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 | ₩261,681 | ₩271,097 | ₩261,293 | ₩270,362 | +3.32% | 65.9만 |
| 2026.10.08 | ₩260,372 | ₩269,521 | ₩250,047 | ₩258,929 | -0.55% | 86.6만 |
| 2026.10.07 | ₩264,899 | ₩266,850 | ₩254,054 | ₩260,118 | -1.81% | 74.3만 |
| 2026.10.06 | ₩267,143 | ₩273,020 | ₩261,494 | ₩267,036 | -0.04% | 74.1만 |
| 2026.10.05 | ₩257,153 | ₩265,661 | ₩257,046 | ₩265,367 | +3.19% | 77.4만 |
| 2026.10.02 | ₩252,264 | ₩260,986 | ₩252,264 | ₩257,780 | +2.19% | 47.7만 |
| 2026.10.01 | ₩252,344 | ₩255,002 | ₩246,267 | ₩250,341 | -0.79% | 65.4만 |
| 2026.09.30 | ₩239,268 | ₩254,134 | ₩238,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩250,034 |
| +4.50% |
| 67.4만 |
| 2026.09.29 | ₩228,690 | ₩238,654 | ₩228,276 | ₩238,213 | +4.16% | 50만 |
|---|
| 2026.09.28 | ₩225,444 | ₩234,580 | ₩224,469 | ₩232,176 | +2.99% | 60.1만 |
|---|
| 2026.09.25 | ₩243,222 | ₩243,222 | ₩229,745 | ₩230,306 | -5.31% | 60.1만 |
|---|
| 2026.09.24 | ₩247,656 | ₩253,774 | ₩244,010 | ₩244,344 | -1.34% | 39.2만 |
|---|
| 2026.09.23 | ₩246,013 | ₩249,286 | ₩240,724 | ₩246,815 | +0.33% | 52.4만 |
|---|
| 2026.09.22 | ₩245,573 | ₩249,166 | ₩237,278 | ₩244,851 | -0.29% | 72.7만 |
|---|
| 2026.09.21 | ₩234,580 | ₩242,781 | ₩232,270 | ₩241,793 | +3.07% | 41만 |
|---|
| 2026.09.18 | ₩238,333 | ₩240,030 | ₩230,039 | ₩233,685 | -1.95% | 153.8만 |
|---|
| 2026.09.17 | ₩241,512 | ₩246,281 | ₩236,397 | ₩237,853 | -1.52% | 72.4만 |
|---|
| 2026.09.16 | ₩239,883 | ₩246,374 | ₩237,398 | ₩244,504 | +1.93% | 81.3만 |
|---|
| 2026.09.15 | ₩227,207 | ₩249,767 | ₩227,207 | ₩247,589 | +8.97% | 119.6만 |
|---|
| 2026.09.14 | ₩204,809 | ₩234,433 | ₩204,809 | ₩230,947 | +12.76% | 109.2만 |
|---|
| 2026.09.11 | ₩214,011 | ₩214,105 | ₩199,185 | ₩200,721 | -6.21% | 117만 |
|---|
| 2026.09.10 | ₩223,828 | ₩231,815 | ₩214,519 | ₩215,801 | -3.59% | 85.6만 |
|---|
| 2026.09.09 | ₩225,979 | ₩229,304 | ₩223,721 | ₩227,288 | +0.58% | 61.5만 |
|---|
| 2026.09.08 | ₩226,700 | ₩231,121 | ₩221,063 | ₩227,488 | +0.35% | 55.1만 |
|---|
| 2026.09.04 | ₩230,413 | ₩233,739 | ₩227,621 | ₩229,264 | -0.50% | 44.7만 |
|---|
| 2026.09.03 | ₩231,415 | ₩233,592 | ₩225,338 | ₩232,871 | +0.63% | 52.3만 |
|---|
| 2026.09.02 | ₩234,099 | ₩241,966 | ₩222,212 | ₩228,169 | -2.53% | 96.7만 |
|---|
| 2026.09.01 | ₩244,758 | ₩250,474 | ₩235,448 | ₩236,423 | -3.41% | 84.1만 |
|---|
| 2026.08.31 | ₩249,767 | ₩254,468 | ₩246,174 | ₩248,618 | -0.46% | 66.1만 |
|---|
| 2026.08.28 | ₩248,992 | ₩251,409 | ₩245,118 | ₩249,833 | +0.34% | 48만 |
|---|
| 2026.08.27 | ₩243,115 | ₩255,096 | ₩240,417 | ₩251,890 | +3.61% | 93.6만 |
