.14 | ₩204,585 | ₩234,177 | ₩204,585 | ₩230,695 | +12.76% | 109.2만 |
|---|
| 2026.09.11 | ₩213,777 | ₩213,871 | ₩198,968 | ₩200,502 | -6.21% | 117만 |
|---|
| 2026.09.10 | ₩223,584 | ₩231,562 | ₩214,284 | ₩215,565 | -3.59% | 85.6만 |
|---|
| 2026.09.09 | ₩225,732 | ₩229,054 | ₩223,477 | ₩227,039 | +0.58% | 61.5만 |
|---|
| 2026.09.08 | ₩226,452 | ₩230,868 | ₩220,822 | ₩227,239 | +0.35% | 55.1만 |
|---|
| 2026.09.04 | ₩230,161 | ₩233,483 | ₩227,373 | ₩229,014 | -0.50% | 44.7만 |
|---|
| 2026.09.03 | ₩231,162 | ₩233,336 | ₩225,091 | ₩232,616 | +0.63% | 52.3만 |
|---|
| 2026.09.02 | ₩233,843 | ₩241,702 | ₩221,969 | ₩227,920 | -2.53% | 96.7만 |
|---|
| 2026.09.01 | ₩244,490 | ₩250,201 | ₩235,191 | ₩236,165 | -3.41% | 84.1만 |
|---|
| 2026.08.31 | ₩249,494 | ₩254,190 | ₩245,905 | ₩248,346 | -0.46% | 66.1만 |
|---|
| 2026.08.28 | ₩248,720 | ₩251,135 | ₩244,851 | ₩249,560 | +0.34% | 48만 |
|---|
| 2026.08.27 | ₩242,849 | ₩254,817 | ₩240,154 | ₩251,615 | +3.61% | 93.6만 |
|---|
| 2026.08.26 | ₩232,429 | ₩238,340 | ₩230,481 | ₩235,711 | +1.41% | 33.2만 |
|---|
| 2026.08.25 | ₩237,939 | ₩240,154 | ₩231,535 | ₩234,737 | -1.35% | 46.1만 |
|---|
| 2026.08.24 | ₩243,063 | ₩244,090 | ₩234,297 | ₩238,100 | -2.04% | 44.1만 |
|---|
| 2026.08.21 | ₩242,489 | ₩244,944 | ₩235,631 | ₩242,796 | +0.13% | 51.1만 |
|---|
| 2026.08.20 | ₩246,825 | ₩249,867 | ₩242,209 | ₩243,103 | -1.51% | 40.3만 |
|---|
| 2026.08.19 | ₩250,868 | ₩251,802 | ₩242,115 | ₩249,067 | -0.72% | 44.8만 |
|---|
| 2026.08.18 | ₩247,652 | ₩251,908 | ₩243,877 | ₩250,801 | +1.27% | 54.4만 |
|---|
| 2026.08.17 | ₩245,651 | ₩247,132 | ₩237,833 | ₩244,570 | -0.44% | 77.2만 |
|---|
| 2026.08.14 | ₩261,902 | ₩262,462 | ₩247,879 | ₩248,226 | -5.22% | 56.6만 |
|---|
| 2026.08.13 | ₩251,615 | ₩262,288 | ₩249,107 | ₩261,341 | +3.87% | 64.3만 |
|---|
| 2026.08.12 | ₩246,999 | ₩251,948 | ₩244,530 | ₩249,694 | +1.09% | 51.3만 |
|---|
| 2026.08.11 | ₩247,893 | ₩252,962 | ₩240,688 | ₩251,241 | +1.35% | 72.3만 |
|---|
| 2026.08.10 | ₩243,023 | ₩257,138 | ₩242,943 | ₩247,893 | +2.00% | 92.3만 |
|---|
| 2026.08.07 | ₩244,757 | ₩246,011 | ₩237,886 | ₩244,797 | +0.02% | 74.3만 |
|---|
| 2026.08.06 | ₩240,154 | ₩246,025 | ₩233,430 | ₩242,529 | +0.99% | 126만 |
|---|
| 2026.08.05 | ₩264,730 | ₩268,893 | ₩241,608 | ₩244,490 | -7.65% | 162.1만 |
|---|
| 2026.08.04 | ₩203,144 | ₩217,126 | ₩200,956 | ₩214,885 | +5.78% | 104.6만 |
|---|
