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 | ₩261,824 | ₩271,245 | ₩261,436 | ₩270,510 | +3.32% | 65.9만 |
| 2026.10.08 | ₩260,514 | ₩269,668 | ₩250,184 | ₩259,071 | -0.55% | 86.6만 |
| 2026.10.07 | ₩265,044 | ₩266,995 | ₩254,193 | ₩260,260 | -1.81% | 74.3만 |
| 2026.10.06 | ₩267,289 | ₩273,169 | ₩261,636 | ₩267,182 | -0.04% | 74.1만 |
| 2026.10.05 | ₩257,293 | ₩265,806 | ₩257,186 | ₩265,512 | +3.19% | 77.4만 |
| 2026.10.02 | ₩252,402 | ₩261,129 | ₩252,402 | ₩257,921 | +2.19% | 47.7만 |
| 2026.10.01 | ₩252,482 | ₩255,142 | ₩246,402 | ₩250,478 | -0.79% | 65.4만 |
| 2026.09.30 | ₩239,399 | ₩254,273 | ₩238,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩250,170 |
| +4.50% |
| 67.4만 |
| 2026.09.29 | ₩228,815 | ₩238,784 | ₩228,401 | ₩238,343 | +4.16% | 50만 |
|---|
| 2026.09.28 | ₩225,568 | ₩234,708 | ₩224,592 | ₩232,303 | +2.99% | 60.1만 |
|---|
| 2026.09.25 | ₩243,355 | ₩243,355 | ₩229,871 | ₩230,432 | -5.31% | 60.1만 |
|---|
| 2026.09.24 | ₩247,792 | ₩253,912 | ₩244,143 | ₩244,477 | -1.34% | 39.2만 |
|---|
| 2026.09.23 | ₩246,148 | ₩249,422 | ₩240,856 | ₩246,950 | +0.33% | 52.4만 |
|---|
| 2026.09.22 | ₩245,707 | ₩249,302 | ₩237,408 | ₩244,985 | -0.29% | 72.7만 |
|---|
| 2026.09.21 | ₩234,708 | ₩242,914 | ₩232,396 | ₩241,925 | +3.07% | 41만 |
|---|
| 2026.09.18 | ₩238,464 | ₩240,161 | ₩230,165 | ₩233,813 | -1.95% | 153.8만 |
|---|
| 2026.09.17 | ₩241,644 | ₩246,415 | ₩236,526 | ₩237,983 | -1.52% | 72.4만 |
|---|
| 2026.09.16 | ₩240,014 | ₩246,509 | ₩237,528 | ₩244,638 | +1.93% | 81.3만 |
|---|
| 2026.09.15 | ₩227,332 | ₩249,903 | ₩227,332 | ₩247,725 | +8.97% | 119.6만 |
|---|
| 2026.09.14 | ₩204,921 | ₩234,561 | ₩204,921 | ₩231,073 | +12.76% | 109.2만 |
|---|
| 2026.09.11 | ₩214,128 | ₩214,222 | ₩199,294 | ₩200,831 | -6.21% | 117만 |
|---|
| 2026.09.10 | ₩223,951 | ₩231,942 | ₩214,636 | ₩215,919 | -3.59% | 85.6만 |
|---|
| 2026.09.09 | ₩226,102 | ₩229,430 | ₩223,844 | ₩227,412 | +0.58% | 61.5만 |
|---|
| 2026.09.08 | ₩226,824 | ₩231,247 | ₩221,184 | ₩227,612 | +0.35% | 55.1만 |
|---|
| 2026.09.04 | ₩230,539 | ₩233,867 | ₩227,746 | ₩229,390 | -0.50% | 44.7만 |
|---|
| 2026.09.03 | ₩231,541 | ₩233,719 | ₩225,461 | ₩232,998 | +0.63% | 52.3만 |
|---|
| 2026.09.02 | ₩234,227 | ₩242,099 | ₩222,334 | ₩228,294 | -2.53% | 96.7만 |
|---|
| 2026.09.01 | ₩244,892 | ₩250,611 | ₩235,577 | ₩236,553 | -3.41% | 84.1만 |
|---|
| 2026.08.31 | ₩249,903 | ₩254,607 | ₩246,308 | ₩248,754 | -0.46% | 66.1만 |
|---|
| 2026.08.28 | ₩249,128 | ₩251,547 | ₩245,252 | ₩249,970 | +0.34% | 48만 |
|---|
| 2026.08.27 | ₩243,248 | ₩255,235 | ₩240,548 | ₩252,028 | +3.61% | 93.6만 |
