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 | ₩261,765 | ₩271,184 | ₩261,377 | ₩270,449 | +3.32% | 65.9만 |
| 2026.10.08 | ₩260,455 | ₩269,608 | ₩250,128 | ₩259,012 | -0.55% | 86.6만 |
| 2026.10.07 | ₩264,985 | ₩266,935 | ₩254,136 | ₩260,202 | -1.81% | 74.3만 |
| 2026.10.06 | ₩267,229 | ₩273,108 | ₩261,578 | ₩267,122 | -0.04% | 74.1만 |
| 2026.10.05 | ₩257,235 | ₩265,746 | ₩257,129 | ₩265,452 | +3.19% | 77.4만 |
| 2026.10.02 | ₩252,345 | ₩261,070 | ₩252,345 | ₩257,863 | +2.19% | 47.7만 |
| 2026.10.01 | ₩252,426 | ₩255,084 | ₩246,346 | ₩250,421 | -0.79% | 65.4만 |
| 2026.09.30 | ₩239,345 | ₩254,216 | ₩238,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩250,114 |
| +4.50% |
| 67.4만 |
| 2026.09.29 | ₩228,764 | ₩238,731 | ₩228,349 | ₩238,290 | +4.16% | 50만 |
|---|
| 2026.09.28 | ₩225,517 | ₩234,656 | ₩224,542 | ₩232,251 | +2.99% | 60.1만 |
|---|
| 2026.09.25 | ₩243,300 | ₩243,300 | ₩229,819 | ₩230,380 | -5.31% | 60.1만 |
|---|
| 2026.09.24 | ₩247,736 | ₩253,855 | ₩244,088 | ₩244,422 | -1.34% | 39.2만 |
|---|
| 2026.09.23 | ₩246,093 | ₩249,366 | ₩240,802 | ₩246,894 | +0.33% | 52.4만 |
|---|
| 2026.09.22 | ₩245,652 | ₩249,246 | ₩237,355 | ₩244,930 | -0.29% | 72.7만 |
|---|
| 2026.09.21 | ₩234,656 | ₩242,859 | ₩232,344 | ₩241,871 | +3.07% | 41만 |
|---|
| 2026.09.18 | ₩238,410 | ₩240,107 | ₩230,113 | ₩233,761 | -1.95% | 153.8만 |
|---|
| 2026.09.17 | ₩241,590 | ₩246,360 | ₩236,473 | ₩237,929 | -1.52% | 72.4만 |
|---|
| 2026.09.16 | ₩239,960 | ₩246,453 | ₩237,475 | ₩244,583 | +1.93% | 81.3만 |
|---|
| 2026.09.15 | ₩227,281 | ₩249,847 | ₩227,281 | ₩247,669 | +8.97% | 119.6만 |
|---|
| 2026.09.14 | ₩204,875 | ₩234,509 | ₩204,875 | ₩231,022 | +12.76% | 109.2만 |
|---|
| 2026.09.11 | ₩214,080 | ₩214,174 | ₩199,250 | ₩200,786 | -6.21% | 117만 |
|---|
| 2026.09.10 | ₩223,900 | ₩231,890 | ₩214,588 | ₩215,870 | -3.59% | 85.6만 |
|---|
| 2026.09.09 | ₩226,051 | ₩229,378 | ₩223,793 | ₩227,361 | +0.58% | 61.5만 |
|---|
| 2026.09.08 | ₩226,773 | ₩231,195 | ₩221,135 | ₩227,561 | +0.35% | 55.1만 |
|---|
| 2026.09.04 | ₩230,487 | ₩233,814 | ₩227,695 | ₩229,338 | -0.50% | 44.7만 |
|---|
| 2026.09.03 | ₩231,489 | ₩233,667 | ₩225,410 | ₩232,946 | +0.63% | 52.3만 |
|---|
| 2026.09.02 | ₩234,175 | ₩242,044 | ₩222,284 | ₩228,243 | -2.53% | 96.7만 |
|---|
| 2026.09.01 | ₩244,837 | ₩250,555 | ₩235,524 | ₩236,500 | -3.41% | 84.1만 |
|---|
| 2026.08.31 | ₩249,847 | ₩254,550 | ₩246,253 | ₩248,698 | -0.46% | 66.1만 |
|---|
| 2026.08.28 | ₩249,072 | ₩251,490 | ₩245,197 | ₩249,914 | +0.34% | 48만 |
|---|
| 2026.08.27 | ₩243,193 | ₩255,178 | ₩240,494 | ₩251,971 | +3.61% | 93.6만 |
