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 | ₩261,759 | ₩271,178 | ₩261,371 | ₩270,443 | +3.32% | 65.9만 |
| 2026.10.08 | ₩260,450 | ₩269,602 | ₩250,122 | ₩259,007 | -0.55% | 86.6만 |
| 2026.10.07 | ₩264,979 | ₩266,929 | ₩254,130 | ₩260,196 | -1.81% | 74.3만 |
| 2026.10.06 | ₩267,223 | ₩273,102 | ₩261,572 | ₩267,116 | -0.04% | 74.1만 |
| 2026.10.05 | ₩257,230 | ₩265,740 | ₩257,123 | ₩265,446 | +3.19% | 77.4만 |
| 2026.10.02 | ₩252,340 | ₩261,064 | ₩252,340 | ₩257,858 | +2.19% | 47.7만 |
| 2026.10.01 | ₩252,420 | ₩255,079 | ₩246,341 | ₩250,416 | -0.79% | 65.4만 |
| 2026.09.30 | ₩239,340 | ₩254,210 | ₩238,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩250,109 |
| +4.50% |
| 67.4만 |
| 2026.09.29 | ₩228,758 | ₩238,725 | ₩228,344 | ₩238,285 | +4.16% | 50만 |
|---|
| 2026.09.28 | ₩225,512 | ₩234,650 | ₩224,537 | ₩232,246 | +2.99% | 60.1만 |
|---|
| 2026.09.25 | ₩243,295 | ₩243,295 | ₩229,814 | ₩230,375 | -5.31% | 60.1만 |
|---|
| 2026.09.24 | ₩247,730 | ₩253,850 | ₩244,083 | ₩244,417 | -1.34% | 39.2만 |
|---|
| 2026.09.23 | ₩246,087 | ₩249,360 | ₩240,796 | ₩246,889 | +0.33% | 52.4만 |
|---|
| 2026.09.22 | ₩245,646 | ₩249,240 | ₩237,349 | ₩244,925 | -0.29% | 72.7만 |
|---|
| 2026.09.21 | ₩234,650 | ₩242,854 | ₩232,339 | ₩241,865 | +3.07% | 41만 |
|---|
| 2026.09.18 | ₩238,405 | ₩240,102 | ₩230,108 | ₩233,755 | -1.95% | 153.8만 |
|---|
| 2026.09.17 | ₩241,585 | ₩246,354 | ₩236,467 | ₩237,924 | -1.52% | 72.4만 |
|---|
| 2026.09.16 | ₩239,955 | ₩246,448 | ₩237,470 | ₩244,577 | +1.93% | 81.3만 |
|---|
| 2026.09.15 | ₩227,275 | ₩249,841 | ₩227,275 | ₩247,664 | +8.97% | 119.6만 |
|---|
| 2026.09.14 | ₩204,870 | ₩234,504 | ₩204,870 | ₩231,016 | +12.76% | 109.2만 |
|---|
| 2026.09.11 | ₩214,075 | ₩214,169 | ₩199,245 | ₩200,782 | -6.21% | 117만 |
|---|
| 2026.09.10 | ₩223,895 | ₩231,885 | ₩214,583 | ₩215,866 | -3.59% | 85.6만 |
|---|
| 2026.09.09 | ₩226,046 | ₩229,373 | ₩223,788 | ₩227,356 | +0.58% | 61.5만 |
|---|
| 2026.09.08 | ₩226,768 | ₩231,190 | ₩221,130 | ₩227,556 | +0.35% | 55.1만 |
|---|
| 2026.09.04 | ₩230,482 | ₩233,809 | ₩227,690 | ₩229,333 | -0.50% | 44.7만 |
|---|
| 2026.09.03 | ₩231,484 | ₩233,662 | ₩225,405 | ₩232,940 | +0.63% | 52.3만 |
|---|
| 2026.09.02 | ₩234,169 | ₩242,039 | ₩222,279 | ₩228,237 | -2.53% | 96.7만 |
|---|
| 2026.09.01 | ₩244,831 | ₩250,549 | ₩235,519 | ₩236,494 | -3.41% | 84.1만 |
|---|
| 2026.08.31 | ₩249,841 | ₩254,544 | ₩246,247 | ₩248,692 | -0.46% | 66.1만 |
|---|
| 2026.08.28 | ₩249,066 | ₩251,485 | ₩245,192 | ₩249,908 | +0.34% | 48만 |
|---|
| 2026.08.27 | ₩243,188 | ₩255,172 | ₩240,489 | ₩251,966 | +3.61% | 93.6만 |
