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 | ₩261,863 | ₩271,286 | ₩261,475 | ₩270,551 | +3.32% | 65.9만 |
| 2026.10.08 | ₩260,553 | ₩269,708 | ₩250,221 | ₩259,109 | -0.55% | 86.6만 |
| 2026.10.07 | ₩265,084 | ₩267,035 | ₩254,231 | ₩260,299 | -1.81% | 74.3만 |
| 2026.10.06 | ₩267,329 | ₩273,210 | ₩261,676 | ₩267,222 | -0.04% | 74.1만 |
| 2026.10.05 | ₩257,332 | ₩265,846 | ₩257,225 | ₩265,552 | +3.19% | 77.4만 |
| 2026.10.02 | ₩252,440 | ₩261,168 | ₩252,440 | ₩257,960 | +2.19% | 47.7만 |
| 2026.10.01 | ₩252,520 | ₩255,180 | ₩246,439 | ₩250,515 | -0.79% | 65.4만 |
| 2026.09.30 | ₩239,435 | ₩254,311 | ₩238,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩250,208 |
| +4.50% |
| 67.4만 |
| 2026.09.29 | ₩228,849 | ₩238,820 | ₩228,435 | ₩238,379 | +4.16% | 50만 |
|---|
| 2026.09.28 | ₩225,601 | ₩234,744 | ₩224,626 | ₩232,338 | +2.99% | 60.1만 |
|---|
| 2026.09.25 | ₩243,391 | ₩243,391 | ₩229,905 | ₩230,466 | -5.31% | 60.1만 |
|---|
| 2026.09.24 | ₩247,829 | ₩253,950 | ₩244,180 | ₩244,514 | -1.34% | 39.2만 |
|---|
| 2026.09.23 | ₩246,185 | ₩249,459 | ₩240,892 | ₩246,987 | +0.33% | 52.4만 |
|---|
| 2026.09.22 | ₩245,744 | ₩249,339 | ₩237,443 | ₩245,022 | -0.29% | 72.7만 |
|---|
| 2026.09.21 | ₩234,744 | ₩242,950 | ₩232,431 | ₩241,961 | +3.07% | 41만 |
|---|
| 2026.09.18 | ₩238,499 | ₩240,197 | ₩230,199 | ₩233,848 | -1.95% | 153.8만 |
|---|
| 2026.09.17 | ₩241,680 | ₩246,452 | ₩236,561 | ₩238,018 | -1.52% | 72.4만 |
|---|
| 2026.09.16 | ₩240,050 | ₩246,546 | ₩237,564 | ₩244,674 | +1.93% | 81.3만 |
|---|
| 2026.09.15 | ₩227,366 | ₩249,940 | ₩227,366 | ₩247,762 | +8.97% | 119.6만 |
|---|
| 2026.09.14 | ₩204,951 | ₩234,597 | ₩204,951 | ₩231,108 | +12.76% | 109.2만 |
|---|
| 2026.09.11 | ₩214,160 | ₩214,254 | ₩199,324 | ₩200,861 | -6.21% | 117만 |
|---|
| 2026.09.10 | ₩223,984 | ₩231,977 | ₩214,668 | ₩215,951 | -3.59% | 85.6만 |
|---|
| 2026.09.09 | ₩226,136 | ₩229,464 | ₩223,877 | ₩227,446 | +0.58% | 61.5만 |
|---|
| 2026.09.08 | ₩226,858 | ₩231,282 | ₩221,217 | ₩227,646 | +0.35% | 55.1만 |
|---|
| 2026.09.04 | ₩230,573 | ₩233,902 | ₩227,780 | ₩229,424 | -0.50% | 44.7만 |
|---|
| 2026.09.03 | ₩231,576 | ₩233,754 | ₩225,494 | ₩233,033 | +0.63% | 52.3만 |
|---|
| 2026.09.02 | ₩234,262 | ₩242,135 | ₩222,367 | ₩228,328 | -2.53% | 96.7만 |
|---|
| 2026.09.01 | ₩244,928 | ₩250,649 | ₩235,612 | ₩236,588 | -3.41% | 84.1만 |
|---|
| 2026.08.31 | ₩249,940 | ₩254,645 | ₩246,345 | ₩248,791 | -0.46% | 66.1만 |
|---|
| 2026.08.28 | ₩249,165 | ₩251,584 | ₩245,289 | ₩250,007 | +0.34% | 48만 |
|---|
| 2026.08.27 | ₩243,284 | ₩255,273 | ₩240,584 | ₩252,066 | +3.61% | 93.6만 |