|---|
| 2026.08.26 | ₩232,684 | ₩238,601 | ₩230,734 | ₩235,969 | +1.41% | 33.2만 |
|---|
| 2026.08.25 | ₩238,200 | ₩240,417 | ₩231,789 | ₩234,994 | -1.35% | 46.1만 |
|---|
| 2026.08.24 | ₩243,329 | ₩244,357 | ₩234,553 | ₩238,360 | -2.04% | 44.1만 |
|---|
| 2026.08.21 | ₩242,754 | ₩245,212 | ₩235,889 | ₩243,062 | +0.13% | 51.1만 |
|---|
| 2026.08.20 | ₩247,095 | ₩250,141 | ₩242,474 | ₩243,369 | -1.51% | 40.3만 |
|---|
| 2026.08.19 | ₩251,142 | ₩252,077 | ₩242,380 | ₩249,339 | -0.72% | 44.8만 |
|---|
| 2026.08.18 | ₩247,923 | ₩252,184 | ₩244,143 | ₩251,075 | +1.27% | 54.4만 |
|---|
| 2026.08.17 | ₩245,920 | ₩247,402 | ₩238,093 | ₩244,838 | -0.44% | 77.2만 |
|---|
| 2026.08.14 | ₩262,188 | ₩262,749 | ₩248,150 | ₩248,498 | -5.22% | 56.6만 |
|---|
| 2026.08.13 | ₩251,890 | ₩262,575 | ₩249,379 | ₩261,627 | +3.87% | 64.3만 |
|---|
| 2026.08.12 | ₩247,269 | ₩252,224 | ₩244,798 | ₩249,967 | +1.09% | 51.3만 |
|---|
| 2026.08.11 | ₩248,164 | ₩253,239 | ₩240,951 | ₩251,516 | +1.35% | 72.3만 |
|---|
| 2026.08.10 | ₩243,289 | ₩257,420 | ₩243,209 | ₩248,164 | +2.00% | 92.3만 |
|---|
| 2026.08.07 | ₩245,025 | ₩246,281 | ₩238,146 | ₩245,065 | +0.02% | 74.3만 |
|---|
| 2026.08.06 | ₩240,417 | ₩246,294 | ₩233,685 | ₩242,794 | +0.99% | 126만 |
|---|
| 2026.08.05 | ₩265,020 | ₩269,187 | ₩241,873 | ₩244,758 | -7.65% | 162.1만 |
|---|
| 2026.08.04 | ₩203,366 | ₩217,364 | ₩201,176 | ₩215,120 | +5.78% | 104.6만 |
|---|
| 2026.08.03 | ₩197,609 | ₩208,014 | ₩195,486 | ₩206,879 | +4.69% | 96만 |
|---|
| 2026.07.31 | ₩189,275 | ₩194,110 | ₩184,066 | ₩193,335 | +2.15% | 65.9만 |
|---|
| 2026.07.30 | ₩176,292 | ₩191,546 | ₩174,970 | ₩189,275 | +7.36% | 105.3만 |
|---|
| 2026.07.29 | ₩183,452 | ₩185,054 | ₩177,682 | ₩180,486 | -1.62% | 72만 |
|---|
| 2026.07.28 | ₩180,326 | ₩185,816 | ₩176,186 | ₩181,314 | +0.55% | 64.2만 |
|---|
| 2026.07.27 | ₩185,468 | ₩187,792 | ₩179,832 | ₩180,032 | -2.93% | 78.6만 |
|---|
| 2026.07.24 | ₩179,685 | ₩183,665 | ₩176,279 | ₩183,625 | +2.19% | 53.9만 |
|---|
| 2026.07.23 | ₩189,823 | ₩190,250 | ₩177,695 | ₩178,630 | -5.90% | 74.9만 |
|---|
| 2026.07.22 | ₩193,870 | ₩196,995 | ₩185,335 | ₩187,298 | -3.39% | 69.9만 |
|---|
| 2026.07.21 | ₩207,907 | ₩207,907 | ₩189,542 | ₩192,040 | -7.63% | 116.3만 |
|---|
| 2026.07.20 | ₩211,286 | ₩214,746 | ₩208,054 | ₩208,856 | -1.15% | 49.3만 |
|---|
| 2026.07.17 | ₩207,627 | ₩214,826 | ₩205,703 | ₩212,943 | +2.56% | 82.4만 |
|---|
| 2026.07.16 | ₩216,309 | ₩216,335 | ₩208,321 | ₩210,445 | -2.71% | 57.4만 |
|---|
| 2026.07.15 | ₩219,381 | ₩224,202 | ₩207,600 | ₩212,796 | -3.00% | 56.6만 |
|---|
