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 | ₩261,957 | ₩271,383 | ₩261,569 | ₩270,648 | +3.32% | 65.9만 |
| 2026.10.08 | ₩260,646 | ₩269,805 | ₩250,311 | ₩259,202 | -0.55% | 86.6만 |
| 2026.10.07 | ₩265,179 | ₩267,131 | ₩254,322 | ₩260,392 | -1.81% | 74.3만 |
| 2026.10.06 | ₩267,425 | ₩273,308 | ₩261,770 | ₩267,318 | -0.04% | 74.1만 |
| 2026.10.05 | ₩257,424 | ₩265,941 | ₩257,317 | ₩265,647 | +3.19% | 77.4만 |
| 2026.10.02 | ₩252,531 | ₩261,262 | ₩252,531 | ₩258,053 | +2.19% | 47.7만 |
| 2026.10.01 | ₩252,611 | ₩255,271 | ₩246,527 | ₩250,605 | -0.79% | 65.4만 |
| 2026.09.30 | ₩239,521 | ₩254,402 | ₩238,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩250,298 |
| +4.50% |
| 67.4만 |
| 2026.09.29 | ₩228,931 | ₩238,906 | ₩228,517 | ₩238,465 | +4.16% | 50만 |
|---|
| 2026.09.28 | ₩225,682 | ₩234,828 | ₩224,706 | ₩232,421 | +2.99% | 60.1만 |
|---|
| 2026.09.25 | ₩243,479 | ₩243,479 | ₩229,988 | ₩230,549 | -5.31% | 60.1만 |
|---|
| 2026.09.24 | ₩247,918 | ₩254,041 | ₩244,267 | ₩244,602 | -1.34% | 39.2만 |
|---|
| 2026.09.23 | ₩246,273 | ₩249,549 | ₩240,978 | ₩247,075 | +0.33% | 52.4만 |
|---|
| 2026.09.22 | ₩245,832 | ₩249,429 | ₩237,529 | ₩245,110 | -0.29% | 72.7만 |
|---|
| 2026.09.21 | ₩234,828 | ₩243,037 | ₩232,515 | ₩242,048 | +3.07% | 41만 |
|---|
| 2026.09.18 | ₩238,585 | ₩240,283 | ₩230,282 | ₩233,932 | -1.95% | 153.8만 |
|---|
| 2026.09.17 | ₩241,767 | ₩246,540 | ₩236,646 | ₩238,104 | -1.52% | 72.4만 |
|---|
| 2026.09.16 | ₩240,136 | ₩246,634 | ₩237,649 | ₩244,762 | +1.93% | 81.3만 |
|---|
| 2026.09.15 | ₩227,447 | ₩250,030 | ₩227,447 | ₩247,851 | +8.97% | 119.6만 |
|---|
| 2026.09.14 | ₩205,025 | ₩234,681 | ₩205,025 | ₩231,191 | +12.76% | 109.2만 |
|---|
| 2026.09.11 | ₩214,237 | ₩214,331 | ₩199,396 | ₩200,933 | -6.21% | 117만 |
|---|
| 2026.09.10 | ₩224,065 | ₩232,060 | ₩214,745 | ₩216,029 | -3.59% | 85.6만 |
|---|
| 2026.09.09 | ₩226,217 | ₩229,546 | ₩223,958 | ₩227,527 | +0.58% | 61.5만 |
|---|
| 2026.09.08 | ₩226,939 | ₩231,365 | ₩221,297 | ₩227,728 | +0.35% | 55.1만 |
|---|
| 2026.09.04 | ₩230,656 | ₩233,986 | ₩227,862 | ₩229,506 | -0.50% | 44.7만 |
|---|
| 2026.09.03 | ₩231,659 | ₩233,838 | ₩225,575 | ₩233,116 | +0.63% | 52.3만 |
|---|
| 2026.09.02 | ₩234,347 | ₩242,222 | ₩222,447 | ₩228,410 | -2.53% | 96.7만 |
|---|
| 2026.09.01 | ₩245,016 | ₩250,739 | ₩235,697 | ₩236,673 | -3.41% | 84.1만 |
|---|
| 2026.08.31 | ₩250,030 | ₩254,737 | ₩246,434 | ₩248,880 | -0.46% | 66.1만 |