|---|
| 2026.08.26 | ₩232,846 | ₩238,767 | ₩230,894 | ₩236,134 | +1.41% | 33.2만 |
|---|
| 2026.08.25 | ₩238,366 | ₩240,584 | ₩231,950 | ₩235,158 | -1.35% | 46.1만 |
|---|
| 2026.08.24 | ₩243,498 | ₩244,527 | ₩234,717 | ₩238,526 | -2.04% | 44.1만 |
|---|
| 2026.08.21 | ₩242,923 | ₩245,383 | ₩236,053 | ₩243,231 | +0.13% | 51.1만 |
|---|
| 2026.08.20 | ₩247,267 | ₩250,315 | ₩242,643 | ₩243,538 | -1.51% | 40.3만 |
|---|
| 2026.08.19 | ₩251,317 | ₩252,253 | ₩242,549 | ₩249,513 | -0.72% | 44.8만 |
|---|
| 2026.08.18 | ₩248,096 | ₩252,360 | ₩244,313 | ₩251,250 | +1.27% | 54.4만 |
|---|
| 2026.08.17 | ₩246,091 | ₩247,575 | ₩238,259 | ₩245,008 | -0.44% | 77.2만 |
|---|
| 2026.08.14 | ₩262,371 | ₩262,932 | ₩248,323 | ₩248,671 | -5.22% | 56.6만 |
|---|
| 2026.08.13 | ₩252,066 | ₩262,758 | ₩249,553 | ₩261,809 | +3.87% | 64.3만 |
|---|
| 2026.08.12 | ₩247,441 | ₩252,400 | ₩244,968 | ₩250,141 | +1.09% | 51.3만 |
|---|
| 2026.08.11 | ₩248,337 | ₩253,416 | ₩241,119 | ₩251,691 | +1.35% | 72.3만 |
|---|
| 2026.08.10 | ₩243,458 | ₩257,599 | ₩243,378 | ₩248,337 | +2.00% | 92.3만 |
|---|
| 2026.08.07 | ₩245,196 | ₩246,452 | ₩238,312 | ₩245,236 | +0.02% | 74.3만 |
|---|
| 2026.08.06 | ₩240,584 | ₩246,465 | ₩233,848 | ₩242,964 | +0.99% | 126만 |
|---|
| 2026.08.05 | ₩265,204 | ₩269,374 | ₩242,041 | ₩244,928 | -7.65% | 162.1만 |
|---|
| 2026.08.04 | ₩203,508 | ₩217,515 | ₩201,316 | ₩215,270 | +5.78% | 104.6만 |
|---|
| 2026.08.03 | ₩197,747 | ₩208,159 | ₩195,622 | ₩207,023 | +4.69% | 96만 |
|---|
| 2026.07.31 | ₩189,407 | ₩194,245 | ₩184,194 | ₩193,470 | +2.15% | 65.9만 |
|---|
| 2026.07.30 | ₩176,415 | ₩191,679 | ₩175,092 | ₩189,407 | +7.36% | 105.3만 |
|---|
| 2026.07.29 | ₩183,579 | ₩185,183 | ₩177,805 | ₩180,612 | -1.62% | 72만 |
|---|
| 2026.07.28 | ₩180,452 | ₩185,945 | ₩176,308 | ₩181,441 | +0.55% | 64.2만 |
|---|
| 2026.07.27 | ₩185,597 | ₩187,923 | ₩179,957 | ₩180,158 | -2.93% | 78.6만 |
|---|
| 2026.07.24 | ₩179,810 | ₩183,793 | ₩176,402 | ₩183,753 | +2.19% | 53.9만 |
|---|
| 2026.07.23 | ₩189,955 | ₩190,382 | ₩177,819 | ₩178,754 | -5.90% | 74.9만 |
|---|
| 2026.07.22 | ₩194,005 | ₩197,132 | ₩185,464 | ₩187,429 | -3.39% | 69.9만 |
|---|
| 2026.07.21 | ₩208,052 | ₩208,052 | ₩189,674 | ₩192,173 | -7.63% | 116.3만 |
|---|
| 2026.07.20 | ₩211,434 | ₩214,895 | ₩208,199 | ₩209,001 | -1.15% | 49.3만 |
|---|
| 2026.07.17 | ₩207,771 | ₩214,976 | ₩205,847 | ₩213,091 | +2.56% | 82.4만 |
|---|
| 2026.07.16 | ₩216,459 | ₩216,486 | ₩208,466 | ₩210,592 | -2.71% | 57.4만 |
|---|
| 2026.07.15 | ₩219,533 | ₩224,358 | ₩207,745 | ₩212,944 | -3.00% | 56.6만 |
|---|