| 2026.07.14 | ₩198,184 | ₩219,327 | ₩198,184 | ₩219,207 | +10.61% | 76.8만 |
|---|
| 2026.07.13 | ₩206,251 | ₩207,560 | ₩198,090 | ₩202,404 | -1.87% | 72.1만 |
|---|
| 2026.07.10 | ₩214,025 | ₩216,616 | ₩202,965 | ₩203,940 | -4.71% | 65.9만 |
|---|
| 2026.07.09 | ₩200,481 | ₩212,889 | ₩197,690 | ₩212,889 | +6.19% | 52.4만 |
|---|
| 2026.07.08 | ₩207,787 | ₩210,659 | ₩204,742 | ₩205,076 | -1.30% | 80.3만 |
|---|
| 2026.07.07 | ₩213,183 | ₩219,274 | ₩210,138 | ₩210,432 | -1.29% | 100만 |
|---|
| 2026.07.06 | ₩202,351 | ₩212,836 | ₩201,830 | ₩211,380 | +4.46% | 100.9만 |
|---|
| 2026.07.02 | ₩191,586 | ₩198,237 | ₩188,327 | ₩197,836 | +3.26% | 104.3만 |
|---|
| 2026.07.01 | ₩188,781 | ₩197,676 | ₩186,777 | ₩191,586 | +1.49% | 84.3만 |
|---|
| 2026.06.30 | ₩173,114 | ₩189,021 | ₩172,940 | ₩183,639 | +6.08% | 186.7만 |
|---|
| 2026.06.29 | ₩165,794 | ₩173,234 | ₩165,233 | ₩171,391 | +3.38% | 78.1만 |
|---|
| 2026.06.26 | ₩155,430 | ₩165,848 | ₩155,430 | ₩164,646 | +5.93% | 169.2만 |
|---|
| 2026.06.25 | ₩153,373 | ₩158,275 | ₩150,394 | ₩155,189 | +1.18% | 47.6만 |
|---|
| 2026.06.24 | ₩150,367 | ₩154,695 | ₩150,261 | ₩154,054 | +2.45% | 54.2만 |
|---|
| 2026.06.23 | ₩147,456 | ₩153,359 | ₩147,456 | ₩150,034 | +1.75% | 56.4만 |
|---|
| 2026.06.22 | ₩147,656 | ₩152,478 | ₩142,634 | ₩144,931 | -1.85% | 71만 |
|---|
| 2026.06.18 | ₩149,259 | ₩150,140 | ₩144,197 | ₩148,658 | -0.40% | 129.5만 |
|---|
| 2026.06.17 | ₩150,074 | ₩153,533 | ₩148,257 | ₩149,833 | -0.16% | 82만 |
|---|
| 2026.06.16 | ₩153,386 | ₩157,486 | ₩150,581 | ₩151,823 | -1.02% | 85.2만 |
|---|
| 2026.06.15 | ₩148,658 | ₩155,617 | ₩147,589 | ₩153,132 | +3.01% | 89만 |
|---|
| 2026.06.12 | ₩147,923 | ₩151,970 | ₩145,586 | ₩148,578 | +0.44% | 54.5만 |
|---|
| 2026.06.11 | ₩145,492 | ₩149,326 | ₩143,248 | ₩148,030 | +1.74% | 48.3만 |
|---|
| 2026.06.10 | ₩145,078 | ₩150,661 | ₩144,090 | ₩147,189 | +1.45% | 56만 |
|---|
| 2026.06.09 | ₩145,132 | ₩146,815 | ₩143,449 | ₩146,534 | +0.97% | 69.4만 |
|---|
| 2026.06.08 | ₩145,532 | ₩147,576 | ₩142,581 | ₩147,336 | +1.24% | 52.3만 |
|---|
| 2026.06.05 | ₩149,620 | ₩151,062 | ₩143,048 | ₩146,788 | -1.89% | 58.9만 |
|---|
| 2026.06.04 | ₩150,074 | ₩152,398 | ₩148,457 | ₩148,965 | -0.74% | 67.2만 |
|---|
| 2026.06.03 | ₩148,992 | ₩150,688 | ₩146,067 | ₩149,072 | +0.05% | 94.4만 |
|---|
| 2026.06.02 | ₩146,133 | ₩151,810 | ₩144,517 | ₩151,489 | +3.67% | 56.9만 |
|---|
| 2026.06.01 | ₩149,993 | ₩154,788 | ₩148,217 | ₩152,291 | +1.53% | 97.9만 |
|---|
| 2026.05.29 | ₩135,021 | ₩147,082 | ₩135,021 | ₩145,973 | +8.11% | 98.8만 |
|---|
| 2026.05.28 | ₩132,724 | ₩135,315 | ₩131,441 | ₩134,059 | +1.01% | 50.5만 |