|---|
| 2026.08.28 | ₩249,255 | ₩251,675 | ₩245,377 | ₩250,097 | +0.34% | 48만 |
|---|
| 2026.08.27 | ₩243,372 | ₩255,365 | ₩240,671 | ₩252,156 | +3.61% | 93.6만 |
|---|
| 2026.08.26 | ₩232,929 | ₩238,852 | ₩230,977 | ₩236,218 | +1.41% | 33.2만 |
|---|
| 2026.08.25 | ₩238,451 | ₩240,671 | ₩232,033 | ₩235,242 | -1.35% | 46.1만 |
|---|
| 2026.08.24 | ₩243,586 | ₩244,615 | ₩234,801 | ₩238,612 | -2.04% | 44.1만 |
|---|
| 2026.08.21 | ₩243,011 | ₩245,471 | ₩236,138 | ₩243,318 | +0.13% | 51.1만 |
|---|
| 2026.08.20 | ₩247,356 | ₩250,405 | ₩242,730 | ₩243,626 | -1.51% | 40.3만 |
|---|
| 2026.08.19 | ₩251,407 | ₩252,343 | ₩242,636 | ₩249,602 | -0.72% | 44.8만 |
|---|
| 2026.08.18 | ₩248,185 | ₩252,450 | ₩244,401 | ₩251,341 | +1.27% | 54.4만 |
|---|
| 2026.08.17 | ₩246,179 | ₩247,664 | ₩238,344 | ₩245,096 | -0.44% | 77.2만 |
|---|
| 2026.08.14 | ₩262,465 | ₩263,026 | ₩248,412 | ₩248,760 | -5.22% | 56.6만 |
|---|
| 2026.08.13 | ₩252,156 | ₩262,853 | ₩249,642 | ₩261,903 | +3.87% | 64.3만 |
|---|
| 2026.08.12 | ₩247,530 | ₩252,490 | ₩245,056 | ₩250,231 | +1.09% | 51.3만 |
|---|
| 2026.08.11 | ₩248,426 | ₩253,507 | ₩241,206 | ₩251,782 | +1.35% | 72.3만 |
|---|
| 2026.08.10 | ₩243,545 | ₩257,692 | ₩243,465 | ₩248,426 | +2.00% | 92.3만 |
|---|
| 2026.08.07 | ₩245,284 | ₩246,540 | ₩238,398 | ₩245,324 | +0.02% | 74.3만 |
|---|
| 2026.08.06 | ₩240,671 | ₩246,554 | ₩233,932 | ₩243,051 | +0.99% | 126만 |
|---|
| 2026.08.05 | ₩265,299 | ₩269,471 | ₩242,128 | ₩245,016 | -7.65% | 162.1만 |
|---|
| 2026.08.04 | ₩203,581 | ₩217,593 | ₩201,388 | ₩215,347 | +5.78% | 104.6만 |
|---|
| 2026.08.03 | ₩197,818 | ₩208,234 | ₩195,692 | ₩207,097 | +4.69% | 96만 |
|---|
| 2026.07.31 | ₩189,475 | ₩194,315 | ₩184,260 | ₩193,539 | +2.15% | 65.9만 |
|---|
| 2026.07.30 | ₩176,479 | ₩191,748 | ₩175,155 | ₩189,475 | +7.36% | 105.3만 |
|---|
| 2026.07.29 | ₩183,645 | ₩185,250 | ₩177,869 | ₩180,677 | -1.62% | 72만 |
|---|
| 2026.07.28 | ₩180,516 | ₩186,012 | ₩176,372 | ₩181,506 | +0.55% | 64.2만 |
|---|
| 2026.07.27 | ₩185,664 | ₩187,991 | ₩180,022 | ₩180,222 | -2.93% | 78.6만 |
|---|
| 2026.07.24 | ₩179,875 | ₩183,859 | ₩176,465 | ₩183,819 | +2.19% | 53.9만 |
|---|
| 2026.07.23 | ₩190,023 | ₩190,451 | ₩177,882 | ₩178,818 | -5.90% | 74.9만 |
|---|
| 2026.07.22 | ₩194,074 | ₩197,203 | ₩185,530 | ₩187,496 | -3.39% | 69.9만 |
|---|
| 2026.07.21 | ₩208,127 | ₩208,127 | ₩189,742 | ₩192,242 | -7.63% | 116.3만 |
|---|