| 2026.07.14 | ₩198,322 | ₩219,480 | ₩198,322 | ₩219,360 | +10.61% | 76.8만 |
|---|
| 2026.07.13 | ₩206,395 | ₩207,705 | ₩198,228 | ₩202,545 | -1.87% | 72.1만 |
|---|
| 2026.07.10 | ₩214,174 | ₩216,767 | ₩203,107 | ₩204,082 | -4.71% | 65.9만 |
|---|
| 2026.07.09 | ₩200,621 | ₩213,037 | ₩197,827 | ₩213,037 | +6.19% | 52.4만 |
|---|
| 2026.07.08 | ₩207,932 | ₩210,805 | ₩204,884 | ₩205,218 | -1.30% | 80.3만 |
|---|
| 2026.07.07 | ₩213,332 | ₩219,426 | ₩210,284 | ₩210,578 | -1.29% | 100만 |
|---|
| 2026.07.06 | ₩202,492 | ₩212,984 | ₩201,971 | ₩211,527 | +4.46% | 100.9만 |
|---|
| 2026.07.02 | ₩191,719 | ₩198,375 | ₩188,458 | ₩197,974 | +3.26% | 104.3만 |
|---|
| 2026.07.01 | ₩188,912 | ₩197,814 | ₩186,907 | ₩191,719 | +1.49% | 84.3만 |
|---|
| 2026.06.30 | ₩173,234 | ₩189,153 | ₩173,060 | ₩183,766 | +6.08% | 186.7만 |
|---|
| 2026.06.29 | ₩165,910 | ₩173,354 | ₩165,348 | ₩171,510 | +3.38% | 78.1만 |
|---|
| 2026.06.26 | ₩155,538 | ₩165,963 | ₩155,538 | ₩164,760 | +5.93% | 169.2만 |
|---|
| 2026.06.25 | ₩153,479 | ₩158,385 | ₩150,499 | ₩155,297 | +1.18% | 47.6만 |
|---|
| 2026.06.24 | ₩150,472 | ₩154,803 | ₩150,365 | ₩154,161 | +2.45% | 54.2만 |
|---|
| 2026.06.23 | ₩147,558 | ₩153,466 | ₩147,558 | ₩150,138 | +1.75% | 56.4만 |
|---|
| 2026.06.22 | ₩147,759 | ₩152,584 | ₩142,733 | ₩145,032 | -1.85% | 71만 |
|---|
| 2026.06.18 | ₩149,363 | ₩150,245 | ₩144,297 | ₩148,761 | -0.40% | 129.5만 |
|---|
| 2026.06.17 | ₩150,178 | ₩153,640 | ₩148,360 | ₩149,938 | -0.16% | 82만 |
|---|
| 2026.06.16 | ₩153,493 | ₩157,596 | ₩150,686 | ₩151,929 | -1.02% | 85.2만 |
|---|
| 2026.06.15 | ₩148,761 | ₩155,725 | ₩147,692 | ₩153,239 | +3.01% | 89만 |
|---|
| 2026.06.12 | ₩148,026 | ₩152,076 | ₩145,687 | ₩148,681 | +0.44% | 54.5만 |
|---|
| 2026.06.11 | ₩145,594 | ₩149,430 | ₩143,348 | ₩148,133 | +1.74% | 48.3만 |
|---|
| 2026.06.10 | ₩145,179 | ₩150,766 | ₩144,190 | ₩147,291 | +1.45% | 56만 |
|---|
| 2026.06.09 | ₩145,233 | ₩146,917 | ₩143,549 | ₩146,636 | +0.97% | 69.4만 |
|---|
| 2026.06.08 | ₩145,634 | ₩147,679 | ₩142,680 | ₩147,438 | +1.24% | 52.3만 |
|---|
| 2026.06.05 | ₩149,724 | ₩151,167 | ₩143,148 | ₩146,890 | -1.89% | 58.9만 |
|---|
| 2026.06.04 | ₩150,178 | ₩152,504 | ₩148,561 | ₩149,069 | -0.74% | 67.2만 |
|---|
| 2026.06.03 | ₩149,096 | ₩150,793 | ₩146,168 | ₩149,176 | +0.05% | 94.4만 |
|---|
| 2026.06.02 | ₩146,235 | ₩151,916 | ₩144,618 | ₩151,595 | +3.67% | 56.9만 |
|---|
| 2026.06.01 | ₩150,098 | ₩154,896 | ₩148,320 | ₩152,397 | +1.53% | 97.9만 |
|---|
| 2026.05.29 | ₩135,115 | ₩147,184 | ₩135,115 | ₩146,075 | +8.11% | 98.8만 |
|---|
| 2026.05.28 | ₩132,816 | ₩135,409 | ₩131,533 | ₩134,153 | +1.01% | 50.5만 |