|---|
| 2026.05.27 | ₩133,725 | ₩135,502 | ₩131,268 | ₩131,321 | -1.80% | 51.5만 |
|---|
| 2026.05.26 | ₩135,568 | ₩138,293 | ₩133,164 | ₩136,650 | +0.80% | 43.2만 |
|---|
| 2026.05.22 | ₩135,181 | ₩139,602 | ₩135,074 | ₩136,730 | +1.15% | 60.6만 |
|---|
| 2026.05.21 | ₩131,869 | ₩135,181 | ₩130,172 | ₩134,700 | +2.15% | 66.6만 |
|---|
| 2026.05.20 | ₩131,254 | ₩135,595 | ₩130,172 | ₩134,300 | +2.32% | 69.8만 |
|---|
| 2026.05.19 | ₩133,151 | ₩135,942 | ₩130,827 | ₩133,685 | +0.40% | 94.2만 |
|---|
| 2026.05.18 | ₩120,275 | ₩131,441 | ₩119,527 | ₩130,867 | +8.81% | 107만 |
|---|
| 2026.05.15 | ₩117,764 | ₩121,264 | ₩115,841 | ₩120,235 | +2.10% | 53.2만 |
|---|
| 2026.05.14 | ₩116,188 | ₩117,684 | ₩113,036 | ₩115,841 | -0.30% | 69.2만 |
|---|
| 2026.05.13 | ₩119,167 | ₩120,209 | ₩113,891 | ₩115,534 | -3.05% | 79.2만 |
|---|
| 2026.05.12 | ₩123,975 | ₩123,975 | ₩119,220 | ₩120,369 | -2.91% | 58.1만 |
|---|
| 2026.05.11 | ₩125,164 | ₩126,059 | ₩116,896 | ₩122,252 | -2.33% | 88.3만 |
|---|
| 2026.05.08 | ₩125,084 | ₩127,848 | ₩120,649 | ₩125,925 | +0.67% | 114.4만 |
|---|
| 2026.05.07 | ₩124,215 | ₩127,701 | ₩123,013 | ₩126,847 | +2.12% | 131만 |
|---|
| 2026.05.06 | ₩120,529 | ₩121,691 | ₩112,609 | ₩121,330 | +0.66% | 117.2만 |
|---|
| 2026.05.05 | ₩122,880 | ₩124,162 | ₩119,621 | ₩123,067 | +0.15% | 82.1만 |
|---|
| 2026.05.04 | ₩117,991 | ₩123,975 | ₩116,950 | ₩123,534 | +4.70% | 96.6만 |
|---|
| 2026.05.01 | ₩117,537 | ₩120,315 | ₩114,692 | ₩118,245 | +0.60% | 72.2만 |
|---|
| 2026.04.30 | ₩117,404 | ₩122,720 | ₩114,866 | ₩116,108 | -1.10% | 104.2만 |
|---|
| 2026.04.29 | ₩113,076 | ₩120,516 | ₩112,141 | ₩119,674 | +5.84% | 125.3만 |
|---|
| 2026.04.28 | ₩115,480 | ₩116,656 | ₩113,397 | ₩114,465 | -0.88% | 52.9만 |
|---|
| 2026.04.27 | ₩112,635 | ₩115,320 | ₩111,874 | ₩113,744 | +0.98% | 48.4만 |
|---|
| 2026.04.24 | ₩112,021 | ₩112,983 | ₩109,684 | ₩112,649 | +0.56% | 44.6만 |
|---|
| 2026.04.23 | ₩115,480 | ₩117,323 | ₩109,617 | ₩112,248 | -2.80% | 61.8만 |
|---|
| 2026.04.22 | ₩115,601 | ₩119,060 | ₩114,866 | ₩118,486 | +2.50% | 65.7만 |
|---|
| 2026.04.21 | ₩110,017 | ₩117,604 | ₩109,977 | ₩115,240 | +4.75% | 98.9만 |
|---|
| 2026.04.20 | ₩110,712 | ₩112,929 | ₩108,722 | ₩109,523 | -1.07% | 113.5만 |
|---|
| 2026.04.17 | ₩114,171 | ₩114,866 | ₩110,271 | ₩111,086 | -2.70% | 136.9만 |
|---|
| 2026.04.16 | ₩115,227 | ₩116,696 | ₩110,498 | ₩112,315 | -2.53% | 95.1만 |
|---|
| 2026.04.15 | ₩112,716 | ₩116,322 | ₩112,462 | ₩113,757 | +0.92% | 82.1만 |
|---|
| 2026.04.14 | ₩109,096 | ₩112,742 | ₩109,096 | ₩111,153 | +1.89% | 127.6만 |
|---|