|---|
| 2026.08.26 | ₩232,753 | ₩238,672 | ₩230,803 | ₩236,040 | +1.41% | 33.2만 |
|---|
| 2026.08.25 | ₩238,271 | ₩240,489 | ₩231,858 | ₩235,065 | -1.35% | 46.1만 |
|---|
| 2026.08.24 | ₩243,402 | ₩244,430 | ₩234,624 | ₩238,431 | -2.04% | 44.1만 |
|---|
| 2026.08.21 | ₩242,827 | ₩245,285 | ₩235,960 | ₩243,134 | +0.13% | 51.1만 |
|---|
| 2026.08.20 | ₩247,169 | ₩250,215 | ₩242,547 | ₩243,442 | -1.51% | 40.3만 |
|---|
| 2026.08.19 | ₩251,217 | ₩252,153 | ₩242,453 | ₩249,414 | -0.72% | 44.8만 |
|---|
| 2026.08.18 | ₩247,998 | ₩252,260 | ₩244,217 | ₩251,151 | +1.27% | 54.4만 |
|---|
| 2026.08.17 | ₩245,994 | ₩247,477 | ₩238,164 | ₩244,911 | -0.44% | 77.2만 |
|---|
| 2026.08.14 | ₩262,267 | ₩262,828 | ₩248,225 | ₩248,572 | -5.22% | 56.6만 |
|---|
| 2026.08.13 | ₩251,966 | ₩262,654 | ₩249,454 | ₩261,705 | +3.87% | 64.3만 |
|---|
| 2026.08.12 | ₩247,343 | ₩252,300 | ₩244,871 | ₩250,042 | +1.09% | 51.3만 |
|---|
| 2026.08.11 | ₩248,238 | ₩253,315 | ₩241,023 | ₩251,592 | +1.35% | 72.3만 |
|---|
| 2026.08.10 | ₩243,361 | ₩257,497 | ₩243,281 | ₩248,238 | +2.00% | 92.3만 |
|---|
| 2026.08.07 | ₩245,098 | ₩246,354 | ₩238,218 | ₩245,138 | +0.02% | 74.3만 |
|---|
| 2026.08.06 | ₩240,489 | ₩246,368 | ₩233,755 | ₩242,867 | +0.99% | 126만 |
|---|
| 2026.08.05 | ₩265,099 | ₩269,268 | ₩241,945 | ₩244,831 | -7.65% | 162.1만 |
|---|
| 2026.08.04 | ₩203,427 | ₩217,429 | ₩201,236 | ₩215,184 | +5.78% | 104.6만 |
|---|
| 2026.08.03 | ₩197,669 | ₩208,076 | ₩195,544 | ₩206,941 | +4.69% | 96만 |
|---|
| 2026.07.31 | ₩189,332 | ₩194,168 | ₩184,121 | ₩193,393 | +2.15% | 65.9만 |
|---|
| 2026.07.30 | ₩176,345 | ₩191,603 | ₩175,023 | ₩189,332 | +7.36% | 105.3만 |
|---|
| 2026.07.29 | ₩183,506 | ₩185,110 | ₩177,735 | ₩180,540 | -1.62% | 72만 |
|---|
| 2026.07.28 | ₩180,380 | ₩185,871 | ₩176,238 | ₩181,369 | +0.55% | 64.2만 |
|---|
| 2026.07.27 | ₩185,524 | ₩187,849 | ₩179,886 | ₩180,086 | -2.93% | 78.6만 |
|---|
| 2026.07.24 | ₩179,739 | ₩183,720 | ₩176,332 | ₩183,680 | +2.19% | 53.9만 |
|---|
| 2026.07.23 | ₩189,879 | ₩190,307 | ₩177,748 | ₩178,683 | -5.90% | 74.9만 |
|---|
| 2026.07.22 | ₩193,928 | ₩197,054 | ₩185,390 | ₩187,354 | -3.39% | 69.9만 |
|---|
| 2026.07.21 | ₩207,970 | ₩207,970 | ₩189,599 | ₩192,097 | -7.63% | 116.3만 |
|---|
| 2026.07.20 | ₩211,350 | ₩214,810 | ₩208,117 | ₩208,918 | -1.15% | 49.3만 |
|---|
| 2026.07.17 | ₩207,689 | ₩214,890 | ₩205,765 | ₩213,006 | +2.56% | 82.4만 |
|---|
| 2026.07.16 | ₩216,373 | ₩216,400 | ₩208,384 | ₩210,508 | -2.71% | 57.4만 |
|---|
| 2026.07.15 | ₩219,446 | ₩224,269 | ₩207,662 | ₩212,859 | -3.00% | 56.6만 |
|---|