|---|
| 2026.08.26 | ₩232,811 | ₩238,731 | ₩230,860 | ₩236,098 | +1.41% | 33.2만 |
|---|
| 2026.08.25 | ₩238,330 | ₩240,548 | ₩231,915 | ₩235,123 | -1.35% | 46.1만 |
|---|
| 2026.08.24 | ₩243,462 | ₩244,491 | ₩234,682 | ₩238,490 | -2.04% | 44.1만 |
|---|
| 2026.08.21 | ₩242,887 | ₩245,346 | ₩236,018 | ₩243,194 | +0.13% | 51.1만 |
|---|
| 2026.08.20 | ₩247,230 | ₩250,277 | ₩242,606 | ₩243,502 | -1.51% | 40.3만 |
|---|
| 2026.08.19 | ₩251,280 | ₩252,215 | ₩242,513 | ₩249,475 | -0.72% | 44.8만 |
|---|
| 2026.08.18 | ₩248,059 | ₩252,322 | ₩244,277 | ₩251,213 | +1.27% | 54.4만 |
|---|
| 2026.08.17 | ₩246,054 | ₩247,538 | ₩238,223 | ₩244,972 | -0.44% | 77.2만 |
|---|
| 2026.08.14 | ₩262,331 | ₩262,893 | ₩248,286 | ₩248,634 | -5.22% | 56.6만 |
|---|
| 2026.08.13 | ₩252,028 | ₩262,719 | ₩249,516 | ₩261,770 | +3.87% | 64.3만 |
|---|
| 2026.08.12 | ₩247,404 | ₩252,362 | ₩244,932 | ₩250,104 | +1.09% | 51.3만 |
|---|
| 2026.08.11 | ₩248,299 | ₩253,378 | ₩241,083 | ₩251,654 | +1.35% | 72.3만 |
|---|
| 2026.08.10 | ₩243,422 | ₩257,561 | ₩243,341 | ₩248,299 | +2.00% | 92.3만 |
|---|
| 2026.08.07 | ₩245,159 | ₩246,415 | ₩238,277 | ₩245,199 | +0.02% | 74.3만 |
|---|
| 2026.08.06 | ₩240,548 | ₩246,428 | ₩233,813 | ₩242,927 | +0.99% | 126만 |
|---|
| 2026.08.05 | ₩265,165 | ₩269,334 | ₩242,005 | ₩244,892 | -7.65% | 162.1만 |
|---|
| 2026.08.04 | ₩203,477 | ₩217,482 | ₩201,286 | ₩215,237 | +5.78% | 104.6만 |
|---|
| 2026.08.03 | ₩197,717 | ₩208,128 | ₩195,593 | ₩206,992 | +4.69% | 96만 |
|---|
| 2026.07.31 | ₩189,378 | ₩194,216 | ₩184,167 | ₩193,441 | +2.15% | 65.9만 |
|---|
| 2026.07.30 | ₩176,389 | ₩191,650 | ₩175,066 | ₩189,378 | +7.36% | 105.3만 |
|---|
| 2026.07.29 | ₩183,552 | ₩185,155 | ₩177,779 | ₩180,585 | -1.62% | 72만 |
|---|
| 2026.07.28 | ₩180,425 | ₩185,917 | ₩176,282 | ₩181,414 | +0.55% | 64.2만 |
|---|
| 2026.07.27 | ₩185,570 | ₩187,895 | ₩179,930 | ₩180,131 | -2.93% | 78.6만 |
|---|
| 2026.07.24 | ₩179,783 | ₩183,766 | ₩176,375 | ₩183,726 | +2.19% | 53.9만 |
|---|
| 2026.07.23 | ₩189,926 | ₩190,354 | ₩177,792 | ₩178,727 | -5.90% | 74.9만 |
|---|
| 2026.07.22 | ₩193,976 | ₩197,103 | ₩185,436 | ₩187,401 | -3.39% | 69.9만 |
|---|
| 2026.07.21 | ₩208,021 | ₩208,021 | ₩189,646 | ₩192,145 | -7.63% | 116.3만 |
|---|
| 2026.07.20 | ₩211,402 | ₩214,863 | ₩208,168 | ₩208,970 | -1.15% | 49.3만 |
|---|
| 2026.07.17 | ₩207,740 | ₩214,943 | ₩205,816 | ₩213,059 | +2.56% | 82.4만 |
|---|
| 2026.07.16 | ₩216,427 | ₩216,453 | ₩208,435 | ₩210,560 | -2.71% | 57.4만 |
|---|
| 2026.07.15 | ₩219,500 | ₩224,325 | ₩207,714 | ₩212,912 | -3.00% | 56.6만 |
|---|