|---|
| 2026.08.26 | ₩232,759 | ₩238,677 | ₩230,808 | ₩236,045 | +1.41% | 33.2만 |
|---|
| 2026.08.25 | ₩238,277 | ₩240,494 | ₩231,863 | ₩235,070 | -1.35% | 46.1만 |
|---|
| 2026.08.24 | ₩243,407 | ₩244,436 | ₩234,629 | ₩238,437 | -2.04% | 44.1만 |
|---|
| 2026.08.21 | ₩242,833 | ₩245,291 | ₩235,965 | ₩243,140 | +0.13% | 51.1만 |
|---|
| 2026.08.20 | ₩247,175 | ₩250,221 | ₩242,552 | ₩243,447 | -1.51% | 40.3만 |
|---|
| 2026.08.19 | ₩251,223 | ₩252,158 | ₩242,458 | ₩249,419 | -0.72% | 44.8만 |
|---|
| 2026.08.18 | ₩248,003 | ₩252,265 | ₩244,222 | ₩251,156 | +1.27% | 54.4만 |
|---|
| 2026.08.17 | ₩245,999 | ₩247,482 | ₩238,170 | ₩244,917 | -0.44% | 77.2만 |
|---|
| 2026.08.14 | ₩262,273 | ₩262,834 | ₩248,230 | ₩248,578 | -5.22% | 56.6만 |
|---|
| 2026.08.13 | ₩251,971 | ₩262,660 | ₩249,460 | ₩261,711 | +3.87% | 64.3만 |
|---|
| 2026.08.12 | ₩247,348 | ₩252,305 | ₩244,877 | ₩250,047 | +1.09% | 51.3만 |
|---|
| 2026.08.11 | ₩248,244 | ₩253,321 | ₩241,029 | ₩251,597 | +1.35% | 72.3만 |
|---|
| 2026.08.10 | ₩243,367 | ₩257,503 | ₩243,287 | ₩248,244 | +2.00% | 92.3만 |
|---|
| 2026.08.07 | ₩245,104 | ₩246,360 | ₩238,223 | ₩245,144 | +0.02% | 74.3만 |
|---|
| 2026.08.06 | ₩240,494 | ₩246,373 | ₩233,761 | ₩242,873 | +0.99% | 126만 |
|---|
| 2026.08.05 | ₩265,105 | ₩269,274 | ₩241,951 | ₩244,837 | -7.65% | 162.1만 |
|---|
| 2026.08.04 | ₩203,432 | ₩217,434 | ₩201,240 | ₩215,189 | +5.78% | 104.6만 |
|---|
| 2026.08.03 | ₩197,673 | ₩208,081 | ₩195,549 | ₩206,945 | +4.69% | 96만 |
|---|
| 2026.07.31 | ₩189,336 | ₩194,173 | ₩184,125 | ₩193,398 | +2.15% | 65.9만 |
|---|
| 2026.07.30 | ₩176,349 | ₩191,607 | ₩175,026 | ₩189,336 | +7.36% | 105.3만 |
|---|
| 2026.07.29 | ₩183,511 | ₩185,114 | ₩177,739 | ₩180,544 | -1.62% | 72만 |
|---|
| 2026.07.28 | ₩180,384 | ₩185,875 | ₩176,242 | ₩181,373 | +0.55% | 64.2만 |
|---|
| 2026.07.27 | ₩185,528 | ₩187,853 | ₩179,890 | ₩180,090 | -2.93% | 78.6만 |
|---|
| 2026.07.24 | ₩179,743 | ₩183,724 | ₩176,336 | ₩183,684 | +2.19% | 53.9만 |
|---|
| 2026.07.23 | ₩189,884 | ₩190,311 | ₩177,752 | ₩178,687 | -5.90% | 74.9만 |
|---|
| 2026.07.22 | ₩193,932 | ₩197,058 | ₩185,394 | ₩187,358 | -3.39% | 69.9만 |
|---|
| 2026.07.21 | ₩207,974 | ₩207,974 | ₩189,603 | ₩192,102 | -7.63% | 116.3만 |
|---|
| 2026.07.20 | ₩211,354 | ₩214,815 | ₩208,121 | ₩208,923 | -1.15% | 49.3만 |
|---|
| 2026.07.17 | ₩207,694 | ₩214,895 | ₩205,770 | ₩213,011 | +2.56% | 82.4만 |
|---|
| 2026.07.16 | ₩216,378 | ₩216,405 | ₩208,388 | ₩210,513 | -2.71% | 57.4만 |
|---|
| 2026.07.15 | ₩219,451 | ₩224,274 | ₩207,667 | ₩212,864 | -3.00% | 56.6만 |
|---|