| 2026.07.14 | ₩198,243 | ₩219,393 | ₩198,243 | ₩219,273 | +10.61% | 76.8만 |
|---|
| 2026.07.13 | ₩206,313 | ₩207,622 | ₩198,150 | ₩202,465 | -1.87% | 72.1만 |
|---|
| 2026.07.10 | ₩214,089 | ₩216,681 | ₩203,026 | ₩204,001 | -4.71% | 65.9만 |
|---|
| 2026.07.09 | ₩200,541 | ₩212,953 | ₩197,749 | ₩212,953 | +6.19% | 52.4만 |
|---|
| 2026.07.08 | ₩207,849 | ₩210,722 | ₩204,803 | ₩205,137 | -1.30% | 80.3만 |
|---|
| 2026.07.07 | ₩213,247 | ₩219,339 | ₩210,201 | ₩210,495 | -1.29% | 100만 |
|---|
| 2026.07.06 | ₩202,412 | ₩212,900 | ₩201,891 | ₩211,443 | +4.46% | 100.9만 |
|---|
| 2026.07.02 | ₩191,643 | ₩198,297 | ₩188,383 | ₩197,896 | +3.26% | 104.3만 |
|---|
| 2026.07.01 | ₩188,837 | ₩197,735 | ₩186,833 | ₩191,643 | +1.49% | 84.3만 |
|---|
| 2026.06.30 | ₩173,165 | ₩189,078 | ₩172,992 | ₩183,694 | +6.08% | 186.7만 |
|---|
| 2026.06.29 | ₩165,844 | ₩173,286 | ₩165,283 | ₩171,442 | +3.38% | 78.1만 |
|---|
| 2026.06.26 | ₩155,476 | ₩165,897 | ₩155,476 | ₩164,695 | +5.93% | 169.2만 |
|---|
| 2026.06.25 | ₩153,419 | ₩158,322 | ₩150,439 | ₩155,236 | +1.18% | 47.6만 |
|---|
| 2026.06.24 | ₩150,413 | ₩154,741 | ₩150,306 | ₩154,100 | +2.45% | 54.2만 |
|---|
| 2026.06.23 | ₩147,500 | ₩153,405 | ₩147,500 | ₩150,078 | +1.75% | 56.4만 |
|---|
| 2026.06.22 | ₩147,700 | ₩152,523 | ₩142,677 | ₩144,975 | -1.85% | 71만 |
|---|
| 2026.06.18 | ₩149,304 | ₩150,185 | ₩144,240 | ₩148,702 | -0.40% | 129.5만 |
|---|
| 2026.06.17 | ₩150,119 | ₩153,579 | ₩148,302 | ₩149,878 | -0.16% | 82만 |
|---|
| 2026.06.16 | ₩153,432 | ₩157,534 | ₩150,626 | ₩151,869 | -1.02% | 85.2만 |
|---|
| 2026.06.15 | ₩148,702 | ₩155,663 | ₩147,634 | ₩153,178 | +3.01% | 89만 |
|---|
| 2026.06.12 | ₩147,968 | ₩152,016 | ₩145,629 | ₩148,622 | +0.44% | 54.5만 |
|---|
| 2026.06.11 | ₩145,536 | ₩149,370 | ₩143,291 | ₩148,074 | +1.74% | 48.3만 |
|---|
| 2026.06.10 | ₩145,122 | ₩150,706 | ₩144,133 | ₩147,233 | +1.45% | 56만 |
|---|
| 2026.06.09 | ₩145,175 | ₩146,859 | ₩143,492 | ₩146,578 | +0.97% | 69.4만 |
|---|
| 2026.06.08 | ₩145,576 | ₩147,620 | ₩142,623 | ₩147,380 | +1.24% | 52.3만 |
|---|
| 2026.06.05 | ₩149,664 | ₩151,107 | ₩143,091 | ₩146,832 | -1.89% | 58.9만 |
|---|
| 2026.06.04 | ₩150,119 | ₩152,443 | ₩148,502 | ₩149,010 | -0.74% | 67.2만 |
|---|
| 2026.06.03 | ₩149,036 | ₩150,733 | ₩146,110 | ₩149,117 | +0.05% | 94.4만 |
|---|
| 2026.06.02 | ₩146,177 | ₩151,855 | ₩144,561 | ₩151,535 | +3.67% | 56.9만 |
|---|
| 2026.06.01 | ₩150,038 | ₩154,835 | ₩148,261 | ₩152,336 | +1.53% | 97.9만 |
|---|
| 2026.05.29 | ₩135,061 | ₩147,126 | ₩135,061 | ₩146,017 | +8.11% | 98.8만 |
|---|
| 2026.05.28 | ₩132,763 | ₩135,355 | ₩131,481 | ₩134,099 | +1.01% | 50.5만 |