| 2026.07.14 | ₩198,292 | ₩219,447 | ₩198,292 | ₩219,327 | +10.61% | 76.8만 |
|---|
| 2026.07.13 | ₩206,364 | ₩207,673 | ₩198,199 | ₩202,515 | -1.87% | 72.1만 |
|---|
| 2026.07.10 | ₩214,142 | ₩216,734 | ₩203,076 | ₩204,052 | -4.71% | 65.9만 |
|---|
| 2026.07.09 | ₩200,591 | ₩213,006 | ₩197,798 | ₩213,006 | +6.19% | 52.4만 |
|---|
| 2026.07.08 | ₩207,901 | ₩210,774 | ₩204,854 | ₩205,188 | -1.30% | 80.3만 |
|---|
| 2026.07.07 | ₩213,300 | ₩219,394 | ₩210,253 | ₩210,547 | -1.29% | 100만 |
|---|
| 2026.07.06 | ₩202,462 | ₩212,952 | ₩201,940 | ₩211,495 | +4.46% | 100.9만 |
|---|
| 2026.07.02 | ₩191,690 | ₩198,346 | ₩188,430 | ₩197,945 | +3.26% | 104.3만 |
|---|
| 2026.07.01 | ₩188,884 | ₩197,784 | ₩186,879 | ₩191,690 | +1.49% | 84.3만 |
|---|
| 2026.06.30 | ₩173,208 | ₩189,125 | ₩173,034 | ₩183,739 | +6.08% | 186.7만 |
|---|
| 2026.06.29 | ₩165,885 | ₩173,328 | ₩165,324 | ₩171,484 | +3.38% | 78.1만 |
|---|
| 2026.06.26 | ₩155,515 | ₩165,938 | ₩155,515 | ₩164,736 | +5.93% | 169.2만 |
|---|
| 2026.06.25 | ₩153,457 | ₩158,361 | ₩150,476 | ₩155,274 | +1.18% | 47.6만 |
|---|
| 2026.06.24 | ₩150,450 | ₩154,780 | ₩150,343 | ₩154,138 | +2.45% | 54.2만 |
|---|
| 2026.06.23 | ₩147,536 | ₩153,443 | ₩147,536 | ₩150,116 | +1.75% | 56.4만 |
|---|
| 2026.06.22 | ₩147,737 | ₩152,561 | ₩142,712 | ₩145,011 | -1.85% | 71만 |
|---|
| 2026.06.18 | ₩149,340 | ₩150,222 | ₩144,276 | ₩148,739 | -0.40% | 129.5만 |
|---|
| 2026.06.17 | ₩150,156 | ₩153,617 | ₩148,338 | ₩149,915 | -0.16% | 82만 |
|---|
| 2026.06.16 | ₩153,470 | ₩157,573 | ₩150,663 | ₩151,906 | -1.02% | 85.2만 |
|---|
| 2026.06.15 | ₩148,739 | ₩155,702 | ₩147,670 | ₩153,216 | +3.01% | 89만 |
|---|
| 2026.06.12 | ₩148,004 | ₩152,053 | ₩145,665 | ₩148,659 | +0.44% | 54.5만 |
|---|
| 2026.06.11 | ₩145,572 | ₩149,407 | ₩143,327 | ₩148,111 | +1.74% | 48.3만 |
|---|
| 2026.06.10 | ₩145,158 | ₩150,744 | ₩144,169 | ₩147,269 | +1.45% | 56만 |
|---|
| 2026.06.09 | ₩145,211 | ₩146,895 | ₩143,527 | ₩146,614 | +0.97% | 69.4만 |
|---|
| 2026.06.08 | ₩145,612 | ₩147,657 | ₩142,659 | ₩147,416 | +1.24% | 52.3만 |
|---|
| 2026.06.05 | ₩149,701 | ₩151,145 | ₩143,126 | ₩146,868 | -1.89% | 58.9만 |
|---|
| 2026.06.04 | ₩150,156 | ₩152,481 | ₩148,539 | ₩149,046 | -0.74% | 67.2만 |
|---|
| 2026.06.03 | ₩149,073 | ₩150,770 | ₩146,147 | ₩149,153 | +0.05% | 94.4만 |
|---|
| 2026.06.02 | ₩146,213 | ₩151,893 | ₩144,596 | ₩151,572 | +3.67% | 56.9만 |
|---|
| 2026.06.01 | ₩150,075 | ₩154,873 | ₩148,298 | ₩152,374 | +1.53% | 97.9만 |
|---|
| 2026.05.29 | ₩135,095 | ₩147,162 | ₩135,095 | ₩146,053 | +8.11% | 98.8만 |
|---|
| 2026.05.28 | ₩132,796 | ₩135,389 | ₩131,513 | ₩134,132 | +1.01% | 50.5만 |