| 2026.07.20 | ₩211,510 | ₩214,973 | ₩208,274 | ₩209,076 | -1.15% | 49.3만 |
|---|
| 2026.07.17 | ₩207,846 | ₩215,053 | ₩205,921 | ₩213,167 | +2.56% | 82.4만 |
|---|
| 2026.07.16 | ₩216,537 | ₩216,564 | ₩208,541 | ₩210,667 | -2.71% | 57.4만 |
|---|
| 2026.07.15 | ₩219,612 | ₩224,439 | ₩207,819 | ₩213,020 | -3.00% | 56.6만 |
|---|
| 2026.07.14 | ₩198,393 | ₩219,559 | ₩198,393 | ₩219,438 | +10.61% | 76.8만 |
|---|
| 2026.07.13 | ₩206,469 | ₩207,779 | ₩198,299 | ₩202,618 | -1.87% | 72.1만 |
|---|
| 2026.07.10 | ₩214,251 | ₩216,844 | ₩203,180 | ₩204,156 | -4.71% | 65.9만 |
|---|
| 2026.07.09 | ₩200,693 | ₩213,114 | ₩197,898 | ₩213,114 | +6.19% | 52.4만 |
|---|
| 2026.07.08 | ₩208,006 | ₩210,881 | ₩204,958 | ₩205,292 | -1.30% | 80.3만 |
|---|
| 2026.07.07 | ₩213,408 | ₩219,505 | ₩210,360 | ₩210,654 | -1.29% | 100만 |
|---|
| 2026.07.06 | ₩202,565 | ₩213,061 | ₩202,043 | ₩211,603 | +4.46% | 100.9만 |
|---|
| 2026.07.02 | ₩191,788 | ₩198,446 | ₩188,525 | ₩198,045 | +3.26% | 104.3만 |
|---|
| 2026.07.01 | ₩188,980 | ₩197,885 | ₩186,974 | ₩191,788 | +1.49% | 84.3만 |
|---|
| 2026.06.30 | ₩173,296 | ₩189,221 | ₩173,123 | ₩183,832 | +6.08% | 186.7만 |
|---|
| 2026.06.29 | ₩165,969 | ₩173,417 | ₩165,408 | ₩171,572 | +3.38% | 78.1만 |
|---|
| 2026.06.26 | ₩155,594 | ₩166,023 | ₩155,594 | ₩164,819 | +5.93% | 169.2만 |
|---|
| 2026.06.25 | ₩153,535 | ₩158,442 | ₩150,553 | ₩155,353 | +1.18% | 47.6만 |
|---|
| 2026.06.24 | ₩150,526 | ₩154,858 | ₩150,419 | ₩154,216 | +2.45% | 54.2만 |
|---|
| 2026.06.23 | ₩147,611 | ₩153,521 | ₩147,611 | ₩150,192 | +1.75% | 56.4만 |
|---|
| 2026.06.22 | ₩147,812 | ₩152,639 | ₩142,785 | ₩145,084 | -1.85% | 71만 |
|---|
| 2026.06.18 | ₩149,416 | ₩150,299 | ₩144,349 | ₩148,815 | -0.40% | 129.5만 |
|---|
| 2026.06.17 | ₩150,232 | ₩153,695 | ₩148,414 | ₩149,991 | -0.16% | 82만 |
|---|
| 2026.06.16 | ₩153,548 | ₩157,653 | ₩150,740 | ₩151,984 | -1.02% | 85.2만 |
|---|
| 2026.06.15 | ₩148,815 | ₩155,781 | ₩147,745 | ₩153,294 | +3.01% | 89만 |
|---|
| 2026.06.12 | ₩148,079 | ₩152,131 | ₩145,740 | ₩148,735 | +0.44% | 54.5만 |
|---|
| 2026.06.11 | ₩145,646 | ₩149,483 | ₩143,400 | ₩148,186 | +1.74% | 48.3만 |
|---|
| 2026.06.10 | ₩145,231 | ₩150,820 | ₩144,242 | ₩147,344 | +1.45% | 56만 |
|---|
| 2026.06.09 | ₩145,285 | ₩146,970 | ₩143,600 | ₩146,689 | +0.97% | 69.4만 |
|---|
| 2026.06.08 | ₩145,686 | ₩147,732 | ₩142,731 | ₩147,491 | +1.24% | 52.3만 |
|---|