| 2026.07.14 | ₩198,248 | ₩219,398 | ₩198,248 | ₩219,277 | +10.61% | 76.8만 |
|---|
| 2026.07.13 | ₩206,317 | ₩207,627 | ₩198,154 | ₩202,470 | -1.87% | 72.1만 |
|---|
| 2026.07.10 | ₩214,093 | ₩216,685 | ₩203,031 | ₩204,006 | -4.71% | 65.9만 |
|---|
| 2026.07.09 | ₩200,546 | ₩212,958 | ₩197,753 | ₩212,958 | +6.19% | 52.4만 |
|---|
| 2026.07.08 | ₩207,854 | ₩210,727 | ₩204,808 | ₩205,142 | -1.30% | 80.3만 |
|---|
| 2026.07.07 | ₩213,252 | ₩219,344 | ₩210,205 | ₩210,499 | -1.29% | 100만 |
|---|
| 2026.07.06 | ₩202,416 | ₩212,904 | ₩201,895 | ₩211,448 | +4.46% | 100.9만 |
|---|
| 2026.07.02 | ₩191,647 | ₩198,301 | ₩188,387 | ₩197,900 | +3.26% | 104.3만 |
|---|
| 2026.07.01 | ₩188,842 | ₩197,740 | ₩186,837 | ₩191,647 | +1.49% | 84.3만 |
|---|
| 2026.06.30 | ₩173,169 | ₩189,082 | ₩172,996 | ₩183,698 | +6.08% | 186.7만 |
|---|
| 2026.06.29 | ₩165,848 | ₩173,290 | ₩165,286 | ₩171,446 | +3.38% | 78.1만 |
|---|
| 2026.06.26 | ₩155,480 | ₩165,901 | ₩155,480 | ₩164,699 | +5.93% | 169.2만 |
|---|
| 2026.06.25 | ₩153,422 | ₩158,325 | ₩150,443 | ₩155,239 | +1.18% | 47.6만 |
|---|
| 2026.06.24 | ₩150,416 | ₩154,745 | ₩150,309 | ₩154,103 | +2.45% | 54.2만 |
|---|
| 2026.06.23 | ₩147,503 | ₩153,409 | ₩147,503 | ₩150,082 | +1.75% | 56.4만 |
|---|
| 2026.06.22 | ₩147,704 | ₩152,527 | ₩142,680 | ₩144,978 | -1.85% | 71만 |
|---|
| 2026.06.18 | ₩149,307 | ₩150,189 | ₩144,243 | ₩148,706 | -0.40% | 129.5만 |
|---|
| 2026.06.17 | ₩150,122 | ₩153,582 | ₩148,305 | ₩149,881 | -0.16% | 82만 |
|---|
| 2026.06.16 | ₩153,435 | ₩157,537 | ₩150,630 | ₩151,872 | -1.02% | 85.2만 |
|---|
| 2026.06.15 | ₩148,706 | ₩155,667 | ₩147,637 | ₩153,182 | +3.01% | 89만 |
|---|
| 2026.06.12 | ₩147,971 | ₩152,019 | ₩145,633 | ₩148,626 | +0.44% | 54.5만 |
|---|
| 2026.06.11 | ₩145,539 | ₩149,374 | ₩143,295 | ₩148,078 | +1.74% | 48.3만 |
|---|
| 2026.06.10 | ₩145,125 | ₩150,710 | ₩144,136 | ₩147,236 | +1.45% | 56만 |
|---|
| 2026.06.09 | ₩145,178 | ₩146,862 | ₩143,495 | ₩146,581 | +0.97% | 69.4만 |
|---|
| 2026.06.08 | ₩145,579 | ₩147,623 | ₩142,627 | ₩147,383 | +1.24% | 52.3만 |
|---|
| 2026.06.05 | ₩149,668 | ₩151,111 | ₩143,094 | ₩146,835 | -1.89% | 58.9만 |
|---|
| 2026.06.04 | ₩150,122 | ₩152,447 | ₩148,505 | ₩149,013 | -0.74% | 67.2만 |
|---|
| 2026.06.03 | ₩149,040 | ₩150,737 | ₩146,114 | ₩149,120 | +0.05% | 94.4만 |
|---|
| 2026.06.02 | ₩146,181 | ₩151,859 | ₩144,564 | ₩151,538 | +3.67% | 56.9만 |
|---|
| 2026.06.01 | ₩150,042 | ₩154,838 | ₩148,265 | ₩152,340 | +1.53% | 97.9만 |
|---|
| 2026.05.29 | ₩135,064 | ₩147,129 | ₩135,064 | ₩146,020 | +8.11% | 98.8만 |
|---|
| 2026.05.28 | ₩132,766 | ₩135,358 | ₩131,484 | ₩134,102 | +1.01% | 50.5만 |