|---|
| 2026.05.27 | ₩133,818 | ₩135,596 | ₩131,359 | ₩131,413 | -1.80% | 51.5만 |
|---|
| 2026.05.26 | ₩135,663 | ₩138,389 | ₩133,257 | ₩136,745 | +0.80% | 43.2만 |
|---|
| 2026.05.22 | ₩135,275 | ₩139,699 | ₩135,168 | ₩136,826 | +1.15% | 60.6만 |
|---|
| 2026.05.21 | ₩131,961 | ₩135,275 | ₩130,263 | ₩134,794 | +2.15% | 66.6만 |
|---|
| 2026.05.20 | ₩131,346 | ₩135,690 | ₩130,263 | ₩134,393 | +2.32% | 69.8만 |
|---|
| 2026.05.19 | ₩133,244 | ₩136,037 | ₩130,918 | ₩133,778 | +0.40% | 94.2만 |
|---|
| 2026.05.18 | ₩120,359 | ₩131,533 | ₩119,611 | ₩130,958 | +8.81% | 107만 |
|---|
| 2026.05.15 | ₩117,846 | ₩121,348 | ₩115,922 | ₩120,319 | +2.10% | 53.2만 |
|---|
| 2026.05.14 | ₩116,269 | ₩117,766 | ₩113,115 | ₩115,922 | -0.30% | 69.2만 |
|---|
| 2026.05.13 | ₩119,250 | ₩120,292 | ₩113,970 | ₩115,614 | -3.05% | 79.2만 |
|---|
| 2026.05.12 | ₩124,061 | ₩124,061 | ₩119,303 | ₩120,453 | -2.91% | 58.1만 |
|---|
| 2026.05.11 | ₩125,251 | ₩126,146 | ₩116,977 | ₩122,337 | -2.33% | 88.3만 |
|---|
| 2026.05.08 | ₩125,171 | ₩127,937 | ₩120,733 | ₩126,013 | +0.67% | 114.4만 |
|---|
| 2026.05.07 | ₩124,302 | ₩127,790 | ₩123,099 | ₩126,935 | +2.12% | 131만 |
|---|
| 2026.05.06 | ₩120,613 | ₩121,776 | ₩112,687 | ₩121,415 | +0.66% | 117.2만 |
|---|
| 2026.05.05 | ₩122,965 | ₩124,248 | ₩119,704 | ₩123,152 | +0.15% | 82.1만 |
|---|
| 2026.05.04 | ₩118,073 | ₩124,061 | ₩117,031 | ₩123,620 | +4.70% | 96.6만 |
|---|
| 2026.05.01 | ₩117,619 | ₩120,399 | ₩114,772 | ₩118,327 | +0.60% | 72.2만 |
|---|
| 2026.04.30 | ₩117,485 | ₩122,805 | ₩114,946 | ₩116,189 | -1.10% | 104.2만 |
|---|
| 2026.04.29 | ₩113,155 | ₩120,600 | ₩112,219 | ₩119,758 | +5.84% | 125.3만 |
|---|
| 2026.04.28 | ₩115,561 | ₩116,737 | ₩113,476 | ₩114,545 | -0.88% | 52.9만 |
|---|
| 2026.04.27 | ₩112,714 | ₩115,400 | ₩111,952 | ₩113,823 | +0.98% | 48.4만 |
|---|
| 2026.04.24 | ₩112,099 | ₩113,061 | ₩109,760 | ₩112,727 | +0.56% | 44.6만 |
|---|
| 2026.04.23 | ₩115,561 | ₩117,405 | ₩109,693 | ₩112,326 | -2.80% | 61.8만 |
|---|
| 2026.04.22 | ₩115,681 | ₩119,143 | ₩114,946 | ₩118,568 | +2.50% | 65.7만 |
|---|
| 2026.04.21 | ₩110,094 | ₩117,686 | ₩110,054 | ₩115,320 | +4.75% | 98.9만 |
|---|
| 2026.04.20 | ₩110,789 | ₩113,008 | ₩108,798 | ₩109,600 | -1.07% | 113.5만 |
|---|
| 2026.04.17 | ₩114,251 | ₩114,946 | ₩110,348 | ₩111,163 | -2.70% | 136.9만 |
|---|
| 2026.04.16 | ₩115,307 | ₩116,777 | ₩110,575 | ₩112,393 | -2.53% | 95.1만 |
|---|
| 2026.04.15 | ₩112,794 | ₩116,403 | ₩112,540 | ₩113,837 | +0.92% | 82.1만 |
|---|
| 2026.04.14 | ₩109,172 | ₩112,821 | ₩109,172 | ₩111,230 | +1.89% | 127.6만 |
|---|