|---|
| 2026.05.27 | ₩133,765 | ₩135,542 | ₩131,307 | ₩131,360 | -1.80% | 51.5만 |
|---|
| 2026.05.26 | ₩135,609 | ₩138,335 | ₩133,204 | ₩136,691 | +0.80% | 43.2만 |
|---|
| 2026.05.22 | ₩135,222 | ₩139,644 | ₩135,115 | ₩136,771 | +1.15% | 60.6만 |
|---|
| 2026.05.21 | ₩131,908 | ₩135,222 | ₩130,211 | ₩134,741 | +2.15% | 66.6만 |
|---|
| 2026.05.20 | ₩131,294 | ₩135,636 | ₩130,211 | ₩134,340 | +2.32% | 69.8만 |
|---|
| 2026.05.19 | ₩133,191 | ₩135,983 | ₩130,866 | ₩133,725 | +0.40% | 94.2만 |
|---|
| 2026.05.18 | ₩120,311 | ₩131,481 | ₩119,563 | ₩130,906 | +8.81% | 107만 |
|---|
| 2026.05.15 | ₩117,800 | ₩121,300 | ₩115,876 | ₩120,271 | +2.10% | 53.2만 |
|---|
| 2026.05.14 | ₩116,223 | ₩117,719 | ₩113,070 | ₩115,876 | -0.30% | 69.2만 |
|---|
| 2026.05.13 | ₩119,202 | ₩120,245 | ₩113,925 | ₩115,568 | -3.05% | 79.2만 |
|---|
| 2026.05.12 | ₩124,012 | ₩124,012 | ₩119,256 | ₩120,405 | -2.91% | 58.1만 |
|---|
| 2026.05.11 | ₩125,201 | ₩126,096 | ₩116,931 | ₩122,289 | -2.33% | 88.3만 |
|---|
| 2026.05.08 | ₩125,121 | ₩127,887 | ₩120,685 | ₩125,963 | +0.67% | 114.4만 |
|---|
| 2026.05.07 | ₩124,253 | ₩127,740 | ₩123,050 | ₩126,885 | +2.12% | 131만 |
|---|
| 2026.05.06 | ₩120,565 | ₩121,728 | ₩112,642 | ₩121,367 | +0.66% | 117.2만 |
|---|
| 2026.05.05 | ₩122,917 | ₩124,199 | ₩119,657 | ₩123,104 | +0.15% | 82.1만 |
|---|
| 2026.05.04 | ₩118,027 | ₩124,012 | ₩116,985 | ₩123,571 | +4.70% | 96.6만 |
|---|
| 2026.05.01 | ₩117,572 | ₩120,351 | ₩114,727 | ₩118,281 | +0.60% | 72.2만 |
|---|
| 2026.04.30 | ₩117,439 | ₩122,756 | ₩114,900 | ₩116,143 | -1.10% | 104.2만 |
|---|
| 2026.04.29 | ₩113,110 | ₩120,552 | ₩112,175 | ₩119,710 | +5.84% | 125.3만 |
|---|
| 2026.04.28 | ₩115,515 | ₩116,691 | ₩113,431 | ₩114,499 | -0.88% | 52.9만 |
|---|
| 2026.04.27 | ₩112,669 | ₩115,355 | ₩111,908 | ₩113,778 | +0.98% | 48.4만 |
|---|
| 2026.04.24 | ₩112,055 | ₩113,016 | ₩109,716 | ₩112,682 | +0.56% | 44.6만 |
|---|
| 2026.04.23 | ₩115,515 | ₩117,359 | ₩109,650 | ₩112,282 | -2.80% | 61.8만 |
|---|
| 2026.04.22 | ₩115,635 | ₩119,095 | ₩114,900 | ₩118,521 | +2.50% | 65.7만 |
|---|
| 2026.04.21 | ₩110,050 | ₩117,639 | ₩110,010 | ₩115,274 | +4.75% | 98.9만 |
|---|
| 2026.04.20 | ₩110,745 | ₩112,963 | ₩108,754 | ₩109,556 | -1.07% | 113.5만 |
|---|
| 2026.04.17 | ₩114,206 | ₩114,900 | ₩110,304 | ₩111,119 | -2.70% | 136.9만 |
|---|
| 2026.04.16 | ₩115,261 | ₩116,731 | ₩110,531 | ₩112,348 | -2.53% | 95.1만 |
|---|
| 2026.04.15 | ₩112,749 | ₩116,357 | ₩112,495 | ₩113,791 | +0.92% | 82.1만 |
|---|
| 2026.04.14 | ₩109,129 | ₩112,776 | ₩109,129 | ₩111,186 | +1.89% | 127.6만 |
|---|