| 2026.04.13 | ₩102,338 | ₩108,815 | ₩101,990 | ₩108,722 | +6.24% | 130.8만 |
|---|
| 2026.04.10 | ₩103,393 | ₩105,663 | ₩99,826 | ₩101,777 | -1.56% | 120.2만 |
|---|
| 2026.04.09 | ₩114,866 | ₩115,467 | ₩99,519 | ₩102,418 | -10.84% | 170.1만 |
|---|
| 2026.04.08 | ₩118,846 | ₩120,956 | ₩114,919 | ₩116,682 | -1.82% | 102.4만 |
|---|
| 2026.04.07 | ₩120,890 | ₩122,907 | ₩116,803 | ₩117,858 | -2.51% | 94.3만 |
|---|
| 2026.04.06 | ₩118,098 | ₩121,451 | ₩117,056 | ₩120,636 | +2.15% | 44.7만 |
|---|
| 2026.04.02 | ₩116,348 | ₩119,995 | ₩114,812 | ₩118,018 | +1.43% | 73.7만 |
|---|
| 2026.04.01 | ₩118,232 | ₩118,673 | ₩113,637 | ₩115,146 | -2.61% | 82.1만 |
|---|
| 2026.03.31 | ₩118,392 | ₩118,873 | ₩113,944 | ₩117,337 | -0.89% | 91.6만 |
|---|
| 2026.03.30 | ₩115,240 | ₩119,087 | ₩115,240 | ₩117,430 | +1.90% | 72.2만 |
|---|
| 2026.03.27 | ₩118,379 | ₩119,888 | ₩109,603 | ₩114,372 | -3.38% | 108만 |
|---|
| 2026.03.26 | ₩119,367 | ₩123,601 | ₩118,873 | ₩121,691 | +1.95% | 43.3만 |
|---|
| 2026.03.25 | ₩124,870 | ₩125,578 | ₩119,594 | ₩120,075 | -3.84% | 51.4만 |
|---|
| 2026.03.24 | ₩128,583 | ₩128,957 | ₩121,718 | ₩123,267 | -4.13% | 68만 |
|---|
| 2026.03.23 | ₩130,319 | ₩133,017 | ₩127,301 | ₩130,012 | -0.24% | 51.1만 |
|---|
| 2026.03.20 | ₩128,075 | ₩130,012 | ₩125,097 | ₩128,810 | +0.57% | 169.3만 |
|---|
| 2026.03.19 | ₩129,451 | ₩131,869 | ₩126,900 | ₩129,010 | -0.34% | 52만 |
|---|
| 2026.03.18 | ₩125,564 | ₩129,919 | ₩125,337 | ₩129,077 | +2.80% | 45.6만 |
|---|
| 2026.03.17 | ₩126,847 | ₩133,565 | ₩126,459 | ₩126,994 | +0.12% | 57.3만 |
|---|
| 2026.03.16 | ₩130,907 | ₩133,111 | ₩126,419 | ₩126,873 | -3.08% | 76.6만 |
|---|
| 2026.03.13 | ₩129,558 | ₩137,572 | ₩129,371 | ₩133,178 | +2.79% | 60만 |
|---|
| 2026.03.12 | ₩128,222 | ₩132,042 | ₩128,222 | ₩129,545 | +1.03% | 59.2만 |
|---|
| 2026.03.11 | ₩128,917 | ₩131,762 | ₩125,925 | ₩129,104 | +0.15% | 33.1만 |
|---|
| 2026.03.10 | ₩129,037 | ₩129,037 | ₩124,803 | ₩127,394 | -1.27% | 32.3만 |
|---|
| 2026.03.09 | ₩129,985 | ₩131,161 | ₩126,740 | ₩128,703 | -0.99% | 69.9만 |
|---|
| 2026.03.06 | ₩131,214 | ₩133,391 | ₩128,022 | ₩131,775 | +0.43% | 48.4만 |
|---|
| 2026.03.05 | ₩130,426 | ₩135,568 | ₩130,426 | ₩132,830 | +1.84% | 58.8만 |
|---|
| 2026.03.04 | ₩130,079 | ₩132,456 | ₩128,623 | ₩131,001 | +0.71% | 61.8만 |
|---|
| 2026.03.03 | ₩124,322 | ₩131,481 | ₩123,882 | ₩130,079 | +4.63% | 51.3만 |
|---|
| 2026.03.02 | ₩123,467 | ₩129,144 | ₩122,626 | ₩126,339 | +2.33% | 80.2만 |
|---|
| 2026.02.27 | ₩121,317 | ₩124,082 | ₩120,128 | ₩123,508 | +1.81% | 87.3만 |
|---|
| 2026.02.26 | ₩122,706 | ₩129,438 | ₩122,386 | ₩125,124 | +1.97% | 106.7만 |