|---|
| 2026.05.27 | ₩133,798 | ₩135,576 | ₩131,339 | ₩131,393 | -1.80% | 51.5만 |
|---|
| 2026.05.26 | ₩135,643 | ₩138,369 | ₩133,237 | ₩136,725 | +0.80% | 43.2만 |
|---|
| 2026.05.22 | ₩135,255 | ₩139,678 | ₩135,148 | ₩136,805 | +1.15% | 60.6만 |
|---|
| 2026.05.21 | ₩131,941 | ₩135,255 | ₩130,244 | ₩134,774 | +2.15% | 66.6만 |
|---|
| 2026.05.20 | ₩131,326 | ₩135,669 | ₩130,244 | ₩134,373 | +2.32% | 69.8만 |
|---|
| 2026.05.19 | ₩133,224 | ₩136,017 | ₩130,898 | ₩133,758 | +0.40% | 94.2만 |
|---|
| 2026.05.18 | ₩120,341 | ₩131,513 | ₩119,593 | ₩130,939 | +8.81% | 107만 |
|---|
| 2026.05.15 | ₩117,829 | ₩121,330 | ₩115,904 | ₩120,301 | +2.10% | 53.2만 |
|---|
| 2026.05.14 | ₩116,252 | ₩117,748 | ₩113,098 | ₩115,904 | -0.30% | 69.2만 |
|---|
| 2026.05.13 | ₩119,232 | ₩120,274 | ₩113,953 | ₩115,597 | -3.05% | 79.2만 |
|---|
| 2026.05.12 | ₩124,043 | ₩124,043 | ₩119,285 | ₩120,435 | -2.91% | 58.1만 |
|---|
| 2026.05.11 | ₩125,232 | ₩126,128 | ₩116,960 | ₩122,319 | -2.33% | 88.3만 |
|---|
| 2026.05.08 | ₩125,152 | ₩127,918 | ₩120,715 | ₩125,994 | +0.67% | 114.4만 |
|---|
| 2026.05.07 | ₩124,283 | ₩127,771 | ₩123,081 | ₩126,916 | +2.12% | 131만 |
|---|
| 2026.05.06 | ₩120,595 | ₩121,758 | ₩112,670 | ₩121,397 | +0.66% | 117.2만 |
|---|
| 2026.05.05 | ₩122,947 | ₩124,230 | ₩119,686 | ₩123,134 | +0.15% | 82.1만 |
|---|
| 2026.05.04 | ₩118,056 | ₩124,043 | ₩117,013 | ₩123,602 | +4.70% | 96.6만 |
|---|
| 2026.05.01 | ₩117,601 | ₩120,381 | ₩114,755 | ₩118,310 | +0.60% | 72.2만 |
|---|
| 2026.04.30 | ₩117,468 | ₩122,787 | ₩114,929 | ₩116,172 | -1.10% | 104.2만 |
|---|
| 2026.04.29 | ₩113,138 | ₩120,582 | ₩112,202 | ₩119,740 | +5.84% | 125.3만 |
|---|
| 2026.04.28 | ₩115,543 | ₩116,719 | ₩113,459 | ₩114,528 | -0.88% | 52.9만 |
|---|
| 2026.04.27 | ₩112,697 | ₩115,383 | ₩111,935 | ₩113,806 | +0.98% | 48.4만 |
|---|
| 2026.04.24 | ₩112,082 | ₩113,044 | ₩109,744 | ₩112,710 | +0.56% | 44.6만 |
|---|
| 2026.04.23 | ₩115,543 | ₩117,388 | ₩109,677 | ₩112,309 | -2.80% | 61.8만 |
|---|
| 2026.04.22 | ₩115,664 | ₩119,125 | ₩114,929 | ₩118,550 | +2.50% | 65.7만 |
|---|
| 2026.04.21 | ₩110,078 | ₩117,668 | ₩110,038 | ₩115,303 | +4.75% | 98.9만 |
|---|
| 2026.04.20 | ₩110,773 | ₩112,991 | ₩108,781 | ₩109,583 | -1.07% | 113.5만 |
|---|
| 2026.04.17 | ₩114,234 | ₩114,929 | ₩110,332 | ₩111,147 | -2.70% | 136.9만 |
|---|
| 2026.04.16 | ₩115,289 | ₩116,760 | ₩110,559 | ₩112,376 | -2.53% | 95.1만 |
|---|
| 2026.04.15 | ₩112,777 | ₩116,385 | ₩112,523 | ₩113,819 | +0.92% | 82.1만 |
|---|
| 2026.04.14 | ₩109,156 | ₩112,804 | ₩109,156 | ₩111,214 | +1.89% | 127.6만 |
|---|