| 2026.06.05 | ₩149,777 | ₩151,221 | ₩143,199 | ₩146,943 | -1.89% | 58.9만 |
|---|
| 2026.06.04 | ₩150,232 | ₩152,559 | ₩148,614 | ₩149,122 | -0.74% | 67.2만 |
|---|
| 2026.06.03 | ₩149,149 | ₩150,847 | ₩146,221 | ₩149,229 | +0.05% | 94.4만 |
|---|
| 2026.06.02 | ₩146,288 | ₩151,970 | ₩144,670 | ₩151,649 | +3.67% | 56.9만 |
|---|
| 2026.06.01 | ₩150,152 | ₩154,952 | ₩148,374 | ₩152,452 | +1.53% | 97.9만 |
|---|
| 2026.05.29 | ₩135,163 | ₩147,237 | ₩135,163 | ₩146,127 | +8.11% | 98.8만 |
|---|
| 2026.05.28 | ₩132,864 | ₩135,458 | ₩131,580 | ₩134,201 | +1.01% | 50.5만 |
|---|
| 2026.05.27 | ₩133,866 | ₩135,645 | ₩131,406 | ₩131,460 | -1.80% | 51.5만 |
|---|
| 2026.05.26 | ₩135,712 | ₩138,439 | ₩133,305 | ₩136,795 | +0.80% | 43.2만 |
|---|
| 2026.05.22 | ₩135,324 | ₩139,750 | ₩135,217 | ₩136,875 | +1.15% | 60.6만 |
|---|
| 2026.05.21 | ₩132,008 | ₩135,324 | ₩130,310 | ₩134,842 | +2.15% | 66.6만 |
|---|
| 2026.05.20 | ₩131,393 | ₩135,738 | ₩130,310 | ₩134,441 | +2.32% | 69.8만 |
|---|
| 2026.05.19 | ₩133,292 | ₩136,086 | ₩130,965 | ₩133,826 | +0.40% | 94.2만 |
|---|
| 2026.05.18 | ₩120,402 | ₩131,580 | ₩119,653 | ₩131,005 | +8.81% | 107만 |
|---|
| 2026.05.15 | ₩117,889 | ₩121,392 | ₩115,963 | ₩120,362 | +2.10% | 53.2만 |
|---|
| 2026.05.14 | ₩116,311 | ₩117,808 | ₩113,155 | ₩115,963 | -0.30% | 69.2만 |
|---|
| 2026.05.13 | ₩119,292 | ₩120,335 | ₩114,011 | ₩115,656 | -3.05% | 79.2만 |
|---|
| 2026.05.12 | ₩124,106 | ₩124,106 | ₩119,346 | ₩120,496 | -2.91% | 58.1만 |
|---|
| 2026.05.11 | ₩125,296 | ₩126,192 | ₩117,019 | ₩122,381 | -2.33% | 88.3만 |
|---|
| 2026.05.08 | ₩125,216 | ₩127,983 | ₩120,777 | ₩126,058 | +0.67% | 114.4만 |
|---|
| 2026.05.07 | ₩124,347 | ₩127,836 | ₩123,143 | ₩126,981 | +2.12% | 131만 |
|---|
| 2026.05.06 | ₩120,656 | ₩121,820 | ₩112,728 | ₩121,459 | +0.66% | 117.2만 |
|---|
| 2026.05.05 | ₩123,010 | ₩124,293 | ₩119,747 | ₩123,197 | +0.15% | 82.1만 |
|---|
| 2026.05.04 | ₩118,116 | ₩124,106 | ₩117,073 | ₩123,665 | +4.70% | 96.6만 |
|---|
| 2026.05.01 | ₩117,661 | ₩120,442 | ₩114,813 | ₩118,370 | +0.60% | 72.2만 |
|---|
| 2026.04.30 | ₩117,528 | ₩122,849 | ₩114,987 | ₩116,231 | -1.10% | 104.2만 |
|---|
| 2026.04.29 | ₩113,196 | ₩120,643 | ₩112,260 | ₩119,801 | +5.84% | 125.3만 |
|---|
| 2026.04.28 | ₩115,602 | ₩116,779 | ₩113,516 | ₩114,586 | -0.88% | 52.9만 |
|---|
| 2026.04.27 | ₩112,754 | ₩115,442 | ₩111,992 | ₩113,864 | +0.98% | 48.4만 |
|---|
| 2026.04.24 | ₩112,139 | ₩113,102 | ₩109,799 | ₩112,768 | +0.56% | 44.6만 |