|---|
| 2026.02.25 | ₩117,524 | ₩122,386 | ₩117,150 | ₩121,865 | +3.69% | 104.5만 |
|---|
| 2026.02.24 | ₩116,202 | ₩119,274 | ₩115,106 | ₩115,974 | -0.20% | 80.8만 |
|---|
| 2026.02.23 | ₩123,240 | ₩123,240 | ₩113,717 | ₩115,734 | -6.09% | 147.4만 |
|---|
| 2026.02.20 | ₩137,839 | ₩140,697 | ₩122,947 | ₩123,761 | -10.21% | 149.1만 |
|---|
| 2026.02.19 | ₩138,974 | ₩138,988 | ₩136,183 | ₩137,839 | -0.82% | 61.6만 |
|---|
| 2026.02.18 | ₩137,559 | ₩140,510 | ₩135,715 | ₩139,429 | +1.36% | 63.2만 |
|---|
| 2026.02.17 | ₩140,657 | ₩141,379 | ₩136,383 | ₩138,787 | -1.33% | 76.7만 |
|---|
| 2026.02.13 | ₩140,150 | ₩144,597 | ₩139,201 | ₩140,123 | -0.02% | 119.4만 |
|---|
| 2026.02.12 | ₩147,202 | ₩149,312 | ₩139,656 | ₩139,963 | -4.92% | 89.6만 |
|---|
| 2026.02.11 | ₩149,940 | ₩152,277 | ₩144,611 | ₩147,295 | -1.76% | 67.4만 |
|---|
| 2026.02.10 | ₩146,481 | ₩152,718 | ₩146,481 | ₩151,449 | +3.39% | 87만 |
|---|
| 2026.02.09 | ₩147,456 | ₩151,636 | ₩143,142 | ₩145,786 | -1.13% | 115.4만 |
|---|
| 2026.02.06 | ₩169,507 | ₩175,384 | ₩146,548 | ₩147,990 | -12.69% | 210.6만 |
|---|
| 2026.02.05 | ₩174,636 | ₩178,082 | ₩169,654 | ₩170,709 | -2.25% | 82.8만 |
|---|
| 2026.02.04 | ₩168,305 | ₩174,863 | ₩166,195 | ₩172,539 | +2.52% | 75.5만 |
|---|
| 2026.02.03 | ₩176,880 | ₩178,242 | ₩168,158 | ₩170,322 | -3.71% | 63.5만 |
|---|
| 2026.02.02 | ₩174,970 | ₩183,639 | ₩174,970 | ₩180,313 | +3.05% | 72.3만 |
|---|
| 2026.01.30 | ₩176,239 | ₩177,481 | ₩173,928 | ₩176,172 | -0.04% | 57.2만 |
|---|
| 2026.01.29 | ₩175,331 | ₩176,787 | ₩171,551 | ₩176,466 | +0.65% | 51.4만 |
|---|
| 2026.01.28 | ₩177,641 | ₩179,418 | ₩176,252 | ₩177,227 | -0.23% | 30만 |
|---|
| 2026.01.27 | ₩177,401 | ₩178,777 | ₩174,636 | ₩177,641 | +0.14% | 31.2만 |
|---|
| 2026.01.26 | ₩172,873 | ₩177,641 | ₩171,698 | ₩176,546 | +2.12% | 56.1만 |
|---|
| 2026.01.23 | ₩174,930 | ₩175,464 | ₩171,177 | ₩172,018 | -1.66% | 37.5만 |
|---|
| 2026.01.22 | ₩178,029 | ₩179,378 | ₩173,501 | ₩174,930 | -1.74% | 43.4만 |
|---|
| 2026.01.21 | ₩176,640 | ₩178,269 | ₩174,997 | ₩176,974 | +0.19% | 29.5만 |
|---|
| 2026.01.20 | ₩178,082 | ₩179,645 | ₩174,970 | ₩176,333 | -0.98% | 47.6만 |
|---|
| 2026.01.16 | ₩178,496 | ₩181,648 | ₩177,374 | ₩179,738 | +0.70% | 43.6만 |
|---|
| 2026.01.15 | ₩178,924 | ₩179,418 | ₩173,741 | ₩178,697 | -0.13% | 43.1만 |
|---|
| 2026.01.14 | ₩176,974 | ₩180,259 | ₩175,558 | ₩179,017 | +1.15% | 43.1만 |
|---|
| 2026.01.13 | ₩180,006 | ₩181,341 | ₩176,666 | ₩177,828 | -1.21% | 25.3만 |
|---|
| 2026.01.12 | ₩177,281 | ₩181,648 | ₩176,386 | ₩180,593 | +1.87% | 42.8만 |
|---|