| 2026.08.03 | ₩197,393 | ₩207,787 | ₩195,272 | ₩206,653 | +4.69% | 96만 |
|---|
| 2026.07.31 | ₩189,068 | ₩193,898 | ₩183,865 | ₩193,124 | +2.15% | 65.9만 |
|---|
| 2026.07.30 | ₩176,100 | ₩191,336 | ₩174,779 | ₩189,068 | +7.36% | 105.3만 |
|---|
| 2026.07.29 | ₩183,251 | ₩184,852 | ₩177,487 | ₩180,289 | -1.62% | 72만 |
|---|
| 2026.07.28 | ₩180,129 | ₩185,613 | ₩175,993 | ₩181,116 | +0.55% | 64.2만 |
|---|
| 2026.07.27 | ₩185,266 | ₩187,587 | ₩179,635 | ₩179,835 | -2.93% | 78.6만 |
|---|
| 2026.07.24 | ₩179,489 | ₩183,464 | ₩176,086 | ₩183,424 | +2.19% | 53.9만 |
|---|
| 2026.07.23 | ₩189,615 | ₩190,042 | ₩177,501 | ₩178,435 | -5.90% | 74.9만 |
|---|
| 2026.07.22 | ₩193,658 | ₩196,780 | ₩185,132 | ₩187,093 | -3.39% | 69.9만 |
|---|
| 2026.07.21 | ₩207,680 | ₩207,680 | ₩189,335 | ₩191,830 | -7.63% | 116.3만 |
|---|
| 2026.07.20 | ₩211,056 | ₩214,511 | ₩207,827 | ₩208,627 | -1.15% | 49.3만 |
|---|
| 2026.07.17 | ₩207,400 | ₩214,591 | ₩205,479 | ₩212,710 | +2.56% | 82.4만 |
|---|
| 2026.07.16 | ₩216,072 | ₩216,099 | ₩208,094 | ₩210,215 | -2.71% | 57.4만 |
|---|
| 2026.07.15 | ₩219,141 | ₩223,957 | ₩207,373 | ₩212,563 | -3.00% | 56.6만 |
|---|
| 2026.07.14 | ₩197,967 | ₩219,087 | ₩197,967 | ₩218,967 | +10.61% | 76.8만 |
|---|
| 2026.07.13 | ₩206,026 | ₩207,333 | ₩197,874 | ₩202,183 | -1.87% | 72.1만 |
|---|
| 2026.07.10 | ₩213,791 | ₩216,379 | ₩202,744 | ₩203,717 | -4.71% | 65.9만 |
|---|
| 2026.07.09 | ₩200,262 | ₩212,657 | ₩197,473 | ₩212,657 | +6.19% | 52.4만 |
|---|
| 2026.07.08 | ₩207,560 | ₩210,428 | ₩204,518 | ₩204,852 | -1.30% | 80.3만 |
|---|
| 2026.07.07 | ₩212,950 | ₩219,034 | ₩209,908 | ₩210,202 | -1.29% | 100만 |
|---|
| 2026.07.06 | ₩202,130 | ₩212,603 | ₩201,609 | ₩211,149 | +4.46% | 100.9만 |
|---|
| 2026.07.02 | ₩191,376 | ₩198,020 | ₩188,121 | ₩197,620 | +3.26% | 104.3만 |
|---|
| 2026.07.01 | ₩188,574 | ₩197,460 | ₩186,573 | ₩191,376 | +1.49% | 84.3만 |
|---|
| 2026.06.30 | ₩172,924 | ₩188,815 | ₩172,751 | ₩183,438 | +6.08% | 186.7만 |
|---|
| 2026.06.29 | ₩165,613 | ₩173,044 | ₩165,053 | ₩171,203 | +3.38% | 78.1만 |
|---|
| 2026.06.26 | ₩155,260 | ₩165,666 | ₩155,260 | ₩164,466 | +5.93% | 169.2만 |
|---|
| 2026.06.25 | ₩153,205 | ₩158,102 | ₩150,230 | ₩155,020 | +1.18% | 47.6만 |
|---|
| 2026.06.24 | ₩150,203 | ₩154,526 | ₩150,096 | ₩153,885 | +2.45% | 54.2만 |
|---|
| 2026.06.23 | ₩147,295 | ₩153,192 | ₩147,295 | ₩149,870 | +1.75% | 56.4만 |
|---|