|---|
| 2026.04.23 | ₩115,602 | ₩117,447 | ₩109,733 | ₩112,367 | -2.80% | 61.8만 |
|---|
| 2026.04.22 | ₩115,723 | ₩119,186 | ₩114,987 | ₩118,611 | +2.50% | 65.7만 |
|---|
| 2026.04.21 | ₩110,134 | ₩117,728 | ₩110,094 | ₩115,362 | +4.75% | 98.9만 |
|---|
| 2026.04.20 | ₩110,829 | ₩113,048 | ₩108,837 | ₩109,639 | -1.07% | 113.5만 |
|---|
| 2026.04.17 | ₩114,292 | ₩114,987 | ₩110,388 | ₩111,203 | -2.70% | 136.9만 |
|---|
| 2026.04.16 | ₩115,348 | ₩116,819 | ₩110,615 | ₩112,433 | -2.53% | 95.1만 |
|---|
| 2026.04.15 | ₩112,834 | ₩116,445 | ₩112,580 | ₩113,877 | +0.92% | 82.1만 |
|---|
| 2026.04.14 | ₩109,211 | ₩112,861 | ₩109,211 | ₩111,270 | +1.89% | 127.6만 |
|---|
| 2026.04.13 | ₩102,446 | ₩108,930 | ₩102,098 | ₩108,837 | +6.24% | 130.8만 |
|---|
| 2026.04.10 | ₩103,502 | ₩105,775 | ₩99,932 | ₩101,884 | -1.56% | 120.2만 |
|---|
| 2026.04.09 | ₩114,987 | ₩115,589 | ₩99,624 | ₩102,526 | -10.84% | 170.1만 |
|---|
| 2026.04.08 | ₩118,972 | ₩121,084 | ₩115,041 | ₩116,806 | -1.82% | 102.4만 |
|---|
| 2026.04.07 | ₩121,017 | ₩123,036 | ₩116,926 | ₩117,982 | -2.51% | 94.3만 |
|---|
| 2026.04.06 | ₩118,223 | ₩121,579 | ₩117,180 | ₩120,763 | +2.15% | 44.7만 |
|---|
| 2026.04.02 | ₩116,471 | ₩120,121 | ₩114,934 | ₩118,143 | +1.43% | 73.7만 |
|---|
| 2026.04.01 | ₩118,357 | ₩118,798 | ₩113,757 | ₩115,268 | -2.61% | 82.1만 |
|---|
| 2026.03.31 | ₩118,517 | ₩118,998 | ₩114,065 | ₩117,461 | -0.89% | 91.6만 |
|---|
| 2026.03.30 | ₩115,362 | ₩119,212 | ₩115,362 | ₩117,554 | +1.90% | 72.2만 |
|---|
| 2026.03.27 | ₩118,504 | ₩120,015 | ₩109,719 | ₩114,492 | -3.38% | 108만 |
|---|
| 2026.03.26 | ₩119,493 | ₩123,732 | ₩118,998 | ₩121,820 | +1.95% | 43.3만 |
|---|
| 2026.03.25 | ₩125,002 | ₩125,710 | ₩119,720 | ₩120,202 | -3.84% | 51.4만 |
|---|
| 2026.03.24 | ₩128,719 | ₩129,093 | ₩121,846 | ₩123,397 | -4.13% | 68만 |
|---|
| 2026.03.23 | ₩130,457 | ₩133,158 | ₩127,435 | ₩130,149 | -0.24% | 51.1만 |
|---|
| 2026.03.20 | ₩128,211 | ₩130,149 | ₩125,229 | ₩128,946 | +0.57% | 169.3만 |
|---|
| 2026.03.19 | ₩129,588 | ₩132,008 | ₩127,034 | ₩129,147 | -0.34% | 52만 |
|---|
| 2026.03.18 | ₩125,697 | ₩130,056 | ₩125,470 | ₩129,213 | +2.80% | 45.6만 |
|---|
| 2026.03.17 | ₩126,981 | ₩133,706 | ₩126,593 | ₩127,128 | +0.12% | 57.3만 |
|---|
| 2026.03.16 | ₩131,045 | ₩133,251 | ₩126,553 | ₩127,007 | -3.08% | 76.6만 |
|---|
| 2026.03.13 | ₩129,695 | ₩137,717 | ₩129,508 | ₩133,318 | +2.79% | 60만 |