| 2026.04.13 | ₩102,368 | ₩108,848 | ₩102,021 | ₩108,754 | +6.24% | 130.8만 |
|---|
| 2026.04.10 | ₩103,424 | ₩105,695 | ₩99,856 | ₩101,807 | -1.56% | 120.2만 |
|---|
| 2026.04.09 | ₩114,900 | ₩115,502 | ₩99,549 | ₩102,448 | -10.84% | 170.1만 |
|---|
| 2026.04.08 | ₩118,882 | ₩120,993 | ₩114,954 | ₩116,717 | -1.82% | 102.4만 |
|---|
| 2026.04.07 | ₩120,926 | ₩122,943 | ₩116,838 | ₩117,893 | -2.51% | 94.3만 |
|---|
| 2026.04.06 | ₩118,134 | ₩121,487 | ₩117,091 | ₩120,672 | +2.15% | 44.7만 |
|---|
| 2026.04.02 | ₩116,383 | ₩120,031 | ₩114,847 | ₩118,053 | +1.43% | 73.7만 |
|---|
| 2026.04.01 | ₩118,267 | ₩118,708 | ₩113,671 | ₩115,181 | -2.61% | 82.1만 |
|---|
| 2026.03.31 | ₩118,427 | ₩118,908 | ₩113,978 | ₩117,372 | -0.89% | 91.6만 |
|---|
| 2026.03.30 | ₩115,274 | ₩119,122 | ₩115,274 | ₩117,466 | +1.90% | 72.2만 |
|---|
| 2026.03.27 | ₩118,414 | ₩119,924 | ₩109,636 | ₩114,406 | -3.38% | 108만 |
|---|
| 2026.03.26 | ₩119,403 | ₩123,638 | ₩118,908 | ₩121,728 | +1.95% | 43.3만 |
|---|
| 2026.03.25 | ₩124,907 | ₩125,615 | ₩119,630 | ₩120,111 | -3.84% | 51.4만 |
|---|
| 2026.03.24 | ₩128,622 | ₩128,996 | ₩121,754 | ₩123,304 | -4.13% | 68만 |
|---|
| 2026.03.23 | ₩130,358 | ₩133,057 | ₩127,339 | ₩130,051 | -0.24% | 51.1만 |
|---|
| 2026.03.20 | ₩128,114 | ₩130,051 | ₩125,134 | ₩128,849 | +0.57% | 169.3만 |
|---|
| 2026.03.19 | ₩129,490 | ₩131,908 | ₩126,938 | ₩129,049 | -0.34% | 52만 |
|---|
| 2026.03.18 | ₩125,602 | ₩129,958 | ₩125,375 | ₩129,116 | +2.80% | 45.6만 |
|---|
| 2026.03.17 | ₩126,885 | ₩133,605 | ₩126,497 | ₩127,032 | +0.12% | 57.3만 |
|---|
| 2026.03.16 | ₩130,946 | ₩133,151 | ₩126,457 | ₩126,911 | -3.08% | 76.6만 |
|---|
| 2026.03.13 | ₩129,597 | ₩137,613 | ₩129,410 | ₩133,218 | +2.79% | 60만 |
|---|
| 2026.03.12 | ₩128,261 | ₩132,082 | ₩128,261 | ₩129,583 | +1.03% | 59.2만 |
|---|
| 2026.03.11 | ₩128,956 | ₩131,801 | ₩125,963 | ₩129,143 | +0.15% | 33.1만 |
|---|
| 2026.03.10 | ₩129,076 | ₩129,076 | ₩124,841 | ₩127,432 | -1.27% | 32.3만 |
|---|
| 2026.03.09 | ₩130,024 | ₩131,200 | ₩126,778 | ₩128,742 | -0.99% | 69.9만 |
|---|
| 2026.03.06 | ₩131,254 | ₩133,431 | ₩128,060 | ₩131,815 | +0.43% | 48.4만 |
|---|
| 2026.03.05 | ₩130,465 | ₩135,609 | ₩130,465 | ₩132,870 | +1.84% | 58.8만 |
|---|
| 2026.03.04 | ₩130,118 | ₩132,496 | ₩128,662 | ₩131,040 | +0.71% | 61.8만 |
|---|
| 2026.03.03 | ₩124,360 | ₩131,521 | ₩123,919 | ₩130,118 | +4.63% | 51.3만 |
|---|
| 2026.03.02 | ₩123,504 | ₩129,183 | ₩122,663 | ₩126,377 | +2.33% | 80.2만 |
|---|
| 2026.02.27 | ₩121,353 | ₩124,119 | ₩120,164 | ₩123,545 | +1.81% | 87.3만 |
|---|
| 2026.02.26 | ₩122,743 | ₩129,477 | ₩122,422 | ₩125,161 | +1.97% | 106.7만 |