| 2026.06.22 | ₩147,495 | ₩152,311 | ₩142,478 | ₩144,773 | -1.85% | 71만 |
|---|
| 2026.06.18 | ₩149,096 | ₩149,976 | ₩144,039 | ₩148,495 | -0.40% | 129.5만 |
|---|
| 2026.06.17 | ₩149,910 | ₩153,365 | ₩148,095 | ₩149,669 | -0.16% | 82만 |
|---|
| 2026.06.16 | ₩153,218 | ₩157,314 | ₩150,417 | ₩151,657 | -1.02% | 85.2만 |
|---|
| 2026.06.15 | ₩148,495 | ₩155,446 | ₩147,428 | ₩152,965 | +3.01% | 89만 |
|---|
| 2026.06.12 | ₩147,762 | ₩151,804 | ₩145,427 | ₩148,415 | +0.44% | 54.5만 |
|---|
| 2026.06.11 | ₩145,333 | ₩149,162 | ₩143,092 | ₩147,868 | +1.74% | 48.3만 |
|---|
| 2026.06.10 | ₩144,920 | ₩150,497 | ₩143,932 | ₩147,028 | +1.45% | 56만 |
|---|
| 2026.06.09 | ₩144,973 | ₩146,654 | ₩143,292 | ₩146,374 | +0.97% | 69.4만 |
|---|
| 2026.06.08 | ₩145,373 | ₩147,415 | ₩142,425 | ₩147,174 | +1.24% | 52.3만 |
|---|
| 2026.06.05 | ₩149,456 | ₩150,897 | ₩142,892 | ₩146,627 | -1.89% | 58.9만 |
|---|
| 2026.06.04 | ₩149,910 | ₩152,231 | ₩148,295 | ₩148,802 | -0.74% | 67.2만 |
|---|
| 2026.06.03 | ₩148,829 | ₩150,523 | ₩145,907 | ₩148,909 | +0.05% | 94.4만 |
|---|
| 2026.06.02 | ₩145,974 | ₩151,644 | ₩144,359 | ₩151,324 | +3.67% | 56.9만 |
|---|
| 2026.06.01 | ₩149,830 | ₩154,619 | ₩148,055 | ₩152,124 | +1.53% | 97.9만 |
|---|
| 2026.05.29 | ₩134,873 | ₩146,921 | ₩134,873 | ₩145,814 | +8.11% | 98.8만 |
|---|
| 2026.05.28 | ₩132,578 | ₩135,167 | ₩131,298 | ₩133,913 | +1.01% | 50.5만 |
|---|
| 2026.05.27 | ₩133,579 | ₩135,354 | ₩131,124 | ₩131,178 | -1.80% | 51.5만 |
|---|
| 2026.05.26 | ₩135,420 | ₩138,142 | ₩133,019 | ₩136,501 | +0.80% | 43.2만 |
|---|
| 2026.05.22 | ₩135,033 | ₩139,450 | ₩134,927 | ₩136,581 | +1.15% | 60.6만 |
|---|
| 2026.05.21 | ₩131,725 | ₩135,033 | ₩130,030 | ₩134,553 | +2.15% | 66.6만 |
|---|
| 2026.05.20 | ₩131,111 | ₩135,447 | ₩130,030 | ₩134,153 | +2.32% | 69.8만 |
|---|
| 2026.05.19 | ₩133,005 | ₩135,794 | ₩130,684 | ₩133,539 | +0.40% | 94.2만 |
|---|
| 2026.05.18 | ₩120,144 | ₩131,298 | ₩119,397 | ₩130,724 | +8.81% | 107만 |
|---|
| 2026.05.15 | ₩117,636 | ₩121,131 | ₩115,714 | ₩120,104 | +2.10% | 53.2만 |
|---|
| 2026.05.14 | ₩116,061 | ₩117,555 | ₩112,912 | ₩115,714 | -0.30% | 69.2만 |
|---|
| 2026.05.13 | ₩119,036 | ₩120,077 | ₩113,766 | ₩115,407 | -3.05% | 79.2만 |
|---|
| 2026.05.12 | ₩123,840 | ₩123,840 | ₩119,090 | ₩120,237 | -2.91% | 58.1만 |
|---|
| 2026.05.11 | ₩125,027 | ₩125,921 | ₩116,768 | ₩122,118 | -2.33% | 88.3만 |
|---|