|---|
| 2026.05.27 | ₩133,768 | ₩135,545 | ₩131,310 | ₩131,363 | -1.80% | 51.5만 |
|---|
| 2026.05.26 | ₩135,612 | ₩138,338 | ₩133,207 | ₩136,694 | +0.80% | 43.2만 |
|---|
| 2026.05.22 | ₩135,225 | ₩139,647 | ₩135,118 | ₩136,775 | +1.15% | 60.6만 |
|---|
| 2026.05.21 | ₩131,911 | ₩135,225 | ₩130,214 | ₩134,744 | +2.15% | 66.6만 |
|---|
| 2026.05.20 | ₩131,297 | ₩135,639 | ₩130,214 | ₩134,343 | +2.32% | 69.8만 |
|---|
| 2026.05.19 | ₩133,194 | ₩135,986 | ₩130,869 | ₩133,728 | +0.40% | 94.2만 |
|---|
| 2026.05.18 | ₩120,314 | ₩131,484 | ₩119,566 | ₩130,909 | +8.81% | 107만 |
|---|
| 2026.05.15 | ₩117,802 | ₩121,303 | ₩115,878 | ₩120,274 | +2.10% | 53.2만 |
|---|
| 2026.05.14 | ₩116,226 | ₩117,722 | ₩113,072 | ₩115,878 | -0.30% | 69.2만 |
|---|
| 2026.05.13 | ₩119,205 | ₩120,247 | ₩113,928 | ₩115,571 | -3.05% | 79.2만 |
|---|
| 2026.05.12 | ₩124,015 | ₩124,015 | ₩119,259 | ₩120,408 | -2.91% | 58.1만 |
|---|
| 2026.05.11 | ₩125,204 | ₩126,099 | ₩116,934 | ₩122,291 | -2.33% | 88.3만 |
|---|
| 2026.05.08 | ₩125,124 | ₩127,890 | ₩120,688 | ₩125,966 | +0.67% | 114.4만 |
|---|
| 2026.05.07 | ₩124,255 | ₩127,743 | ₩123,053 | ₩126,888 | +2.12% | 131만 |
|---|
| 2026.05.06 | ₩120,568 | ₩121,730 | ₩112,645 | ₩121,370 | +0.66% | 117.2만 |
|---|
| 2026.05.05 | ₩122,919 | ₩124,202 | ₩119,659 | ₩123,106 | +0.15% | 82.1만 |
|---|
| 2026.05.04 | ₩118,029 | ₩124,015 | ₩116,987 | ₩123,574 | +4.70% | 96.6만 |
|---|
| 2026.05.01 | ₩117,575 | ₩120,354 | ₩114,729 | ₩118,283 | +0.60% | 72.2만 |
|---|
| 2026.04.30 | ₩117,441 | ₩122,759 | ₩114,903 | ₩116,145 | -1.10% | 104.2만 |
|---|
| 2026.04.29 | ₩113,113 | ₩120,555 | ₩112,177 | ₩119,713 | +5.84% | 125.3만 |
|---|
| 2026.04.28 | ₩115,517 | ₩116,693 | ₩113,433 | ₩114,502 | -0.88% | 52.9만 |
|---|
| 2026.04.27 | ₩112,672 | ₩115,357 | ₩111,910 | ₩113,781 | +0.98% | 48.4만 |
|---|
| 2026.04.24 | ₩112,057 | ₩113,019 | ₩109,719 | ₩112,685 | +0.56% | 44.6만 |
|---|
| 2026.04.23 | ₩115,517 | ₩117,361 | ₩109,652 | ₩112,284 | -2.80% | 61.8만 |
|---|
| 2026.04.22 | ₩115,638 | ₩119,098 | ₩114,903 | ₩118,524 | +2.50% | 65.7만 |
|---|
| 2026.04.21 | ₩110,053 | ₩117,642 | ₩110,013 | ₩115,277 | +4.75% | 98.9만 |
|---|
| 2026.04.20 | ₩110,748 | ₩112,966 | ₩108,757 | ₩109,559 | -1.07% | 113.5만 |
|---|
| 2026.04.17 | ₩114,208 | ₩114,903 | ₩110,307 | ₩111,122 | -2.70% | 136.9만 |
|---|
| 2026.04.16 | ₩115,264 | ₩116,733 | ₩110,534 | ₩112,351 | -2.53% | 95.1만 |
|---|
| 2026.04.15 | ₩112,752 | ₩116,359 | ₩112,498 | ₩113,794 | +0.92% | 82.1만 |
|---|
| 2026.04.14 | ₩109,131 | ₩112,779 | ₩109,131 | ₩111,189 | +1.89% | 127.6만 |
|---|