| 2026.04.13 | ₩102,393 | ₩108,875 | ₩102,046 | ₩108,781 | +6.24% | 130.8만 |
|---|
| 2026.04.10 | ₩103,449 | ₩105,721 | ₩99,881 | ₩101,832 | -1.56% | 120.2만 |
|---|
| 2026.04.09 | ₩114,929 | ₩115,530 | ₩99,574 | ₩102,474 | -10.84% | 170.1만 |
|---|
| 2026.04.08 | ₩118,911 | ₩121,023 | ₩114,982 | ₩116,746 | -1.82% | 102.4만 |
|---|
| 2026.04.07 | ₩120,956 | ₩122,974 | ₩116,866 | ₩117,922 | -2.51% | 94.3만 |
|---|
| 2026.04.06 | ₩118,163 | ₩121,517 | ₩117,120 | ₩120,702 | +2.15% | 44.7만 |
|---|
| 2026.04.02 | ₩116,412 | ₩120,060 | ₩114,875 | ₩118,083 | +1.43% | 73.7만 |
|---|
| 2026.04.01 | ₩118,296 | ₩118,737 | ₩113,699 | ₩115,209 | -2.61% | 82.1만 |
|---|
| 2026.03.31 | ₩118,457 | ₩118,938 | ₩114,007 | ₩117,401 | -0.89% | 91.6만 |
|---|
| 2026.03.30 | ₩115,303 | ₩119,152 | ₩115,303 | ₩117,495 | +1.90% | 72.2만 |
|---|
| 2026.03.27 | ₩118,443 | ₩119,953 | ₩109,663 | ₩114,434 | -3.38% | 108만 |
|---|
| 2026.03.26 | ₩119,432 | ₩123,669 | ₩118,938 | ₩121,758 | +1.95% | 43.3만 |
|---|
| 2026.03.25 | ₩124,938 | ₩125,646 | ₩119,659 | ₩120,141 | -3.84% | 51.4만 |
|---|
| 2026.03.24 | ₩128,653 | ₩129,027 | ₩121,784 | ₩123,335 | -4.13% | 68만 |
|---|
| 2026.03.23 | ₩130,391 | ₩133,090 | ₩127,370 | ₩130,083 | -0.24% | 51.1만 |
|---|
| 2026.03.20 | ₩128,145 | ₩130,083 | ₩125,165 | ₩128,880 | +0.57% | 169.3만 |
|---|
| 2026.03.19 | ₩129,522 | ₩131,941 | ₩126,969 | ₩129,081 | -0.34% | 52만 |
|---|
| 2026.03.18 | ₩125,633 | ₩129,990 | ₩125,406 | ₩129,148 | +2.80% | 45.6만 |
|---|
| 2026.03.17 | ₩126,916 | ₩133,638 | ₩126,528 | ₩127,063 | +0.12% | 57.3만 |
|---|
| 2026.03.16 | ₩130,979 | ₩133,184 | ₩126,488 | ₩126,943 | -3.08% | 76.6만 |
|---|
| 2026.03.13 | ₩129,629 | ₩137,647 | ₩129,442 | ₩133,250 | +2.79% | 60만 |
|---|
| 2026.03.12 | ₩128,292 | ₩132,115 | ₩128,292 | ₩129,615 | +1.03% | 59.2만 |
|---|
| 2026.03.11 | ₩128,987 | ₩131,834 | ₩125,994 | ₩129,174 | +0.15% | 33.1만 |
|---|
| 2026.03.10 | ₩129,108 | ₩129,108 | ₩124,871 | ₩127,464 | -1.27% | 32.3만 |
|---|
| 2026.03.09 | ₩130,057 | ₩131,233 | ₩126,809 | ₩128,774 | -0.99% | 69.9만 |
|---|
| 2026.03.06 | ₩131,286 | ₩133,464 | ₩128,092 | ₩131,847 | +0.43% | 48.4만 |
|---|
| 2026.03.05 | ₩130,498 | ₩135,643 | ₩130,498 | ₩132,903 | +1.84% | 58.8만 |
|---|
| 2026.03.04 | ₩130,150 | ₩132,529 | ₩128,693 | ₩131,072 | +0.71% | 61.8만 |
|---|
| 2026.03.03 | ₩124,390 | ₩131,553 | ₩123,949 | ₩130,150 | +4.63% | 51.3만 |
|---|
| 2026.03.02 | ₩123,535 | ₩129,215 | ₩122,693 | ₩126,408 | +2.33% | 80.2만 |
|---|
| 2026.02.27 | ₩121,383 | ₩124,150 | ₩120,194 | ₩123,575 | +1.81% | 87.3만 |
|---|
| 2026.02.26 | ₩122,773 | ₩129,509 | ₩122,452 | ₩125,192 | +1.97% | 106.7만 |