|---|
| 2026.02.25 | ₩117,559 | ₩122,422 | ₩117,185 | ₩121,901 | +3.69% | 104.5만 |
|---|
| 2026.02.24 | ₩116,236 | ₩119,309 | ₩115,141 | ₩116,009 | -0.20% | 80.8만 |
|---|
| 2026.02.23 | ₩123,277 | ₩123,277 | ₩113,751 | ₩115,769 | -6.09% | 147.4만 |
|---|
| 2026.02.20 | ₩137,880 | ₩140,740 | ₩122,983 | ₩123,798 | -10.21% | 149.1만 |
|---|
| 2026.02.19 | ₩139,016 | ₩139,029 | ₩136,224 | ₩137,880 | -0.82% | 61.6만 |
|---|
| 2026.02.18 | ₩137,600 | ₩140,552 | ₩135,756 | ₩139,470 | +1.36% | 63.2만 |
|---|
| 2026.02.17 | ₩140,699 | ₩141,421 | ₩136,424 | ₩138,829 | -1.33% | 76.7만 |
|---|
| 2026.02.13 | ₩140,192 | ₩144,641 | ₩139,243 | ₩140,165 | -0.02% | 119.4만 |
|---|
| 2026.02.12 | ₩147,246 | ₩149,357 | ₩139,697 | ₩140,005 | -4.92% | 89.6만 |
|---|
| 2026.02.11 | ₩149,985 | ₩152,323 | ₩144,654 | ₩147,340 | -1.76% | 67.4만 |
|---|
| 2026.02.10 | ₩146,525 | ₩152,764 | ₩146,525 | ₩151,495 | +3.39% | 87만 |
|---|
| 2026.02.09 | ₩147,500 | ₩151,682 | ₩143,184 | ₩145,830 | -1.13% | 115.4만 |
|---|
| 2026.02.06 | ₩169,558 | ₩175,437 | ₩146,591 | ₩148,034 | -12.69% | 210.6만 |
|---|
| 2026.02.05 | ₩174,689 | ₩178,136 | ₩169,705 | ₩170,761 | -2.25% | 82.8만 |
|---|
| 2026.02.04 | ₩168,356 | ₩174,916 | ₩166,245 | ₩172,591 | +2.52% | 75.5만 |
|---|
| 2026.02.03 | ₩176,933 | ₩178,296 | ₩168,209 | ₩170,373 | -3.71% | 63.5만 |
|---|
| 2026.02.02 | ₩175,023 | ₩183,694 | ₩175,023 | ₩180,367 | +3.05% | 72.3만 |
|---|
| 2026.01.30 | ₩176,292 | ₩177,534 | ₩173,980 | ₩176,225 | -0.04% | 57.2만 |
|---|
| 2026.01.29 | ₩175,383 | ₩176,840 | ₩171,602 | ₩176,519 | +0.65% | 51.4만 |
|---|
| 2026.01.28 | ₩177,695 | ₩179,472 | ₩176,305 | ₩177,280 | -0.23% | 30만 |
|---|
| 2026.01.27 | ₩177,454 | ₩178,830 | ₩174,689 | ₩177,695 | +0.14% | 31.2만 |
|---|
| 2026.01.26 | ₩172,925 | ₩177,695 | ₩171,749 | ₩176,599 | +2.12% | 56.1만 |
|---|
| 2026.01.23 | ₩174,982 | ₩175,517 | ₩171,228 | ₩172,070 | -1.66% | 37.5만 |
|---|
| 2026.01.22 | ₩178,082 | ₩179,432 | ₩173,553 | ₩174,982 | -1.74% | 43.4만 |
|---|
| 2026.01.21 | ₩176,693 | ₩178,323 | ₩175,049 | ₩177,027 | +0.19% | 29.5만 |
|---|
| 2026.01.20 | ₩178,136 | ₩179,699 | ₩175,023 | ₩176,385 | -0.98% | 47.6만 |
|---|
| 2026.01.16 | ₩178,550 | ₩181,703 | ₩177,427 | ₩179,792 | +0.70% | 43.6만 |
|---|
| 2026.01.15 | ₩178,977 | ₩179,472 | ₩173,793 | ₩178,750 | -0.13% | 43.1만 |
|---|
| 2026.01.14 | ₩177,027 | ₩180,313 | ₩175,610 | ₩179,071 | +1.15% | 43.1만 |
|---|
| 2026.01.13 | ₩180,059 | ₩181,396 | ₩176,719 | ₩177,882 | -1.21% | 25.3만 |
|---|
| 2026.01.12 | ₩177,334 | ₩181,703 | ₩176,439 | ₩180,647 | +1.87% | 42.8만 |
|---|