| 2026.04.13 | ₩102,370 | ₩108,850 | ₩102,023 | ₩108,757 | +6.24% | 130.8만 |
|---|
| 2026.04.10 | ₩103,426 | ₩105,697 | ₩99,859 | ₩101,809 | -1.56% | 120.2만 |
|---|
| 2026.04.09 | ₩114,903 | ₩115,504 | ₩99,551 | ₩102,451 | -10.84% | 170.1만 |
|---|
| 2026.04.08 | ₩118,884 | ₩120,995 | ₩114,956 | ₩116,720 | -1.82% | 102.4만 |
|---|
| 2026.04.07 | ₩120,929 | ₩122,946 | ₩116,840 | ₩117,896 | -2.51% | 94.3만 |
|---|
| 2026.04.06 | ₩118,136 | ₩121,490 | ₩117,094 | ₩120,675 | +2.15% | 44.7만 |
|---|
| 2026.04.02 | ₩116,386 | ₩120,033 | ₩114,849 | ₩118,056 | +1.43% | 73.7만 |
|---|
| 2026.04.01 | ₩118,270 | ₩118,711 | ₩113,674 | ₩115,183 | -2.61% | 82.1만 |
|---|
| 2026.03.31 | ₩118,430 | ₩118,911 | ₩113,981 | ₩117,375 | -0.89% | 91.6만 |
|---|
| 2026.03.30 | ₩115,277 | ₩119,125 | ₩115,277 | ₩117,468 | +1.90% | 72.2만 |
|---|
| 2026.03.27 | ₩118,417 | ₩119,927 | ₩109,639 | ₩114,409 | -3.38% | 108만 |
|---|
| 2026.03.26 | ₩119,405 | ₩123,641 | ₩118,911 | ₩121,730 | +1.95% | 43.3만 |
|---|
| 2026.03.25 | ₩124,910 | ₩125,618 | ₩119,633 | ₩120,114 | -3.84% | 51.4만 |
|---|
| 2026.03.24 | ₩128,624 | ₩128,999 | ₩121,757 | ₩123,307 | -4.13% | 68만 |
|---|
| 2026.03.23 | ₩130,361 | ₩133,060 | ₩127,342 | ₩130,054 | -0.24% | 51.1만 |
|---|
| 2026.03.20 | ₩128,117 | ₩130,054 | ₩125,137 | ₩128,852 | +0.57% | 169.3만 |
|---|
| 2026.03.19 | ₩129,493 | ₩131,911 | ₩126,941 | ₩129,052 | -0.34% | 52만 |
|---|
| 2026.03.18 | ₩125,605 | ₩129,960 | ₩125,378 | ₩129,119 | +2.80% | 45.6만 |
|---|
| 2026.03.17 | ₩126,888 | ₩133,608 | ₩126,500 | ₩127,034 | +0.12% | 57.3만 |
|---|
| 2026.03.16 | ₩130,949 | ₩133,154 | ₩126,460 | ₩126,914 | -3.08% | 76.6만 |
|---|
| 2026.03.13 | ₩129,600 | ₩137,616 | ₩129,413 | ₩133,221 | +2.79% | 60만 |
|---|
| 2026.03.12 | ₩128,264 | ₩132,085 | ₩128,264 | ₩129,586 | +1.03% | 59.2만 |
|---|
| 2026.03.11 | ₩128,958 | ₩131,804 | ₩125,966 | ₩129,145 | +0.15% | 33.1만 |
|---|
| 2026.03.10 | ₩129,079 | ₩129,079 | ₩124,843 | ₩127,435 | -1.27% | 32.3만 |
|---|
| 2026.03.09 | ₩130,027 | ₩131,203 | ₩126,781 | ₩128,745 | -0.99% | 69.9만 |
|---|
| 2026.03.06 | ₩131,256 | ₩133,434 | ₩128,063 | ₩131,818 | +0.43% | 48.4만 |
|---|
| 2026.03.05 | ₩130,468 | ₩135,612 | ₩130,468 | ₩132,873 | +1.84% | 58.8만 |
|---|
| 2026.03.04 | ₩130,121 | ₩132,499 | ₩128,665 | ₩131,043 | +0.71% | 61.8만 |
|---|
| 2026.03.03 | ₩124,362 | ₩131,524 | ₩123,921 | ₩130,121 | +4.63% | 51.3만 |
|---|
| 2026.03.02 | ₩123,507 | ₩129,186 | ₩122,666 | ₩126,380 | +2.33% | 80.2만 |
|---|
| 2026.02.27 | ₩121,356 | ₩124,122 | ₩120,167 | ₩123,547 | +1.81% | 87.3만 |
|---|
| 2026.02.26 | ₩122,746 | ₩129,480 | ₩122,425 | ₩125,164 | +1.97% | 106.7만 |