| 2026.05.08 | ₩124,947 | ₩127,709 | ₩120,517 | ₩125,787 | +0.67% | 114.4만 |
|---|
| 2026.05.07 | ₩124,080 | ₩127,562 | ₩122,879 | ₩126,708 | +2.12% | 131만 |
|---|
| 2026.05.06 | ₩120,397 | ₩121,558 | ₩112,486 | ₩121,198 | +0.66% | 117.2만 |
|---|
| 2026.05.05 | ₩122,745 | ₩124,026 | ₩119,490 | ₩122,932 | +0.15% | 82.1만 |
|---|
| 2026.05.04 | ₩117,862 | ₩123,840 | ₩116,822 | ₩123,399 | +4.70% | 96.6만 |
|---|
| 2026.05.01 | ₩117,409 | ₩120,184 | ₩114,567 | ₩118,116 | +0.60% | 72.2만 |
|---|
| 2026.04.30 | ₩117,275 | ₩122,585 | ₩114,740 | ₩115,981 | -1.10% | 104.2만 |
|---|
| 2026.04.29 | ₩112,953 | ₩120,384 | ₩112,019 | ₩119,543 | +5.84% | 125.3만 |
|---|
| 2026.04.28 | ₩115,354 | ₩116,528 | ₩113,273 | ₩114,340 | -0.88% | 52.9만 |
|---|
| 2026.04.27 | ₩112,512 | ₩115,194 | ₩111,752 | ₩113,620 | +0.98% | 48.4만 |
|---|
| 2026.04.24 | ₩111,899 | ₩112,859 | ₩109,564 | ₩112,526 | +0.56% | 44.6만 |
|---|
| 2026.04.23 | ₩115,354 | ₩117,195 | ₩109,497 | ₩112,125 | -2.80% | 61.8만 |
|---|
| 2026.04.22 | ₩115,474 | ₩118,930 | ₩114,740 | ₩118,356 | +2.50% | 65.7만 |
|---|
| 2026.04.21 | ₩109,897 | ₩117,475 | ₩109,857 | ₩115,114 | +4.75% | 98.9만 |
|---|
| 2026.04.20 | ₩110,591 | ₩112,806 | ₩108,603 | ₩109,404 | -1.07% | 113.5만 |
|---|
| 2026.04.17 | ₩114,047 | ₩114,740 | ₩110,151 | ₩110,965 | -2.70% | 136.9만 |
|---|
| 2026.04.16 | ₩115,101 | ₩116,568 | ₩110,378 | ₩112,192 | -2.53% | 95.1만 |
|---|
| 2026.04.15 | ₩112,592 | ₩116,195 | ₩112,339 | ₩113,633 | +0.92% | 82.1만 |
|---|
| 2026.04.14 | ₩108,977 | ₩112,619 | ₩108,977 | ₩111,031 | +1.89% | 127.6만 |
|---|
| 2026.04.13 | ₩102,226 | ₩108,696 | ₩101,879 | ₩108,603 | +6.24% | 130.8만 |
|---|
| 2026.04.10 | ₩103,280 | ₩105,548 | ₩99,717 | ₩101,665 | -1.56% | 120.2만 |
|---|
| 2026.04.09 | ₩114,740 | ₩115,341 | ₩99,410 | ₩102,306 | -10.84% | 170.1만 |
|---|
| 2026.04.08 | ₩118,716 | ₩120,824 | ₩114,794 | ₩116,555 | -1.82% | 102.4만 |
|---|
| 2026.04.07 | ₩120,758 | ₩122,772 | ₩116,675 | ₩117,729 | -2.51% | 94.3만 |
|---|
| 2026.04.06 | ₩117,969 | ₩121,318 | ₩116,928 | ₩120,504 | +2.15% | 44.7만 |
|---|
| 2026.04.02 | ₩116,221 | ₩119,864 | ₩114,687 | ₩117,889 | +1.43% | 73.7만 |
|---|
| 2026.04.01 | ₩118,102 | ₩118,543 | ₩113,513 | ₩115,021 | -2.61% | 82.1만 |
|---|
| 2026.03.31 | ₩118,263 | ₩118,743 | ₩113,820 | ₩117,209 | -0.89% | 91.6만 |
|---|
| 2026.03.30 | ₩115,114 | ₩118,956 | ₩115,114 | ₩117,302 | +1.90% | 72.2만 |
|---|