| 2026.04.13 | ₩102,409 | ₩108,891 | ₩102,061 | ₩108,798 | +6.24% | 130.8만 |
|---|
| 2026.04.10 | ₩103,465 | ₩105,737 | ₩99,896 | ₩101,847 | -1.56% | 120.2만 |
|---|
| 2026.04.09 | ₩114,946 | ₩115,547 | ₩99,589 | ₩102,489 | -10.84% | 170.1만 |
|---|
| 2026.04.08 | ₩118,929 | ₩121,041 | ₩114,999 | ₩116,764 | -1.82% | 102.4만 |
|---|
| 2026.04.07 | ₩120,974 | ₩122,992 | ₩116,884 | ₩117,940 | -2.51% | 94.3만 |
|---|
| 2026.04.06 | ₩118,180 | ₩121,535 | ₩117,138 | ₩120,720 | +2.15% | 44.7만 |
|---|
| 2026.04.02 | ₩116,429 | ₩120,078 | ₩114,892 | ₩118,100 | +1.43% | 73.7만 |
|---|
| 2026.04.01 | ₩118,314 | ₩118,755 | ₩113,716 | ₩115,227 | -2.61% | 82.1만 |
|---|
| 2026.03.31 | ₩118,474 | ₩118,956 | ₩114,024 | ₩117,419 | -0.89% | 91.6만 |
|---|
| 2026.03.30 | ₩115,320 | ₩119,169 | ₩115,320 | ₩117,512 | +1.90% | 72.2만 |
|---|
| 2026.03.27 | ₩118,461 | ₩119,971 | ₩109,680 | ₩114,451 | -3.38% | 108만 |
|---|
| 2026.03.26 | ₩119,450 | ₩123,687 | ₩118,956 | ₩121,776 | +1.95% | 43.3만 |
|---|
| 2026.03.25 | ₩124,957 | ₩125,665 | ₩119,677 | ₩120,159 | -3.84% | 51.4만 |
|---|
| 2026.03.24 | ₩128,673 | ₩129,047 | ₩121,803 | ₩123,353 | -4.13% | 68만 |
|---|
| 2026.03.23 | ₩130,410 | ₩133,110 | ₩127,389 | ₩130,103 | -0.24% | 51.1만 |
|---|
| 2026.03.20 | ₩128,165 | ₩130,103 | ₩125,184 | ₩128,900 | +0.57% | 169.3만 |
|---|
| 2026.03.19 | ₩129,541 | ₩131,961 | ₩126,988 | ₩129,100 | -0.34% | 52만 |
|---|
| 2026.03.18 | ₩125,652 | ₩130,009 | ₩125,425 | ₩129,167 | +2.80% | 45.6만 |
|---|
| 2026.03.17 | ₩126,935 | ₩133,658 | ₩126,547 | ₩127,082 | +0.12% | 57.3만 |
|---|
| 2026.03.16 | ₩130,998 | ₩133,204 | ₩126,507 | ₩126,962 | -3.08% | 76.6만 |
|---|
| 2026.03.13 | ₩129,648 | ₩137,668 | ₩129,461 | ₩133,270 | +2.79% | 60만 |
|---|
| 2026.03.12 | ₩128,312 | ₩132,134 | ₩128,312 | ₩129,635 | +1.03% | 59.2만 |
|---|
| 2026.03.11 | ₩129,007 | ₩131,854 | ₩126,013 | ₩129,194 | +0.15% | 33.1만 |
|---|
| 2026.03.10 | ₩129,127 | ₩129,127 | ₩124,890 | ₩127,483 | -1.27% | 32.3만 |
|---|
| 2026.03.09 | ₩130,076 | ₩131,252 | ₩126,828 | ₩128,793 | -0.99% | 69.9만 |
|---|
| 2026.03.06 | ₩131,306 | ₩133,484 | ₩128,111 | ₩131,867 | +0.43% | 48.4만 |
|---|
| 2026.03.05 | ₩130,517 | ₩135,663 | ₩130,517 | ₩132,923 | +1.84% | 58.8만 |
|---|
| 2026.03.04 | ₩130,170 | ₩132,549 | ₩128,713 | ₩131,092 | +0.71% | 61.8만 |
|---|
| 2026.03.03 | ₩124,409 | ₩131,573 | ₩123,968 | ₩130,170 | +4.63% | 51.3만 |
|---|
| 2026.03.02 | ₩123,553 | ₩129,234 | ₩122,711 | ₩126,427 | +2.33% | 80.2만 |
|---|
| 2026.02.27 | ₩121,402 | ₩124,168 | ₩120,212 | ₩123,594 | +1.81% | 87.3만 |
|---|
| 2026.02.26 | ₩122,792 | ₩129,528 | ₩122,471 | ₩125,211 | +1.97% | 106.7만 |