|---|
| 2026.03.12 | ₩128,358 | ₩132,182 | ₩128,358 | ₩129,681 | +1.03% | 59.2만 |
|---|
| 2026.03.11 | ₩129,053 | ₩131,901 | ₩126,058 | ₩129,240 | +0.15% | 33.1만 |
|---|
| 2026.03.10 | ₩129,173 | ₩129,173 | ₩124,935 | ₩127,529 | -1.27% | 32.3만 |
|---|
| 2026.03.09 | ₩130,123 | ₩131,299 | ₩126,874 | ₩128,839 | -0.99% | 69.9만 |
|---|
| 2026.03.06 | ₩131,353 | ₩133,532 | ₩128,157 | ₩131,914 | +0.43% | 48.4만 |
|---|
| 2026.03.05 | ₩130,564 | ₩135,712 | ₩130,564 | ₩132,971 | +1.84% | 58.8만 |
|---|
| 2026.03.04 | ₩130,216 | ₩132,596 | ₩128,759 | ₩131,139 | +0.71% | 61.8만 |
|---|
| 2026.03.03 | ₩124,454 | ₩131,620 | ₩124,012 | ₩130,216 | +4.63% | 51.3만 |
|---|
| 2026.03.02 | ₩123,598 | ₩129,280 | ₩122,755 | ₩126,473 | +2.33% | 80.2만 |
|---|
| 2026.02.27 | ₩121,445 | ₩124,213 | ₩120,255 | ₩123,638 | +1.81% | 87.3만 |
|---|
| 2026.02.26 | ₩122,836 | ₩129,574 | ₩122,515 | ₩125,256 | +1.97% | 106.7만 |
|---|
| 2026.02.25 | ₩117,648 | ₩122,515 | ₩117,274 | ₩121,993 | +3.69% | 104.5만 |
|---|
| 2026.02.24 | ₩116,324 | ₩119,399 | ₩115,228 | ₩116,097 | -0.20% | 80.8만 |
|---|
| 2026.02.23 | ₩123,371 | ₩123,371 | ₩113,837 | ₩115,856 | -6.09% | 147.4만 |
|---|
| 2026.02.20 | ₩137,985 | ₩140,846 | ₩123,076 | ₩123,892 | -10.21% | 149.1만 |
|---|
| 2026.02.19 | ₩139,121 | ₩139,134 | ₩136,327 | ₩137,985 | -0.82% | 61.6만 |
|---|
| 2026.02.18 | ₩137,704 | ₩140,659 | ₩135,859 | ₩139,576 | +1.36% | 63.2만 |
|---|
| 2026.02.17 | ₩140,806 | ₩141,528 | ₩136,527 | ₩138,934 | -1.33% | 76.7만 |
|---|
| 2026.02.13 | ₩140,298 | ₩144,750 | ₩139,348 | ₩140,271 | -0.02% | 119.4만 |
|---|
| 2026.02.12 | ₩147,357 | ₩149,470 | ₩139,803 | ₩140,111 | -4.92% | 89.6만 |
|---|
| 2026.02.11 | ₩150,098 | ₩152,438 | ₩144,763 | ₩147,451 | -1.76% | 67.4만 |
|---|
| 2026.02.10 | ₩146,635 | ₩152,879 | ₩146,635 | ₩151,609 | +3.39% | 87만 |
|---|
| 2026.02.09 | ₩147,611 | ₩151,796 | ₩143,293 | ₩145,940 | -1.13% | 115.4만 |
|---|
| 2026.02.06 | ₩169,686 | ₩175,569 | ₩146,702 | ₩148,146 | -12.69% | 210.6만 |
|---|
| 2026.02.05 | ₩174,821 | ₩178,270 | ₩169,833 | ₩170,890 | -2.25% | 82.8만 |
|---|
| 2026.02.04 | ₩168,483 | ₩175,048 | ₩166,370 | ₩172,721 | +2.52% | 75.5만 |
|---|
| 2026.02.03 | ₩177,067 | ₩178,431 | ₩168,336 | ₩170,502 | -3.71% | 63.5만 |
|---|
| 2026.02.02 | ₩175,155 | ₩183,832 | ₩175,155 | ₩180,503 | +3.05% | 72.3만 |
|---|
| 2026.01.30 | ₩176,425 | ₩177,669 | ₩174,112 | ₩176,358 | -0.04% | 57.2만 |
|---|