| 2026.03.27 | ₩118,249 | ₩119,757 | ₩109,484 | ₩114,247 | -3.38% | 108만 |
|---|
| 2026.03.26 | ₩119,237 | ₩123,466 | ₩118,743 | ₩121,558 | +1.95% | 43.3만 |
|---|
| 2026.03.25 | ₩124,733 | ₩125,441 | ₩119,463 | ₩119,944 | -3.84% | 51.4만 |
|---|
| 2026.03.24 | ₩128,442 | ₩128,816 | ₩121,585 | ₩123,132 | -4.13% | 68만 |
|---|
| 2026.03.23 | ₩130,177 | ₩132,872 | ₩127,162 | ₩129,870 | -0.24% | 51.1만 |
|---|
| 2026.03.20 | ₩127,935 | ₩129,870 | ₩124,960 | ₩128,669 | +0.57% | 169.3만 |
|---|
| 2026.03.19 | ₩129,310 | ₩131,725 | ₩126,761 | ₩128,869 | -0.34% | 52만 |
|---|
| 2026.03.18 | ₩125,427 | ₩129,777 | ₩125,200 | ₩128,936 | +2.80% | 45.6만 |
|---|
| 2026.03.17 | ₩126,708 | ₩133,419 | ₩126,321 | ₩126,855 | +0.12% | 57.3만 |
|---|
| 2026.03.16 | ₩130,764 | ₩132,965 | ₩126,281 | ₩126,735 | -3.08% | 76.6만 |
|---|
| 2026.03.13 | ₩129,416 | ₩137,422 | ₩129,230 | ₩133,032 | +2.79% | 60만 |
|---|
| 2026.03.12 | ₩128,082 | ₩131,898 | ₩128,082 | ₩129,403 | +1.03% | 59.2만 |
|---|
| 2026.03.11 | ₩128,776 | ₩131,618 | ₩125,787 | ₩128,963 | +0.15% | 33.1만 |
|---|
| 2026.03.10 | ₩128,896 | ₩128,896 | ₩124,667 | ₩127,255 | -1.27% | 32.3만 |
|---|
| 2026.03.09 | ₩129,843 | ₩131,017 | ₩126,601 | ₩128,563 | -0.99% | 69.9만 |
|---|
| 2026.03.06 | ₩131,071 | ₩133,246 | ₩127,882 | ₩131,631 | +0.43% | 48.4만 |
|---|
| 2026.03.05 | ₩130,284 | ₩135,420 | ₩130,284 | ₩132,685 | +1.84% | 58.8만 |
|---|
| 2026.03.04 | ₩129,937 | ₩132,312 | ₩128,483 | ₩130,857 | +0.71% | 61.8만 |
|---|
| 2026.03.03 | ₩124,186 | ₩131,338 | ₩123,746 | ₩129,937 | +4.63% | 51.3만 |
|---|
| 2026.03.02 | ₩123,333 | ₩129,003 | ₩122,492 | ₩126,201 | +2.33% | 80.2만 |
|---|
| 2026.02.27 | ₩121,184 | ₩123,946 | ₩119,997 | ₩123,373 | +1.81% | 87.3만 |
|---|
| 2026.02.26 | ₩122,572 | ₩129,296 | ₩122,252 | ₩124,987 | +1.97% | 106.7만 |
|---|
| 2026.02.25 | ₩117,395 | ₩122,252 | ₩117,022 | ₩121,731 | +3.69% | 104.5만 |
|---|
| 2026.02.24 | ₩116,075 | ₩119,143 | ₩114,980 | ₩115,848 | -0.20% | 80.8만 |
|---|
| 2026.02.23 | ₩123,106 | ₩123,106 | ₩113,593 | ₩115,608 | -6.09% | 147.4만 |
|---|
| 2026.02.20 | ₩137,688 | ₩140,544 | ₩122,812 | ₩123,626 | -10.21% | 149.1만 |
|---|
| 2026.02.19 | ₩138,822 | ₩138,836 | ₩136,034 | ₩137,688 | -0.82% | 61.6만 |
|---|
| 2026.02.18 | ₩137,408 | ₩140,357 | ₩135,567 | ₩139,276 | +1.36% | 63.2만 |
|---|
| 2026.02.17 | ₩140,504 | ₩141,224 | ₩136,234 | ₩138,636 | -1.33% | 76.7만 |