|---|
| 2026.02.25 | ₩117,588 | ₩122,452 | ₩117,214 | ₩121,931 | +3.69% | 104.5만 |
|---|
| 2026.02.24 | ₩116,265 | ₩119,339 | ₩115,169 | ₩116,038 | -0.20% | 80.8만 |
|---|
| 2026.02.23 | ₩123,308 | ₩123,308 | ₩113,779 | ₩115,797 | -6.09% | 147.4만 |
|---|
| 2026.02.20 | ₩137,914 | ₩140,774 | ₩123,014 | ₩123,829 | -10.21% | 149.1만 |
|---|
| 2026.02.19 | ₩139,050 | ₩139,064 | ₩136,257 | ₩137,914 | -0.82% | 61.6만 |
|---|
| 2026.02.18 | ₩137,634 | ₩140,587 | ₩135,790 | ₩139,505 | +1.36% | 63.2만 |
|---|
| 2026.02.17 | ₩140,734 | ₩141,456 | ₩136,458 | ₩138,863 | -1.33% | 76.7만 |
|---|
| 2026.02.13 | ₩140,226 | ₩144,677 | ₩139,278 | ₩140,200 | -0.02% | 119.4만 |
|---|
| 2026.02.12 | ₩147,282 | ₩149,394 | ₩139,732 | ₩140,039 | -4.92% | 89.6만 |
|---|
| 2026.02.11 | ₩150,022 | ₩152,361 | ₩144,690 | ₩147,376 | -1.76% | 67.4만 |
|---|
| 2026.02.10 | ₩146,561 | ₩152,802 | ₩146,561 | ₩151,532 | +3.39% | 87만 |
|---|
| 2026.02.09 | ₩147,536 | ₩151,719 | ₩143,220 | ₩145,866 | -1.13% | 115.4만 |
|---|
| 2026.02.06 | ₩169,600 | ₩175,480 | ₩146,628 | ₩148,071 | -12.69% | 210.6만 |
|---|
| 2026.02.05 | ₩174,732 | ₩178,180 | ₩169,747 | ₩170,803 | -2.25% | 82.8만 |
|---|
| 2026.02.04 | ₩168,397 | ₩174,959 | ₩166,286 | ₩172,634 | +2.52% | 75.5만 |
|---|
| 2026.02.03 | ₩176,977 | ₩178,340 | ₩168,250 | ₩170,415 | -3.71% | 63.5만 |
|---|
| 2026.02.02 | ₩175,066 | ₩183,739 | ₩175,066 | ₩180,411 | +3.05% | 72.3만 |
|---|
| 2026.01.30 | ₩176,335 | ₩177,578 | ₩174,023 | ₩176,269 | -0.04% | 57.2만 |
|---|
| 2026.01.29 | ₩175,427 | ₩176,883 | ₩171,645 | ₩176,563 | +0.65% | 51.4만 |
|---|
| 2026.01.28 | ₩177,739 | ₩179,516 | ₩176,349 | ₩177,324 | -0.23% | 30만 |
|---|
| 2026.01.27 | ₩177,498 | ₩178,874 | ₩174,732 | ₩177,739 | +0.14% | 31.2만 |
|---|
| 2026.01.26 | ₩172,968 | ₩177,739 | ₩171,792 | ₩176,643 | +2.12% | 56.1만 |
|---|
| 2026.01.23 | ₩175,026 | ₩175,560 | ₩171,270 | ₩172,112 | -1.66% | 37.5만 |
|---|
| 2026.01.22 | ₩178,126 | ₩179,476 | ₩173,596 | ₩175,026 | -1.74% | 43.4만 |
|---|
| 2026.01.21 | ₩176,736 | ₩178,367 | ₩175,093 | ₩177,070 | +0.19% | 29.5만 |
|---|
| 2026.01.20 | ₩178,180 | ₩179,743 | ₩175,066 | ₩176,429 | -0.98% | 47.6만 |
|---|
| 2026.01.16 | ₩178,594 | ₩181,748 | ₩177,471 | ₩179,837 | +0.70% | 43.6만 |
|---|
| 2026.01.15 | ₩179,021 | ₩179,516 | ₩173,836 | ₩178,794 | -0.13% | 43.1만 |
|---|
| 2026.01.14 | ₩177,070 | ₩180,358 | ₩175,654 | ₩179,115 | +1.15% | 43.1만 |
|---|
| 2026.01.13 | ₩180,104 | ₩181,440 | ₩176,763 | ₩177,926 | -1.21% | 25.3만 |
|---|
| 2026.01.12 | ₩177,378 | ₩181,748 | ₩176,482 | ₩180,692 | +1.87% | 42.8만 |
|---|