| 2026.01.09 | ₩177,975 | ₩179,806 | ₩175,023 | ₩177,895 | -0.05% | 27.2만 |
|---|
| 2026.01.08 | ₩175,504 | ₩179,779 | ₩173,660 | ₩178,176 | +1.52% | 36.3만 |
|---|
| 2026.01.07 | ₩174,555 | ₩176,626 | ₩170,734 | ₩176,172 | +0.93% | 35.8만 |
|---|
| 2026.01.06 | ₩173,352 | ₩175,023 | ₩172,431 | ₩173,740 | +0.22% | 37만 |
|---|
| 2026.01.05 | ₩174,902 | ₩177,401 | ₩173,499 | ₩175,049 | +0.08% | 38.2만 |
|---|
| 2026.01.02 | ₩177,160 | ₩178,202 | ₩172,417 | ₩175,036 | -1.20% | 34.6만 |
|---|
| 2025.12.31 | ₩178,977 | ₩179,151 | ₩176,746 | ₩177,561 | -0.79% | 29.1만 |
|---|
| 2025.12.30 | ₩182,518 | ₩182,518 | ₩175,023 | ₩179,792 | -1.49% | 47.5만 |
|---|
| 2025.12.29 | ₩184,081 | ₩185,978 | ₩183,146 | ₩183,493 | -0.32% | 20만 |
|---|
| 2025.12.26 | ₩186,633 | ₩188,036 | ₩183,680 | ₩184,762 | -1.00% | 20.9만 |
|---|
| 2025.12.24 | ₩185,698 | ₩187,314 | ₩183,894 | ₩186,432 | +0.40% | 14.1만 |
|---|
| 2025.12.23 | ₩186,967 | ₩188,824 | ₩184,589 | ₩185,818 | -0.61% | 38.9만 |
|---|
| 2025.12.22 | ₩190,347 | ₩192,231 | ₩188,143 | ₩188,330 | -1.06% | 23.6만 |
|---|
| 2025.12.19 | ₩189,853 | ₩191,857 | ₩188,116 | ₩190,734 | +0.46% | 129만 |
|---|
| 2025.12.18 | ₩193,687 | ₩193,687 | ₩189,719 | ₩190,988 | -1.39% | 35.7만 |
|---|
| 2025.12.17 | ₩191,282 | ₩192,792 | ₩184,201 | ₩189,652 | -0.85% | 78.6만 |
|---|
| 2025.12.16 | ₩192,525 | ₩193,807 | ₩186,339 | ₩191,817 | -0.37% | 71.3만 |
|---|
| 2025.12.15 | ₩203,788 | ₩203,788 | ₩193,393 | ₩193,594 | -5.00% | 53.4만 |
|---|
| 2025.12.12 | ₩204,536 | ₩205,244 | ₩201,757 | ₩203,788 | -0.37% | 38.2만 |
|---|
| 2025.12.11 | ₩202,465 | ₩205,231 | ₩200,982 | ₩203,494 | +0.51% | 24만 |
|---|
| 2025.12.10 | ₩200,728 | ₩204,549 | ₩200,100 | ₩202,746 | +1.01% | 34.6만 |
|---|
| 2025.12.09 | ₩199,005 | ₩201,610 | ₩197,041 | ₩200,448 | +0.73% | 31.7만 |
|---|
| 2025.12.08 | ₩196,319 | ₩200,982 | ₩194,689 | ₩200,087 | +1.92% | 30.3만 |
|---|
| 2025.12.05 | ₩198,804 | ₩200,795 | ₩193,139 | ₩195,170 | -1.83% | 43.6만 |
|---|
| 2025.12.04 | ₩200,408 | ₩202,492 | ₩199,071 | ₩199,913 | -0.25% | 34.7만 |
|---|
| 2025.12.03 | ₩193,727 | ₩200,301 | ₩192,712 | ₩199,245 | +2.85% | 36.1만 |
|---|
| 2025.12.02 | ₩193,233 | ₩198,390 | ₩192,792 | ₩194,809 | +0.82% | 45.3만 |
|---|
| 2025.12.01 | ₩188,917 | ₩193,286 | ₩187,849 | ₩191,269 | +1.24% | 34.4만 |
|---|
| 2025.11.28 | ₩188,944 | ₩191,055 | ₩187,942 | ₩188,183 | -0.40% | 16.3만 |
|---|
| 2025.11.26 | ₩188,503 | ₩191,055 | ₩186,900 | ₩189,225 | +0.38% | 25.9만 |
|---|
| 2025.11.25 | ₩189,318 | ₩191,456 | ₩186,673 | ₩189,439 | +0.06% | 28.9만 |
|---|
| 2025.11.24 | ₩191,576 | ₩191,576 | ₩186,032 | ₩187,742 | -2.00% | 34.7만 |