|---|
| 2026.02.13 | ₩139,997 | ₩144,439 | ₩139,049 | ₩139,970 | -0.02% | 119.4만 |
|---|
| 2026.02.12 | ₩147,041 | ₩149,149 | ₩139,503 | ₩139,810 | -4.92% | 89.6만 |
|---|
| 2026.02.11 | ₩149,776 | ₩152,111 | ₩144,453 | ₩147,134 | -1.76% | 67.4만 |
|---|
| 2026.02.10 | ₩146,321 | ₩152,551 | ₩146,321 | ₩151,284 | +3.39% | 87만 |
|---|
| 2026.02.09 | ₩147,295 | ₩151,471 | ₩142,985 | ₩145,627 | -1.13% | 115.4만 |
|---|
| 2026.02.06 | ₩169,322 | ₩175,192 | ₩146,387 | ₩147,828 | -12.69% | 210.6만 |
|---|
| 2026.02.05 | ₩174,445 | ₩177,888 | ₩169,469 | ₩170,523 | -2.25% | 82.8만 |
|---|
| 2026.02.04 | ₩168,121 | ₩174,672 | ₩166,013 | ₩172,351 | +2.52% | 75.5만 |
|---|
| 2026.02.03 | ₩176,687 | ₩178,048 | ₩167,975 | ₩170,136 | -3.71% | 63.5만 |
|---|
| 2026.02.02 | ₩174,779 | ₩183,438 | ₩174,779 | ₩180,116 | +3.05% | 72.3만 |
|---|
| 2026.01.30 | ₩176,046 | ₩177,287 | ₩173,738 | ₩175,980 | -0.04% | 57.2만 |
|---|
| 2026.01.29 | ₩175,139 | ₩176,593 | ₩171,363 | ₩176,273 | +0.65% | 51.4만 |
|---|
| 2026.01.28 | ₩177,447 | ₩179,222 | ₩176,060 | ₩177,034 | -0.23% | 30만 |
|---|
| 2026.01.27 | ₩177,207 | ₩178,581 | ₩174,445 | ₩177,447 | +0.14% | 31.2만 |
|---|
| 2026.01.26 | ₩172,684 | ₩177,447 | ₩171,510 | ₩176,353 | +2.12% | 56.1만 |
|---|
| 2026.01.23 | ₩174,739 | ₩175,273 | ₩170,990 | ₩171,830 | -1.66% | 37.5만 |
|---|
| 2026.01.22 | ₩177,834 | ₩179,182 | ₩173,311 | ₩174,739 | -1.74% | 43.4만 |
|---|
| 2026.01.21 | ₩176,447 | ₩178,074 | ₩174,806 | ₩176,780 | +0.19% | 29.5만 |
|---|
| 2026.01.20 | ₩177,888 | ₩179,449 | ₩174,779 | ₩176,140 | -0.98% | 47.6만 |
|---|
| 2026.01.16 | ₩178,301 | ₩181,450 | ₩177,180 | ₩179,542 | +0.70% | 43.6만 |
|---|
| 2026.01.15 | ₩178,728 | ₩179,222 | ₩173,551 | ₩178,501 | -0.13% | 43.1만 |
|---|
| 2026.01.14 | ₩176,780 | ₩180,062 | ₩175,366 | ₩178,821 | +1.15% | 43.1만 |
|---|
| 2026.01.13 | ₩179,809 | ₩181,143 | ₩176,473 | ₩177,634 | -1.21% | 25.3만 |
|---|
| 2026.01.12 | ₩177,087 | ₩181,450 | ₩176,193 | ₩180,396 | +1.87% | 42.8만 |
|---|
| 2026.01.09 | ₩177,727 | ₩179,555 | ₩174,779 | ₩177,647 | -0.05% | 27.2만 |
|---|
| 2026.01.08 | ₩175,259 | ₩179,529 | ₩173,418 | ₩177,928 | +1.52% | 36.3만 |
|---|
| 2026.01.07 | ₩174,312 | ₩176,380 | ₩170,496 | ₩175,926 | +0.93% | 35.8만 |
|---|
| 2026.01.06 | ₩173,111 | ₩174,779 | ₩172,191 | ₩173,498 | +0.22% | 37만 |
|---|
| 2026.01.05 | ₩174,659 | ₩177,154 | ₩173,258 | ₩174,806 | +0.08% | 38.2만 |