| 2026.01.29 | ₩175,516 | ₩176,973 | ₩171,732 | ₩176,652 | +0.65% | 51.4만 |
|---|
| 2026.01.28 | ₩177,829 | ₩179,607 | ₩176,438 | ₩177,414 | -0.23% | 30만 |
|---|
| 2026.01.27 | ₩177,588 | ₩178,965 | ₩174,821 | ₩177,829 | +0.14% | 31.2만 |
|---|
| 2026.01.26 | ₩173,056 | ₩177,829 | ₩171,879 | ₩176,733 | +2.12% | 56.1만 |
|---|
| 2026.01.23 | ₩175,115 | ₩175,650 | ₩171,358 | ₩172,200 | -1.66% | 37.5만 |
|---|
| 2026.01.22 | ₩178,217 | ₩179,567 | ₩173,684 | ₩175,115 | -1.74% | 43.4만 |
|---|
| 2026.01.21 | ₩176,826 | ₩178,457 | ₩175,182 | ₩177,160 | +0.19% | 29.5만 |
|---|
| 2026.01.20 | ₩178,270 | ₩179,835 | ₩175,155 | ₩176,519 | -0.98% | 47.6만 |
|---|
| 2026.01.16 | ₩178,685 | ₩181,840 | ₩177,562 | ₩179,928 | +0.70% | 43.6만 |
|---|
| 2026.01.15 | ₩179,113 | ₩179,607 | ₩173,925 | ₩178,885 | -0.13% | 43.1만 |
|---|
| 2026.01.14 | ₩177,160 | ₩180,450 | ₩175,743 | ₩179,206 | +1.15% | 43.1만 |
|---|
| 2026.01.13 | ₩180,196 | ₩181,533 | ₩176,853 | ₩178,016 | -1.21% | 25.3만 |
|---|
| 2026.01.12 | ₩177,468 | ₩181,840 | ₩176,572 | ₩180,784 | +1.87% | 42.8만 |
|---|
| 2026.01.09 | ₩178,110 | ₩179,942 | ₩175,155 | ₩178,030 | -0.05% | 27.2만 |
|---|
| 2026.01.08 | ₩175,636 | ₩179,915 | ₩173,791 | ₩178,310 | +1.52% | 36.3만 |
|---|
| 2026.01.07 | ₩174,687 | ₩176,759 | ₩170,863 | ₩176,305 | +0.93% | 35.8만 |
|---|
| 2026.01.06 | ₩173,484 | ₩175,155 | ₩172,561 | ₩173,871 | +0.22% | 37만 |
|---|
| 2026.01.05 | ₩175,035 | ₩177,535 | ₩173,631 | ₩175,182 | +0.08% | 38.2만 |
|---|
| 2026.01.02 | ₩177,294 | ₩178,337 | ₩172,548 | ₩175,168 | -1.20% | 34.6만 |
|---|
| 2025.12.31 | ₩179,113 | ₩179,286 | ₩176,880 | ₩177,695 | -0.79% | 29.1만 |
|---|
| 2025.12.30 | ₩182,656 | ₩182,656 | ₩175,155 | ₩179,928 | -1.49% | 47.5만 |
|---|
| 2025.12.29 | ₩184,220 | ₩186,119 | ₩183,284 | ₩183,632 | -0.32% | 20만 |
|---|
| 2025.12.26 | ₩186,774 | ₩188,178 | ₩183,819 | ₩184,902 | -1.00% | 20.9만 |
|---|
| 2025.12.24 | ₩185,838 | ₩187,456 | ₩184,033 | ₩186,573 | +0.40% | 14.1만 |
|---|
| 2025.12.23 | ₩187,108 | ₩188,967 | ₩184,728 | ₩185,958 | -0.61% | 38.9만 |
|---|
| 2025.12.22 | ₩190,491 | ₩192,376 | ₩188,285 | ₩188,472 | -1.06% | 23.6만 |
|---|
| 2025.12.19 | ₩189,996 | ₩192,002 | ₩188,258 | ₩190,879 | +0.46% | 129만 |
|---|
| 2025.12.18 | ₩193,834 | ₩193,834 | ₩189,863 | ₩191,133 | -1.39% | 35.7만 |
|---|
| 2025.12.17 | ₩191,427 | ₩192,938 | ₩184,340 | ₩189,796 | -0.85% | 78.6만 |
|---|