|---|
| 2026.02.25 | ₩117,606 | ₩122,471 | ₩117,231 | ₩121,950 | +3.69% | 104.5만 |
|---|
| 2026.02.24 | ₩116,282 | ₩119,357 | ₩115,186 | ₩116,055 | -0.20% | 80.8만 |
|---|
| 2026.02.23 | ₩123,326 | ₩123,326 | ₩113,796 | ₩115,815 | -6.09% | 147.4만 |
|---|
| 2026.02.20 | ₩137,935 | ₩140,795 | ₩123,032 | ₩123,848 | -10.21% | 149.1만 |
|---|
| 2026.02.19 | ₩139,071 | ₩139,085 | ₩136,278 | ₩137,935 | -0.82% | 61.6만 |
|---|
| 2026.02.18 | ₩137,654 | ₩140,608 | ₩135,810 | ₩139,526 | +1.36% | 63.2만 |
|---|
| 2026.02.17 | ₩140,755 | ₩141,477 | ₩136,478 | ₩138,884 | -1.33% | 76.7만 |
|---|
| 2026.02.13 | ₩140,247 | ₩144,698 | ₩139,298 | ₩140,221 | -0.02% | 119.4만 |
|---|
| 2026.02.12 | ₩147,304 | ₩149,416 | ₩139,753 | ₩140,060 | -4.92% | 89.6만 |
|---|
| 2026.02.11 | ₩150,044 | ₩152,383 | ₩144,712 | ₩147,398 | -1.76% | 67.4만 |
|---|
| 2026.02.10 | ₩146,583 | ₩152,825 | ₩146,583 | ₩151,555 | +3.39% | 87만 |
|---|
| 2026.02.09 | ₩147,558 | ₩151,742 | ₩143,241 | ₩145,888 | -1.13% | 115.4만 |
|---|
| 2026.02.06 | ₩169,625 | ₩175,506 | ₩146,650 | ₩148,093 | -12.69% | 210.6만 |
|---|
| 2026.02.05 | ₩174,758 | ₩178,206 | ₩169,772 | ₩170,828 | -2.25% | 82.8만 |
|---|
| 2026.02.04 | ₩168,422 | ₩174,985 | ₩166,311 | ₩172,659 | +2.52% | 75.5만 |
|---|
| 2026.02.03 | ₩177,003 | ₩178,367 | ₩168,275 | ₩170,441 | -3.71% | 63.5만 |
|---|
| 2026.02.02 | ₩175,092 | ₩183,766 | ₩175,092 | ₩180,438 | +3.05% | 72.3만 |
|---|
| 2026.01.30 | ₩176,362 | ₩177,605 | ₩174,049 | ₩176,295 | -0.04% | 57.2만 |
|---|
| 2026.01.29 | ₩175,453 | ₩176,910 | ₩171,670 | ₩176,589 | +0.65% | 51.4만 |
|---|
| 2026.01.28 | ₩177,765 | ₩179,543 | ₩176,375 | ₩177,351 | -0.23% | 30만 |
|---|
| 2026.01.27 | ₩177,525 | ₩178,901 | ₩174,758 | ₩177,765 | +0.14% | 31.2만 |
|---|
| 2026.01.26 | ₩172,994 | ₩177,765 | ₩171,817 | ₩176,669 | +2.12% | 56.1만 |
|---|
| 2026.01.23 | ₩175,052 | ₩175,587 | ₩171,296 | ₩172,138 | -1.66% | 37.5만 |
|---|
| 2026.01.22 | ₩178,153 | ₩179,503 | ₩173,622 | ₩175,052 | -1.74% | 43.4만 |
|---|
| 2026.01.21 | ₩176,763 | ₩178,393 | ₩175,119 | ₩177,097 | +0.19% | 29.5만 |
|---|
| 2026.01.20 | ₩178,206 | ₩179,770 | ₩175,092 | ₩176,455 | -0.98% | 47.6만 |
|---|
| 2026.01.16 | ₩178,621 | ₩181,775 | ₩177,498 | ₩179,864 | +0.70% | 43.6만 |
|---|
| 2026.01.15 | ₩179,048 | ₩179,543 | ₩173,862 | ₩178,821 | -0.13% | 43.1만 |
|---|
| 2026.01.14 | ₩177,097 | ₩180,385 | ₩175,680 | ₩179,142 | +1.15% | 43.1만 |
|---|
| 2026.01.13 | ₩180,131 | ₩181,467 | ₩176,789 | ₩177,952 | -1.21% | 25.3만 |
|---|
| 2026.01.12 | ₩177,404 | ₩181,775 | ₩176,509 | ₩180,719 | +1.87% | 42.8만 |
|---|