|---|
| 2026.01.02 | ₩176,914 | ₩177,954 | ₩172,177 | ₩174,792 | -1.20% | 34.6만 |
|---|
| 2025.12.31 | ₩178,728 | ₩178,902 | ₩176,500 | ₩177,314 | -0.79% | 29.1만 |
|---|
| 2025.12.30 | ₩182,264 | ₩182,264 | ₩174,779 | ₩179,542 | -1.49% | 47.5만 |
|---|
| 2025.12.29 | ₩183,825 | ₩185,719 | ₩182,891 | ₩183,238 | -0.32% | 20만 |
|---|
| 2025.12.26 | ₩186,373 | ₩187,774 | ₩183,424 | ₩184,505 | -1.00% | 20.9만 |
|---|
| 2025.12.24 | ₩185,439 | ₩187,053 | ₩183,638 | ₩186,173 | +0.40% | 14.1만 |
|---|
| 2025.12.23 | ₩186,707 | ₩188,561 | ₩184,332 | ₩185,559 | -0.61% | 38.9만 |
|---|
| 2025.12.22 | ₩190,082 | ₩191,963 | ₩187,881 | ₩188,067 | -1.06% | 23.6만 |
|---|
| 2025.12.19 | ₩189,588 | ₩191,590 | ₩187,854 | ₩190,469 | +0.46% | 129만 |
|---|
| 2025.12.18 | ₩193,418 | ₩193,418 | ₩189,455 | ₩190,722 | -1.39% | 35.7만 |
|---|
| 2025.12.17 | ₩191,016 | ₩192,524 | ₩183,945 | ₩189,388 | -0.85% | 78.6만 |
|---|
| 2025.12.16 | ₩192,257 | ₩193,538 | ₩186,079 | ₩191,550 | -0.37% | 71.3만 |
|---|
| 2025.12.15 | ₩203,504 | ₩203,504 | ₩193,124 | ₩193,324 | -5.00% | 53.4만 |
|---|
| 2025.12.12 | ₩204,251 | ₩204,958 | ₩201,476 | ₩203,504 | -0.37% | 38.2만 |
|---|
| 2025.12.11 | ₩202,183 | ₩204,945 | ₩200,702 | ₩203,210 | +0.51% | 24만 |
|---|
| 2025.12.10 | ₩200,449 | ₩204,264 | ₩199,822 | ₩202,463 | +1.01% | 34.6만 |
|---|
| 2025.12.09 | ₩198,728 | ₩201,329 | ₩196,766 | ₩200,169 | +0.73% | 31.7만 |
|---|
| 2025.12.08 | ₩196,046 | ₩200,702 | ₩194,418 | ₩199,808 | +1.92% | 30.3만 |
|---|
| 2025.12.05 | ₩198,527 | ₩200,515 | ₩192,871 | ₩194,898 | -1.83% | 43.6만 |
|---|
| 2025.12.04 | ₩200,129 | ₩202,210 | ₩198,794 | ₩199,635 | -0.25% | 34.7만 |
|---|
| 2025.12.03 | ₩193,458 | ₩200,022 | ₩192,444 | ₩198,968 | +2.85% | 36.1만 |
|---|
| 2025.12.02 | ₩192,964 | ₩198,114 | ₩192,524 | ₩194,538 | +0.82% | 45.3만 |
|---|
| 2025.12.01 | ₩188,654 | ₩193,017 | ₩187,587 | ₩191,003 | +1.24% | 34.4만 |
|---|
| 2025.11.28 | ₩188,681 | ₩190,789 | ₩187,681 | ₩187,921 | -0.40% | 16.3만 |
|---|
| 2025.11.26 | ₩188,241 | ₩190,789 | ₩186,640 | ₩188,961 | +0.38% | 25.9만 |
|---|
| 2025.11.25 | ₩189,055 | ₩191,189 | ₩186,413 | ₩189,175 | +0.06% | 28.9만 |
|---|
| 2025.11.24 | ₩191,310 | ₩191,310 | ₩185,773 | ₩187,480 | -2.00% | 34.7만 |
|---|
| 2025.11.21 | ₩184,185 | ₩192,750 | ₩181,810 | ₩190,883 | +3.64% | 66.7만 |
|---|
| 2025.11.20 | ₩186,586 | ₩187,734 | ₩183,171 | ₩183,985 | -1.39% | 28.3만 |
|---|