| 2026.01.09 | ₩178,019 | ₩179,850 | ₩175,066 | ₩177,939 | -0.05% | 27.2만 |
|---|
| 2026.01.08 | ₩175,547 | ₩179,823 | ₩173,703 | ₩178,220 | +1.52% | 36.3만 |
|---|
| 2026.01.07 | ₩174,598 | ₩176,669 | ₩170,776 | ₩176,215 | +0.93% | 35.8만 |
|---|
| 2026.01.06 | ₩173,395 | ₩175,066 | ₩172,473 | ₩173,783 | +0.22% | 37만 |
|---|
| 2026.01.05 | ₩174,946 | ₩177,445 | ₩173,542 | ₩175,093 | +0.08% | 38.2만 |
|---|
| 2026.01.02 | ₩177,204 | ₩178,246 | ₩172,460 | ₩175,079 | -1.20% | 34.6만 |
|---|
| 2025.12.31 | ₩179,021 | ₩179,195 | ₩176,790 | ₩177,605 | -0.79% | 29.1만 |
|---|
| 2025.12.30 | ₩182,563 | ₩182,563 | ₩175,066 | ₩179,837 | -1.49% | 47.5만 |
|---|
| 2025.12.29 | ₩184,126 | ₩186,024 | ₩183,191 | ₩183,538 | -0.32% | 20만 |
|---|
| 2025.12.26 | ₩186,679 | ₩188,082 | ₩183,726 | ₩184,808 | -1.00% | 20.9만 |
|---|
| 2025.12.24 | ₩185,743 | ₩187,360 | ₩183,939 | ₩186,478 | +0.40% | 14.1만 |
|---|
| 2025.12.23 | ₩187,013 | ₩188,871 | ₩184,634 | ₩185,864 | -0.61% | 38.9만 |
|---|
| 2025.12.22 | ₩190,394 | ₩192,278 | ₩188,189 | ₩188,376 | -1.06% | 23.6만 |
|---|
| 2025.12.19 | ₩189,900 | ₩191,904 | ₩188,162 | ₩190,782 | +0.46% | 129만 |
|---|
| 2025.12.18 | ₩193,735 | ₩193,735 | ₩189,766 | ₩191,036 | -1.39% | 35.7만 |
|---|
| 2025.12.17 | ₩191,330 | ₩192,840 | ₩184,247 | ₩189,699 | -0.85% | 78.6만 |
|---|
| 2025.12.16 | ₩192,572 | ₩193,855 | ₩186,385 | ₩191,864 | -0.37% | 71.3만 |
|---|
| 2025.12.15 | ₩203,838 | ₩203,838 | ₩193,441 | ₩193,641 | -5.00% | 53.4만 |
|---|
| 2025.12.12 | ₩204,586 | ₩205,295 | ₩201,807 | ₩203,838 | -0.37% | 38.2만 |
|---|
| 2025.12.11 | ₩202,515 | ₩205,281 | ₩201,032 | ₩203,544 | +0.51% | 24만 |
|---|
| 2025.12.10 | ₩200,778 | ₩204,600 | ₩200,150 | ₩202,796 | +1.01% | 34.6만 |
|---|
| 2025.12.09 | ₩199,054 | ₩201,660 | ₩197,089 | ₩200,497 | +0.73% | 31.7만 |
|---|
| 2025.12.08 | ₩196,368 | ₩201,032 | ₩194,737 | ₩200,136 | +1.92% | 30.3만 |
|---|
| 2025.12.05 | ₩198,853 | ₩200,845 | ₩193,187 | ₩195,218 | -1.83% | 43.6만 |
|---|
| 2025.12.04 | ₩200,457 | ₩202,542 | ₩199,121 | ₩199,963 | -0.25% | 34.7만 |
|---|
| 2025.12.03 | ₩193,775 | ₩200,350 | ₩192,759 | ₩199,294 | +2.85% | 36.1만 |
|---|
| 2025.12.02 | ₩193,281 | ₩198,439 | ₩192,840 | ₩194,858 | +0.82% | 45.3만 |
|---|
| 2025.12.01 | ₩188,964 | ₩193,334 | ₩187,895 | ₩191,316 | +1.24% | 34.4만 |
|---|
| 2025.11.28 | ₩188,991 | ₩191,102 | ₩187,989 | ₩188,229 | -0.40% | 16.3만 |
|---|
| 2025.11.26 | ₩188,550 | ₩191,102 | ₩186,946 | ₩189,272 | +0.38% | 25.9만 |
|---|
| 2025.11.25 | ₩189,365 | ₩191,503 | ₩186,719 | ₩189,485 | +0.06% | 28.9만 |
|---|
| 2025.11.24 | ₩191,624 | ₩191,624 | ₩186,078 | ₩187,788 | -2.00% | 34.7만 |