|---|
| 2025.11.21 | ₩184,442 | ₩193,019 | ₩182,064 | ₩191,149 | +3.64% | 66.7만 |
|---|
| 2025.11.20 | ₩186,847 | ₩187,996 | ₩183,426 | ₩184,241 | -1.39% | 28.3만 |
|---|
| 2025.11.19 | ₩184,175 | ₩185,791 | ₩181,930 | ₩184,655 | +0.26% | 26.1만 |
|---|
| 2025.11.18 | ₩185,604 | ₩187,555 | ₩183,720 | ₩185,110 | -0.27% | 31.8만 |
|---|
| 2025.11.17 | ₩191,950 | ₩193,179 | ₩186,179 | ₩186,326 | -2.93% | 34.2만 |
|---|
| 2025.11.14 | ₩189,425 | ₩192,177 | ₩187,822 | ₩191,817 | +1.26% | 42.6만 |
|---|
| 2025.11.13 | ₩200,408 | ₩200,408 | ₩191,149 | ₩191,483 | -4.45% | 54.4만 |
|---|
| 2025.11.12 | ₩205,565 | ₩207,716 | ₩198,778 | ₩200,474 | -2.48% | 37.2만 |
|---|
| 2025.11.11 | ₩201,944 | ₩205,832 | ₩201,129 | ₩205,484 | +1.75% | 32.1만 |
|---|
| 2025.11.10 | ₩200,768 | ₩203,828 | ₩199,205 | ₩203,066 | +1.14% | 53.5만 |
|---|
| 2025.11.07 | ₩195,050 | ₩202,625 | ₩194,449 | ₩200,047 | +2.56% | 69.6만 |
|---|
| 2025.11.06 | ₩190,280 | ₩197,174 | ₩185,444 | ₩196,426 | +3.23% | 138만 |
|---|
| 2025.11.05 | ₩188,998 | ₩196,653 | ₩181,249 | ₩195,237 | +3.30% | 143.3만 |
|---|
| 2025.11.04 | ₩165,857 | ₩167,541 | ₩161,675 | ₩161,943 | -2.36% | 50.8만 |
|---|
| 2025.11.03 | ₩164,935 | ₩167,527 | ₩163,185 | ₩167,167 | +1.35% | 38.8만 |
|---|
| 2025.10.31 | ₩163,840 | ₩165,924 | ₩162,891 | ₩164,682 | +0.51% | 30.3만 |
|---|
| 2025.10.30 | ₩164,014 | ₩167,487 | ₩163,345 | ₩165,390 | +0.84% | 41.3만 |
|---|
| 2025.10.29 | ₩169,665 | ₩169,665 | ₩163,132 | ₩163,746 | -3.49% | 31.9만 |
|---|
| 2025.10.28 | ₩169,278 | ₩170,574 | ₩168,222 | ₩169,665 | +0.23% | 24.1만 |
|---|
| 2025.10.27 | ₩171,923 | ₩172,417 | ₩168,342 | ₩168,436 | -2.03% | 27.9만 |
|---|
| 2025.10.24 | ₩171,736 | ₩172,377 | ₩169,905 | ₩171,081 | -0.38% | 17.3만 |
|---|
| 2025.10.23 | ₩170,894 | ₩172,350 | ₩169,398 | ₩170,881 | -0.01% | 22.7만 |
|---|
| 2025.10.22 | ₩176,145 | ₩177,321 | ₩171,228 | ₩171,308 | -2.75% | 33.3만 |
|---|
| 2025.10.21 | ₩170,213 | ₩176,452 | ₩169,531 | ₩176,145 | +3.49% | 32만 |
|---|
| 2025.10.20 | ₩169,986 | ₩171,014 | ₩168,930 | ₩170,520 | +0.31% | 20.7만 |
|---|
| 2025.10.17 | ₩169,745 | ₩172,150 | ₩168,810 | ₩169,144 | -0.35% | 26.5만 |
|---|
| 2025.10.16 | ₩171,375 | ₩172,778 | ₩168,930 | ₩170,427 | -0.55% | 42.5만 |
|---|
| 2025.10.15 | ₩171,135 | ₩174,475 | ₩170,146 | ₩170,707 | -0.25% | 40.9만 |
|---|
| 2025.10.14 | ₩169,411 | ₩170,640 | ₩167,407 | ₩170,533 | +0.66% | 30.4만 |
|---|
| 2025.10.13 | ₩174,248 | ₩174,248 | ₩169,050 | ₩170,894 | -1.92% | 32.3만 |
|---|
| 2025.10.10 | ₩173,660 | ₩174,769 | ₩170,507 | ₩172,097 | -0.90% | 39.2만 |
|---|