|---|
| 2026.02.25 | ₩117,562 | ₩122,425 | ₩117,188 | ₩121,904 | +3.69% | 104.5만 |
|---|
| 2026.02.24 | ₩116,239 | ₩119,312 | ₩115,143 | ₩116,012 | -0.20% | 80.8만 |
|---|
| 2026.02.23 | ₩123,280 | ₩123,280 | ₩113,754 | ₩115,771 | -6.09% | 147.4만 |
|---|
| 2026.02.20 | ₩137,883 | ₩140,743 | ₩122,986 | ₩123,801 | -10.21% | 149.1만 |
|---|
| 2026.02.19 | ₩139,019 | ₩139,032 | ₩136,227 | ₩137,883 | -0.82% | 61.6만 |
|---|
| 2026.02.18 | ₩137,603 | ₩140,556 | ₩135,759 | ₩139,473 | +1.36% | 63.2만 |
|---|
| 2026.02.17 | ₩140,703 | ₩141,424 | ₩136,427 | ₩138,832 | -1.33% | 76.7만 |
|---|
| 2026.02.13 | ₩140,195 | ₩144,644 | ₩139,246 | ₩140,168 | -0.02% | 119.4만 |
|---|
| 2026.02.12 | ₩147,249 | ₩149,360 | ₩139,701 | ₩140,008 | -4.92% | 89.6만 |
|---|
| 2026.02.11 | ₩149,988 | ₩152,326 | ₩144,657 | ₩147,343 | -1.76% | 67.4만 |
|---|
| 2026.02.10 | ₩146,528 | ₩152,767 | ₩146,528 | ₩151,498 | +3.39% | 87만 |
|---|
| 2026.02.09 | ₩147,503 | ₩151,685 | ₩143,188 | ₩145,833 | -1.13% | 115.4만 |
|---|
| 2026.02.06 | ₩169,562 | ₩175,441 | ₩146,595 | ₩148,038 | -12.69% | 210.6만 |
|---|
| 2026.02.05 | ₩174,692 | ₩178,140 | ₩169,709 | ₩170,764 | -2.25% | 82.8만 |
|---|
| 2026.02.04 | ₩168,359 | ₩174,920 | ₩166,248 | ₩172,595 | +2.52% | 75.5만 |
|---|
| 2026.02.03 | ₩176,937 | ₩178,300 | ₩168,212 | ₩170,377 | -3.71% | 63.5만 |
|---|
| 2026.02.02 | ₩175,026 | ₩183,698 | ₩175,026 | ₩180,371 | +3.05% | 72.3만 |
|---|
| 2026.01.30 | ₩176,296 | ₩177,538 | ₩173,984 | ₩176,229 | -0.04% | 57.2만 |
|---|
| 2026.01.29 | ₩175,387 | ₩176,844 | ₩171,606 | ₩176,523 | +0.65% | 51.4만 |
|---|
| 2026.01.28 | ₩177,699 | ₩179,476 | ₩176,309 | ₩177,284 | -0.23% | 30만 |
|---|
| 2026.01.27 | ₩177,458 | ₩178,834 | ₩174,692 | ₩177,699 | +0.14% | 31.2만 |
|---|
| 2026.01.26 | ₩172,929 | ₩177,699 | ₩171,753 | ₩176,603 | +2.12% | 56.1만 |
|---|
| 2026.01.23 | ₩174,986 | ₩175,521 | ₩171,232 | ₩172,074 | -1.66% | 37.5만 |
|---|
| 2026.01.22 | ₩178,086 | ₩179,436 | ₩173,557 | ₩174,986 | -1.74% | 43.4만 |
|---|
| 2026.01.21 | ₩176,697 | ₩178,327 | ₩175,053 | ₩177,031 | +0.19% | 29.5만 |
|---|
| 2026.01.20 | ₩178,140 | ₩179,703 | ₩175,026 | ₩176,389 | -0.98% | 47.6만 |
|---|
| 2026.01.16 | ₩178,554 | ₩181,707 | ₩177,431 | ₩179,796 | +0.70% | 43.6만 |
|---|
| 2026.01.15 | ₩178,981 | ₩179,476 | ₩173,797 | ₩178,754 | -0.13% | 43.1만 |
|---|
| 2026.01.14 | ₩177,031 | ₩180,317 | ₩175,614 | ₩179,075 | +1.15% | 43.1만 |
|---|
| 2026.01.13 | ₩180,064 | ₩181,400 | ₩176,723 | ₩177,886 | -1.21% | 25.3만 |
|---|
| 2026.01.12 | ₩177,338 | ₩181,707 | ₩176,443 | ₩180,651 | +1.87% | 42.8만 |
|---|