|---|
| 2025.11.21 | ₩184,487 | ₩193,067 | ₩182,109 | ₩191,196 | +3.64% | 66.7만 |
|---|
| 2025.11.20 | ₩186,893 | ₩188,042 | ₩183,472 | ₩184,287 | -1.39% | 28.3만 |
|---|
| 2025.11.19 | ₩184,220 | ₩185,837 | ₩181,975 | ₩184,701 | +0.26% | 26.1만 |
|---|
| 2025.11.18 | ₩185,650 | ₩187,601 | ₩183,766 | ₩185,155 | -0.27% | 31.8만 |
|---|
| 2025.11.17 | ₩191,998 | ₩193,227 | ₩186,225 | ₩186,372 | -2.93% | 34.2만 |
|---|
| 2025.11.14 | ₩189,472 | ₩192,225 | ₩187,868 | ₩191,864 | +1.26% | 42.6만 |
|---|
| 2025.11.13 | ₩200,457 | ₩200,457 | ₩191,196 | ₩191,530 | -4.45% | 54.4만 |
|---|
| 2025.11.12 | ₩205,615 | ₩207,767 | ₩198,827 | ₩200,524 | -2.48% | 37.2만 |
|---|
| 2025.11.11 | ₩201,994 | ₩205,883 | ₩201,179 | ₩205,535 | +1.75% | 32.1만 |
|---|
| 2025.11.10 | ₩200,818 | ₩203,878 | ₩199,254 | ₩203,116 | +1.14% | 53.5만 |
|---|
| 2025.11.07 | ₩195,098 | ₩202,675 | ₩194,497 | ₩200,096 | +2.56% | 69.6만 |
|---|
| 2025.11.06 | ₩190,327 | ₩197,223 | ₩185,490 | ₩196,475 | +3.23% | 138만 |
|---|
| 2025.11.05 | ₩189,044 | ₩196,702 | ₩181,293 | ₩195,285 | +3.30% | 143.3만 |
|---|
| 2025.11.04 | ₩165,898 | ₩167,582 | ₩161,715 | ₩161,983 | -2.36% | 50.8만 |
|---|
| 2025.11.03 | ₩164,976 | ₩167,569 | ₩163,225 | ₩167,208 | +1.35% | 38.8만 |
|---|
| 2025.10.31 | ₩163,880 | ₩165,965 | ₩162,931 | ₩164,722 | +0.51% | 30.3만 |
|---|
| 2025.10.30 | ₩164,054 | ₩167,529 | ₩163,386 | ₩165,430 | +0.84% | 41.3만 |
|---|
| 2025.10.29 | ₩169,707 | ₩169,707 | ₩163,172 | ₩163,787 | -3.49% | 31.9만 |
|---|
| 2025.10.28 | ₩169,319 | ₩170,616 | ₩168,264 | ₩169,707 | +0.23% | 24.1만 |
|---|
| 2025.10.27 | ₩171,965 | ₩172,460 | ₩168,384 | ₩168,477 | -2.03% | 27.9만 |
|---|
| 2025.10.24 | ₩171,778 | ₩172,420 | ₩169,947 | ₩171,123 | -0.38% | 17.3만 |
|---|
| 2025.10.23 | ₩170,936 | ₩172,393 | ₩169,440 | ₩170,923 | -0.01% | 22.7만 |
|---|
| 2025.10.22 | ₩176,188 | ₩177,364 | ₩171,270 | ₩171,351 | -2.75% | 33.3만 |
|---|
| 2025.10.21 | ₩170,255 | ₩176,496 | ₩169,573 | ₩176,188 | +3.49% | 32만 |
|---|
| 2025.10.20 | ₩170,028 | ₩171,057 | ₩168,972 | ₩170,562 | +0.31% | 20.7만 |
|---|
| 2025.10.17 | ₩169,787 | ₩172,193 | ₩168,852 | ₩169,186 | -0.35% | 26.5만 |
|---|
| 2025.10.16 | ₩171,417 | ₩172,821 | ₩168,972 | ₩170,469 | -0.55% | 42.5만 |
|---|
| 2025.10.15 | ₩171,177 | ₩174,518 | ₩170,188 | ₩170,749 | -0.25% | 40.9만 |
|---|
| 2025.10.14 | ₩169,453 | ₩170,682 | ₩167,448 | ₩170,576 | +0.66% | 30.4만 |
|---|
| 2025.10.13 | ₩174,291 | ₩174,291 | ₩169,092 | ₩170,936 | -1.92% | 32.3만 |
|---|
| 2025.10.10 | ₩173,703 | ₩174,812 | ₩170,549 | ₩172,139 | -0.90% | 39.2만 |
|---|