| 2026.01.09 | ₩178,046 | ₩179,877 | ₩175,092 | ₩177,966 | -0.05% | 27.2만 |
|---|
| 2026.01.08 | ₩175,573 | ₩179,850 | ₩173,729 | ₩178,246 | +1.52% | 36.3만 |
|---|
| 2026.01.07 | ₩174,624 | ₩176,696 | ₩170,802 | ₩176,241 | +0.93% | 35.8만 |
|---|
| 2026.01.06 | ₩173,421 | ₩175,092 | ₩172,499 | ₩173,809 | +0.22% | 37만 |
|---|
| 2026.01.05 | ₩174,972 | ₩177,471 | ₩173,568 | ₩175,119 | +0.08% | 38.2만 |
|---|
| 2026.01.02 | ₩177,231 | ₩178,273 | ₩172,486 | ₩175,105 | -1.20% | 34.6만 |
|---|
| 2025.12.31 | ₩179,048 | ₩179,222 | ₩176,816 | ₩177,631 | -0.79% | 29.1만 |
|---|
| 2025.12.30 | ₩182,590 | ₩182,590 | ₩175,092 | ₩179,864 | -1.49% | 47.5만 |
|---|
| 2025.12.29 | ₩184,154 | ₩186,052 | ₩183,218 | ₩183,566 | -0.32% | 20만 |
|---|
| 2025.12.26 | ₩186,707 | ₩188,110 | ₩183,753 | ₩184,836 | -1.00% | 20.9만 |
|---|
| 2025.12.24 | ₩185,771 | ₩187,389 | ₩183,967 | ₩186,506 | +0.40% | 14.1만 |
|---|
| 2025.12.23 | ₩187,041 | ₩188,899 | ₩184,662 | ₩185,892 | -0.61% | 38.9만 |
|---|
| 2025.12.22 | ₩190,423 | ₩192,307 | ₩188,217 | ₩188,404 | -1.06% | 23.6만 |
|---|
| 2025.12.19 | ₩189,928 | ₩191,933 | ₩188,190 | ₩190,810 | +0.46% | 129만 |
|---|
| 2025.12.18 | ₩193,764 | ₩193,764 | ₩189,794 | ₩191,064 | -1.39% | 35.7만 |
|---|
| 2025.12.17 | ₩191,358 | ₩192,868 | ₩184,274 | ₩189,728 | -0.85% | 78.6만 |
|---|
| 2025.12.16 | ₩192,601 | ₩193,884 | ₩186,413 | ₩191,893 | -0.37% | 71.3만 |
|---|
| 2025.12.15 | ₩203,869 | ₩203,869 | ₩193,470 | ₩193,670 | -5.00% | 53.4만 |
|---|
| 2025.12.12 | ₩204,617 | ₩205,325 | ₩201,837 | ₩203,869 | -0.37% | 38.2만 |
|---|
| 2025.12.11 | ₩202,545 | ₩205,312 | ₩201,062 | ₩203,574 | +0.51% | 24만 |
|---|
| 2025.12.10 | ₩200,808 | ₩204,630 | ₩200,180 | ₩202,826 | +1.01% | 34.6만 |
|---|
| 2025.12.09 | ₩199,084 | ₩201,690 | ₩197,119 | ₩200,527 | +0.73% | 31.7만 |
|---|
| 2025.12.08 | ₩196,397 | ₩201,062 | ₩194,766 | ₩200,166 | +1.92% | 30.3만 |
|---|
| 2025.12.05 | ₩198,883 | ₩200,875 | ₩193,216 | ₩195,248 | -1.83% | 43.6만 |
|---|
| 2025.12.04 | ₩200,487 | ₩202,572 | ₩199,150 | ₩199,992 | -0.25% | 34.7만 |
|---|
| 2025.12.03 | ₩193,804 | ₩200,380 | ₩192,788 | ₩199,324 | +2.85% | 36.1만 |
|---|
| 2025.12.02 | ₩193,310 | ₩198,469 | ₩192,868 | ₩194,887 | +0.82% | 45.3만 |
|---|
| 2025.12.01 | ₩188,992 | ₩193,363 | ₩187,923 | ₩191,345 | +1.24% | 34.4만 |
|---|
| 2025.11.28 | ₩189,019 | ₩191,131 | ₩188,017 | ₩188,257 | -0.40% | 16.3만 |
|---|
| 2025.11.26 | ₩188,578 | ₩191,131 | ₩186,974 | ₩189,300 | +0.38% | 25.9만 |
|---|
| 2025.11.25 | ₩189,393 | ₩191,532 | ₩186,747 | ₩189,514 | +0.06% | 28.9만 |
|---|
| 2025.11.24 | ₩191,652 | ₩191,652 | ₩186,105 | ₩187,816 | -2.00% | 34.7만 |