| 2025.11.19 | ₩183,918 | ₩185,532 | ₩181,677 | ₩184,398 | +0.26% | 26.1만 |
|---|
| 2025.11.18 | ₩185,346 | ₩187,294 | ₩183,464 | ₩184,852 | -0.27% | 31.8만 |
|---|
| 2025.11.17 | ₩191,683 | ₩192,911 | ₩185,919 | ₩186,066 | -2.93% | 34.2만 |
|---|
| 2025.11.14 | ₩189,161 | ₩191,910 | ₩187,560 | ₩191,550 | +1.26% | 42.6만 |
|---|
| 2025.11.13 | ₩200,129 | ₩200,129 | ₩190,883 | ₩191,216 | -4.45% | 54.4만 |
|---|
| 2025.11.12 | ₩205,278 | ₩207,427 | ₩198,501 | ₩200,195 | -2.48% | 37.2만 |
|---|
| 2025.11.11 | ₩201,663 | ₩205,545 | ₩200,849 | ₩205,198 | +1.75% | 32.1만 |
|---|
| 2025.11.10 | ₩200,489 | ₩203,544 | ₩198,928 | ₩202,784 | +1.14% | 53.5만 |
|---|
| 2025.11.07 | ₩194,778 | ₩202,343 | ₩194,178 | ₩199,768 | +2.56% | 69.6만 |
|---|
| 2025.11.06 | ₩190,015 | ₩196,900 | ₩185,186 | ₩196,153 | +3.23% | 138만 |
|---|
| 2025.11.05 | ₩188,735 | ₩196,379 | ₩180,996 | ₩194,965 | +3.30% | 143.3만 |
|---|
| 2025.11.04 | ₩165,626 | ₩167,307 | ₩161,450 | ₩161,717 | -2.36% | 50.8만 |
|---|
| 2025.11.03 | ₩164,706 | ₩167,294 | ₩162,958 | ₩166,934 | +1.35% | 38.8만 |
|---|
| 2025.10.31 | ₩163,612 | ₩165,693 | ₩162,664 | ₩164,452 | +0.51% | 30.3만 |
|---|
| 2025.10.30 | ₩163,785 | ₩167,254 | ₩163,118 | ₩165,159 | +0.84% | 41.3만 |
|---|
| 2025.10.29 | ₩169,429 | ₩169,429 | ₩162,905 | ₩163,518 | -3.49% | 31.9만 |
|---|
| 2025.10.28 | ₩169,042 | ₩170,336 | ₩167,988 | ₩169,429 | +0.23% | 24.1만 |
|---|
| 2025.10.27 | ₩171,684 | ₩172,177 | ₩168,108 | ₩168,201 | -2.03% | 27.9만 |
|---|
| 2025.10.24 | ₩171,497 | ₩172,137 | ₩169,669 | ₩170,843 | -0.38% | 17.3만 |
|---|
| 2025.10.23 | ₩170,656 | ₩172,111 | ₩169,162 | ₩170,643 | -0.01% | 22.7만 |
|---|
| 2025.10.22 | ₩175,900 | ₩177,074 | ₩170,990 | ₩171,070 | -2.75% | 33.3만 |
|---|
| 2025.10.21 | ₩169,976 | ₩176,206 | ₩169,295 | ₩175,900 | +3.49% | 32만 |
|---|
| 2025.10.20 | ₩169,749 | ₩170,776 | ₩168,695 | ₩170,283 | +0.31% | 20.7만 |
|---|
| 2025.10.17 | ₩169,509 | ₩171,910 | ₩168,575 | ₩168,908 | -0.35% | 26.5만 |
|---|
| 2025.10.16 | ₩171,137 | ₩172,537 | ₩168,695 | ₩170,189 | -0.55% | 42.5만 |
|---|
| 2025.10.15 | ₩170,896 | ₩174,232 | ₩169,909 | ₩170,469 | -0.25% | 40.9만 |
|---|
| 2025.10.14 | ₩169,175 | ₩170,403 | ₩167,174 | ₩170,296 | +0.66% | 30.4만 |
|---|
| 2025.10.13 | ₩174,005 | ₩174,005 | ₩168,815 | ₩170,656 | -1.92% | 32.3만 |
|---|
| 2025.10.10 | ₩173,418 | ₩174,525 | ₩170,269 | ₩171,857 | -0.90% | 39.2만 |
|---|