| 2026.01.09 | ₩177,922 | ₩179,752 | ₩174,970 | ₩177,842 | -0.05% | 27.2만 |
|---|
| 2026.01.08 | ₩175,451 | ₩179,725 | ₩173,608 | ₩178,122 | +1.52% | 36.3만 |
|---|
| 2026.01.07 | ₩174,503 | ₩176,573 | ₩170,683 | ₩176,119 | +0.93% | 35.8만 |
|---|
| 2026.01.06 | ₩173,301 | ₩174,970 | ₩172,379 | ₩173,688 | +0.22% | 37만 |
|---|
| 2026.01.05 | ₩174,850 | ₩177,348 | ₩173,448 | ₩174,997 | +0.08% | 38.2만 |
|---|
| 2026.01.02 | ₩177,107 | ₩178,149 | ₩172,366 | ₩174,983 | -1.20% | 34.6만 |
|---|
| 2025.12.31 | ₩178,924 | ₩179,097 | ₩176,693 | ₩177,508 | -0.79% | 29.1만 |
|---|
| 2025.12.30 | ₩182,463 | ₩182,463 | ₩174,970 | ₩179,738 | -1.49% | 47.5만 |
|---|
| 2025.12.29 | ₩184,026 | ₩185,922 | ₩183,091 | ₩183,438 | -0.32% | 20만 |
|---|
| 2025.12.26 | ₩186,577 | ₩187,979 | ₩183,625 | ₩184,707 | -1.00% | 20.9만 |
|---|
| 2025.12.24 | ₩185,642 | ₩187,258 | ₩183,839 | ₩186,377 | +0.40% | 14.1만 |
|---|
| 2025.12.23 | ₩186,911 | ₩188,767 | ₩184,533 | ₩185,762 | -0.61% | 38.9만 |
|---|
| 2025.12.22 | ₩190,290 | ₩192,173 | ₩188,086 | ₩188,273 | -1.06% | 23.6만 |
|---|
| 2025.12.19 | ₩189,796 | ₩191,799 | ₩188,060 | ₩190,677 | +0.46% | 129만 |
|---|
| 2025.12.18 | ₩193,629 | ₩193,629 | ₩189,662 | ₩190,931 | -1.39% | 35.7만 |
|---|
| 2025.12.17 | ₩191,225 | ₩192,734 | ₩184,146 | ₩189,596 | -0.85% | 78.6만 |
|---|
| 2025.12.16 | ₩192,467 | ₩193,749 | ₩186,283 | ₩191,759 | -0.37% | 71.3만 |
|---|
| 2025.12.15 | ₩203,727 | ₩203,727 | ₩193,335 | ₩193,536 | -5.00% | 53.4만 |
|---|
| 2025.12.12 | ₩204,475 | ₩205,183 | ₩201,696 | ₩203,727 | -0.37% | 38.2만 |
|---|
| 2025.12.11 | ₩202,404 | ₩205,169 | ₩200,922 | ₩203,433 | +0.51% | 24만 |
|---|
| 2025.12.10 | ₩200,668 | ₩204,488 | ₩200,040 | ₩202,685 | +1.01% | 34.6만 |
|---|
| 2025.12.09 | ₩198,945 | ₩201,550 | ₩196,982 | ₩200,388 | +0.73% | 31.7만 |
|---|
| 2025.12.08 | ₩196,260 | ₩200,922 | ₩194,631 | ₩200,027 | +1.92% | 30.3만 |
|---|
| 2025.12.05 | ₩198,745 | ₩200,735 | ₩193,082 | ₩195,112 | -1.83% | 43.6만 |
|---|
| 2025.12.04 | ₩200,348 | ₩202,431 | ₩199,012 | ₩199,853 | -0.25% | 34.7만 |
|---|
| 2025.12.03 | ₩193,669 | ₩200,241 | ₩192,654 | ₩199,185 | +2.85% | 36.1만 |
|---|
| 2025.12.02 | ₩193,175 | ₩198,331 | ₩192,734 | ₩194,751 | +0.82% | 45.3만 |
|---|
| 2025.12.01 | ₩188,861 | ₩193,228 | ₩187,792 | ₩191,212 | +1.24% | 34.4만 |
|---|
| 2025.11.28 | ₩188,888 | ₩190,998 | ₩187,886 | ₩188,126 | -0.40% | 16.3만 |
|---|
| 2025.11.26 | ₩188,447 | ₩190,998 | ₩186,844 | ₩189,168 | +0.38% | 25.9만 |
|---|
| 2025.11.25 | ₩189,262 | ₩191,399 | ₩186,617 | ₩189,382 | +0.06% | 28.9만 |
|---|
| 2025.11.24 | ₩191,519 | ₩191,519 | ₩185,976 | ₩187,686 | -2.00% | 34.7만 |