|---|
| 2025.11.21 | ₩184,515 | ₩193,096 | ₩182,136 | ₩191,225 | +3.64% | 66.7만 |
|---|
| 2025.11.20 | ₩186,921 | ₩188,070 | ₩183,499 | ₩184,314 | -1.39% | 28.3만 |
|---|
| 2025.11.19 | ₩184,248 | ₩185,865 | ₩182,002 | ₩184,729 | +0.26% | 26.1만 |
|---|
| 2025.11.18 | ₩185,678 | ₩187,629 | ₩183,793 | ₩185,183 | -0.27% | 31.8만 |
|---|
| 2025.11.17 | ₩192,026 | ₩193,256 | ₩186,252 | ₩186,399 | -2.93% | 34.2만 |
|---|
| 2025.11.14 | ₩189,500 | ₩192,254 | ₩187,896 | ₩191,893 | +1.26% | 42.6만 |
|---|
| 2025.11.13 | ₩200,487 | ₩200,487 | ₩191,225 | ₩191,559 | -4.45% | 54.4만 |
|---|
| 2025.11.12 | ₩205,646 | ₩207,798 | ₩198,856 | ₩200,554 | -2.48% | 37.2만 |
|---|
| 2025.11.11 | ₩202,024 | ₩205,914 | ₩201,209 | ₩205,566 | +1.75% | 32.1만 |
|---|
| 2025.11.10 | ₩200,848 | ₩203,909 | ₩199,284 | ₩203,147 | +1.14% | 53.5만 |
|---|
| 2025.11.07 | ₩195,127 | ₩202,706 | ₩194,526 | ₩200,126 | +2.56% | 69.6만 |
|---|
| 2025.11.06 | ₩190,356 | ₩197,252 | ₩185,517 | ₩196,504 | +3.23% | 138만 |
|---|
| 2025.11.05 | ₩189,073 | ₩196,731 | ₩181,320 | ₩195,314 | +3.30% | 143.3만 |
|---|
| 2025.11.04 | ₩165,923 | ₩167,607 | ₩161,740 | ₩162,007 | -2.36% | 50.8만 |
|---|
| 2025.11.03 | ₩165,001 | ₩167,594 | ₩163,250 | ₩167,233 | +1.35% | 38.8만 |
|---|
| 2025.10.31 | ₩163,905 | ₩165,990 | ₩162,956 | ₩164,747 | +0.51% | 30.3만 |
|---|
| 2025.10.30 | ₩164,079 | ₩167,554 | ₩163,410 | ₩165,455 | +0.84% | 41.3만 |
|---|
| 2025.10.29 | ₩169,732 | ₩169,732 | ₩163,196 | ₩163,811 | -3.49% | 31.9만 |
|---|
| 2025.10.28 | ₩169,345 | ₩170,641 | ₩168,289 | ₩169,732 | +0.23% | 24.1만 |
|---|
| 2025.10.27 | ₩171,991 | ₩172,486 | ₩168,409 | ₩168,503 | -2.03% | 27.9만 |
|---|
| 2025.10.24 | ₩171,804 | ₩172,446 | ₩169,973 | ₩171,149 | -0.38% | 17.3만 |
|---|
| 2025.10.23 | ₩170,962 | ₩172,419 | ₩169,465 | ₩170,949 | -0.01% | 22.7만 |
|---|
| 2025.10.22 | ₩176,215 | ₩177,391 | ₩171,296 | ₩171,376 | -2.75% | 33.3만 |
|---|
| 2025.10.21 | ₩170,280 | ₩176,522 | ₩169,599 | ₩176,215 | +3.49% | 32만 |
|---|
| 2025.10.20 | ₩170,053 | ₩171,082 | ₩168,997 | ₩170,588 | +0.31% | 20.7만 |
|---|
| 2025.10.17 | ₩169,812 | ₩172,218 | ₩168,877 | ₩169,211 | -0.35% | 26.5만 |
|---|
| 2025.10.16 | ₩171,443 | ₩172,847 | ₩168,997 | ₩170,494 | -0.55% | 42.5만 |
|---|
| 2025.10.15 | ₩171,203 | ₩174,544 | ₩170,213 | ₩170,775 | -0.25% | 40.9만 |
|---|
| 2025.10.14 | ₩169,478 | ₩170,708 | ₩167,473 | ₩170,601 | +0.66% | 30.4만 |
|---|
| 2025.10.13 | ₩174,317 | ₩174,317 | ₩169,117 | ₩170,962 | -1.92% | 32.3만 |
|---|
| 2025.10.10 | ₩173,729 | ₩174,838 | ₩170,574 | ₩172,165 | -0.90% | 39.2만 |
|---|