| 2026.01.09 | ₩177,979 | ₩179,810 | ₩175,026 | ₩177,899 | -0.05% | 27.2만 |
|---|
| 2026.01.08 | ₩175,507 | ₩179,783 | ₩173,664 | ₩178,180 | +1.52% | 36.3만 |
|---|
| 2026.01.07 | ₩174,559 | ₩176,630 | ₩170,738 | ₩176,176 | +0.93% | 35.8만 |
|---|
| 2026.01.06 | ₩173,356 | ₩175,026 | ₩172,434 | ₩173,744 | +0.22% | 37만 |
|---|
| 2026.01.05 | ₩174,906 | ₩177,405 | ₩173,503 | ₩175,053 | +0.08% | 38.2만 |
|---|
| 2026.01.02 | ₩177,164 | ₩178,206 | ₩172,421 | ₩175,040 | -1.20% | 34.6만 |
|---|
| 2025.12.31 | ₩178,981 | ₩179,155 | ₩176,750 | ₩177,565 | -0.79% | 29.1만 |
|---|
| 2025.12.30 | ₩182,522 | ₩182,522 | ₩175,026 | ₩179,796 | -1.49% | 47.5만 |
|---|
| 2025.12.29 | ₩184,085 | ₩185,982 | ₩183,150 | ₩183,497 | -0.32% | 20만 |
|---|
| 2025.12.26 | ₩186,637 | ₩188,040 | ₩183,684 | ₩184,766 | -1.00% | 20.9만 |
|---|
| 2025.12.24 | ₩185,702 | ₩187,318 | ₩183,898 | ₩186,437 | +0.40% | 14.1만 |
|---|
| 2025.12.23 | ₩186,971 | ₩188,828 | ₩184,593 | ₩185,822 | -0.61% | 38.9만 |
|---|
| 2025.12.22 | ₩190,351 | ₩192,235 | ₩188,147 | ₩188,334 | -1.06% | 23.6만 |
|---|
| 2025.12.19 | ₩189,857 | ₩191,861 | ₩188,120 | ₩190,739 | +0.46% | 129만 |
|---|
| 2025.12.18 | ₩193,692 | ₩193,692 | ₩189,723 | ₩190,993 | -1.39% | 35.7만 |
|---|
| 2025.12.17 | ₩191,287 | ₩192,796 | ₩184,205 | ₩189,657 | -0.85% | 78.6만 |
|---|
| 2025.12.16 | ₩192,529 | ₩193,812 | ₩186,343 | ₩191,821 | -0.37% | 71.3만 |
|---|
| 2025.12.15 | ₩203,792 | ₩203,792 | ₩193,398 | ₩193,598 | -5.00% | 53.4만 |
|---|
| 2025.12.12 | ₩204,540 | ₩205,249 | ₩201,761 | ₩203,792 | -0.37% | 38.2만 |
|---|
| 2025.12.11 | ₩202,470 | ₩205,235 | ₩200,987 | ₩203,498 | +0.51% | 24만 |
|---|
| 2025.12.10 | ₩200,733 | ₩204,554 | ₩200,105 | ₩202,750 | +1.01% | 34.6만 |
|---|
| 2025.12.09 | ₩199,009 | ₩201,614 | ₩197,045 | ₩200,452 | +0.73% | 31.7만 |
|---|
| 2025.12.08 | ₩196,324 | ₩200,987 | ₩194,694 | ₩200,091 | +1.92% | 30.3만 |
|---|
| 2025.12.05 | ₩198,809 | ₩200,799 | ₩193,144 | ₩195,175 | -1.83% | 43.6만 |
|---|
| 2025.12.04 | ₩200,412 | ₩202,496 | ₩199,076 | ₩199,918 | -0.25% | 34.7만 |
|---|
| 2025.12.03 | ₩193,732 | ₩200,305 | ₩192,716 | ₩199,250 | +2.85% | 36.1만 |
|---|
| 2025.12.02 | ₩193,237 | ₩198,395 | ₩192,796 | ₩194,814 | +0.82% | 45.3만 |
|---|
| 2025.12.01 | ₩188,922 | ₩193,291 | ₩187,853 | ₩191,273 | +1.24% | 34.4만 |
|---|
| 2025.11.28 | ₩188,948 | ₩191,059 | ₩187,946 | ₩188,187 | -0.40% | 16.3만 |
|---|
| 2025.11.26 | ₩188,508 | ₩191,059 | ₩186,904 | ₩189,229 | +0.38% | 25.9만 |
|---|
| 2025.11.25 | ₩189,323 | ₩191,460 | ₩186,677 | ₩189,443 | +0.06% | 28.9만 |
|---|
| 2025.11.24 | ₩191,581 | ₩191,581 | ₩186,036 | ₩187,746 | -2.00% | 34.7만 |