|---|
| 2025.11.21 | ₩184,386 | ₩192,961 | ₩182,009 | ₩191,091 | +3.64% | 66.7만 |
|---|
| 2025.11.20 | ₩186,791 | ₩187,939 | ₩183,371 | ₩184,186 | -1.39% | 28.3만 |
|---|
| 2025.11.19 | ₩184,119 | ₩185,735 | ₩181,875 | ₩184,600 | +0.26% | 26.1만 |
|---|
| 2025.11.18 | ₩185,548 | ₩187,499 | ₩183,665 | ₩185,054 | -0.27% | 31.8만 |
|---|
| 2025.11.17 | ₩191,893 | ₩193,122 | ₩186,123 | ₩186,270 | -2.93% | 34.2만 |
|---|
| 2025.11.14 | ₩189,368 | ₩192,120 | ₩187,766 | ₩191,759 | +1.26% | 42.6만 |
|---|
| 2025.11.13 | ₩200,348 | ₩200,348 | ₩191,091 | ₩191,425 | -4.45% | 54.4만 |
|---|
| 2025.11.12 | ₩205,503 | ₩207,654 | ₩198,718 | ₩200,414 | -2.48% | 37.2만 |
|---|
| 2025.11.11 | ₩201,883 | ₩205,770 | ₩201,069 | ₩205,423 | +1.75% | 32.1만 |
|---|
| 2025.11.10 | ₩200,708 | ₩203,767 | ₩199,145 | ₩203,005 | +1.14% | 53.5만 |
|---|
| 2025.11.07 | ₩194,992 | ₩202,565 | ₩194,390 | ₩199,987 | +2.56% | 69.6만 |
|---|
| 2025.11.06 | ₩190,223 | ₩197,115 | ₩185,388 | ₩196,367 | +3.23% | 138만 |
|---|
| 2025.11.05 | ₩188,941 | ₩196,594 | ₩181,194 | ₩195,179 | +3.30% | 143.3만 |
|---|
| 2025.11.04 | ₩165,808 | ₩167,491 | ₩161,627 | ₩161,894 | -2.36% | 50.8만 |
|---|
| 2025.11.03 | ₩164,886 | ₩167,477 | ₩163,136 | ₩167,117 | +1.35% | 38.8만 |
|---|
| 2025.10.31 | ₩163,791 | ₩165,874 | ₩162,842 | ₩164,632 | +0.51% | 30.3만 |
|---|
| 2025.10.30 | ₩163,964 | ₩167,437 | ₩163,297 | ₩165,340 | +0.84% | 41.3만 |
|---|
| 2025.10.29 | ₩169,614 | ₩169,614 | ₩163,083 | ₩163,697 | -3.49% | 31.9만 |
|---|
| 2025.10.28 | ₩169,227 | ₩170,522 | ₩168,172 | ₩169,614 | +0.23% | 24.1만 |
|---|
| 2025.10.27 | ₩171,871 | ₩172,366 | ₩168,292 | ₩168,385 | -2.03% | 27.9만 |
|---|
| 2025.10.24 | ₩171,684 | ₩172,326 | ₩169,855 | ₩171,030 | -0.38% | 17.3만 |
|---|
| 2025.10.23 | ₩170,843 | ₩172,299 | ₩169,347 | ₩170,830 | -0.01% | 22.7만 |
|---|
| 2025.10.22 | ₩176,092 | ₩177,267 | ₩171,177 | ₩171,257 | -2.75% | 33.3만 |
|---|
| 2025.10.21 | ₩170,162 | ₩176,399 | ₩169,481 | ₩176,092 | +3.49% | 32만 |
|---|
| 2025.10.20 | ₩169,935 | ₩170,963 | ₩168,880 | ₩170,469 | +0.31% | 20.7만 |
|---|
| 2025.10.17 | ₩169,694 | ₩172,099 | ₩168,759 | ₩169,093 | -0.35% | 26.5만 |
|---|
| 2025.10.16 | ₩171,324 | ₩172,726 | ₩168,880 | ₩170,376 | -0.55% | 42.5만 |
|---|
| 2025.10.15 | ₩171,083 | ₩174,423 | ₩170,095 | ₩170,656 | -0.25% | 40.9만 |
|---|
| 2025.10.14 | ₩169,360 | ₩170,589 | ₩167,357 | ₩170,482 | +0.66% | 30.4만 |
|---|
| 2025.10.13 | ₩174,195 | ₩174,195 | ₩169,000 | ₩170,843 | -1.92% | 32.3만 |
|---|
| 2025.10.10 | ₩173,608 | ₩174,716 | ₩170,456 | ₩172,045 | -0.90% | 39.2만 |
|---|