|---|
| 2025.11.21 | ₩184,446 | ₩193,023 | ₩182,068 | ₩191,153 | +3.64% | 66.7만 |
|---|
| 2025.11.20 | ₩186,851 | ₩188,000 | ₩183,430 | ₩184,245 | -1.39% | 28.3만 |
|---|
| 2025.11.19 | ₩184,179 | ₩185,795 | ₩181,934 | ₩184,660 | +0.26% | 26.1만 |
|---|
| 2025.11.18 | ₩185,608 | ₩187,559 | ₩183,724 | ₩185,114 | -0.27% | 31.8만 |
|---|
| 2025.11.17 | ₩191,955 | ₩193,184 | ₩186,183 | ₩186,330 | -2.93% | 34.2만 |
|---|
| 2025.11.14 | ₩189,429 | ₩192,182 | ₩187,826 | ₩191,821 | +1.26% | 42.6만 |
|---|
| 2025.11.13 | ₩200,412 | ₩200,412 | ₩191,153 | ₩191,487 | -4.45% | 54.4만 |
|---|
| 2025.11.12 | ₩205,569 | ₩207,720 | ₩198,782 | ₩200,479 | -2.48% | 37.2만 |
|---|
| 2025.11.11 | ₩201,948 | ₩205,836 | ₩201,133 | ₩205,489 | +1.75% | 32.1만 |
|---|
| 2025.11.10 | ₩200,773 | ₩203,832 | ₩199,210 | ₩203,071 | +1.14% | 53.5만 |
|---|
| 2025.11.07 | ₩195,054 | ₩202,630 | ₩194,453 | ₩200,051 | +2.56% | 69.6만 |
|---|
| 2025.11.06 | ₩190,285 | ₩197,179 | ₩185,448 | ₩196,430 | +3.23% | 138만 |
|---|
| 2025.11.05 | ₩189,002 | ₩196,658 | ₩181,253 | ₩195,241 | +3.30% | 143.3만 |
|---|
| 2025.11.04 | ₩165,861 | ₩167,544 | ₩161,679 | ₩161,946 | -2.36% | 50.8만 |
|---|
| 2025.11.03 | ₩164,939 | ₩167,531 | ₩163,189 | ₩167,170 | +1.35% | 38.8만 |
|---|
| 2025.10.31 | ₩163,843 | ₩165,928 | ₩162,895 | ₩164,685 | +0.51% | 30.3만 |
|---|
| 2025.10.30 | ₩164,017 | ₩167,491 | ₩163,349 | ₩165,393 | +0.84% | 41.3만 |
|---|
| 2025.10.29 | ₩169,669 | ₩169,669 | ₩163,135 | ₩163,750 | -3.49% | 31.9만 |
|---|
| 2025.10.28 | ₩169,281 | ₩170,577 | ₩168,226 | ₩169,669 | +0.23% | 24.1만 |
|---|
| 2025.10.27 | ₩171,927 | ₩172,421 | ₩168,346 | ₩168,440 | -2.03% | 27.9만 |
|---|
| 2025.10.24 | ₩171,740 | ₩172,381 | ₩169,909 | ₩171,085 | -0.38% | 17.3만 |
|---|
| 2025.10.23 | ₩170,898 | ₩172,354 | ₩169,402 | ₩170,885 | -0.01% | 22.7만 |
|---|
| 2025.10.22 | ₩176,149 | ₩177,325 | ₩171,232 | ₩171,312 | -2.75% | 33.3만 |
|---|
| 2025.10.21 | ₩170,217 | ₩176,456 | ₩169,535 | ₩176,149 | +3.49% | 32만 |
|---|
| 2025.10.20 | ₩169,989 | ₩171,018 | ₩168,934 | ₩170,524 | +0.31% | 20.7만 |
|---|
| 2025.10.17 | ₩169,749 | ₩172,154 | ₩168,814 | ₩169,148 | -0.35% | 26.5만 |
|---|
| 2025.10.16 | ₩171,379 | ₩172,782 | ₩168,934 | ₩170,430 | -0.55% | 42.5만 |
|---|
| 2025.10.15 | ₩171,138 | ₩174,479 | ₩170,150 | ₩170,711 | -0.25% | 40.9만 |
|---|
| 2025.10.14 | ₩169,415 | ₩170,644 | ₩167,411 | ₩170,537 | +0.66% | 30.4만 |
|---|
| 2025.10.13 | ₩174,252 | ₩174,252 | ₩169,054 | ₩170,898 | -1.92% | 32.3만 |
|---|
| 2025.10.10 | ₩173,664 | ₩174,773 | ₩170,511 | ₩172,100 | -0.90% | 39.2만 |
|---|