| 2025.12.16 | ₩192,670 | ₩193,954 | ₩186,480 | ₩191,962 | -0.37% | 71.3만 |
|---|
| 2025.12.15 | ₩203,942 | ₩203,942 | ₩193,539 | ₩193,740 | -5.00% | 53.4만 |
|---|
| 2025.12.12 | ₩204,691 | ₩205,399 | ₩201,909 | ₩203,942 | -0.37% | 38.2만 |
|---|
| 2025.12.11 | ₩202,618 | ₩205,386 | ₩201,134 | ₩203,648 | +0.51% | 24만 |
|---|
| 2025.12.10 | ₩200,880 | ₩204,704 | ₩200,251 | ₩202,899 | +1.01% | 34.6만 |
|---|
| 2025.12.09 | ₩199,155 | ₩201,762 | ₩197,190 | ₩200,599 | +0.73% | 31.7만 |
|---|
| 2025.12.08 | ₩196,468 | ₩201,134 | ₩194,836 | ₩200,238 | +1.92% | 30.3만 |
|---|
| 2025.12.05 | ₩198,955 | ₩200,947 | ₩193,285 | ₩195,318 | -1.83% | 43.6만 |
|---|
| 2025.12.04 | ₩200,559 | ₩202,645 | ₩199,222 | ₩200,064 | -0.25% | 34.7만 |
|---|
| 2025.12.03 | ₩193,874 | ₩200,452 | ₩192,858 | ₩199,396 | +2.85% | 36.1만 |
|---|
| 2025.12.02 | ₩193,379 | ₩198,540 | ₩192,938 | ₩194,957 | +0.82% | 45.3만 |
|---|
| 2025.12.01 | ₩189,060 | ₩193,432 | ₩187,991 | ₩191,414 | +1.24% | 34.4만 |
|---|
| 2025.11.28 | ₩189,087 | ₩191,200 | ₩188,084 | ₩188,325 | -0.40% | 16.3만 |
|---|
| 2025.11.26 | ₩188,646 | ₩191,200 | ₩187,041 | ₩189,368 | +0.38% | 25.9만 |
|---|
| 2025.11.25 | ₩189,461 | ₩191,601 | ₩186,814 | ₩189,582 | +0.06% | 28.9만 |
|---|
| 2025.11.24 | ₩191,721 | ₩191,721 | ₩186,172 | ₩187,884 | -2.00% | 34.7만 |
|---|
| 2025.11.21 | ₩184,581 | ₩193,165 | ₩182,201 | ₩191,293 | +3.64% | 66.7만 |
|---|
| 2025.11.20 | ₩186,988 | ₩188,138 | ₩183,565 | ₩184,381 | -1.39% | 28.3만 |
|---|
| 2025.11.19 | ₩184,314 | ₩185,932 | ₩182,067 | ₩184,795 | +0.26% | 26.1만 |
|---|
| 2025.11.18 | ₩185,744 | ₩187,696 | ₩183,859 | ₩185,250 | -0.27% | 31.8만 |
|---|
| 2025.11.17 | ₩192,095 | ₩193,326 | ₩186,319 | ₩186,466 | -2.93% | 34.2만 |
|---|
| 2025.11.14 | ₩189,568 | ₩192,323 | ₩187,964 | ₩191,962 | +1.26% | 42.6만 |
|---|
| 2025.11.13 | ₩200,559 | ₩200,559 | ₩191,293 | ₩191,627 | -4.45% | 54.4만 |
|---|
| 2025.11.12 | ₩205,720 | ₩207,873 | ₩198,928 | ₩200,626 | -2.48% | 37.2만 |
|---|
| 2025.11.11 | ₩202,097 | ₩205,987 | ₩201,281 | ₩205,640 | +1.75% | 32.1만 |
|---|
| 2025.11.10 | ₩200,920 | ₩203,982 | ₩199,356 | ₩203,220 | +1.14% | 53.5만 |
|---|
| 2025.11.07 | ₩195,197 | ₩202,779 | ₩194,596 | ₩200,198 | +2.56% | 69.6만 |
|---|
| 2025.11.06 | ₩190,424 | ₩197,323 | ₩185,584 | ₩196,575 | +3.23% | 138만 |
|---|
| 2025.11.05 | ₩189,141 | ₩196,802 | ₩181,386 | ₩195,385 | +3.30% | 143.3만 |
|---|
| 2025.11.04 | ₩165,983 | ₩167,667 | ₩161,798 | ₩162,065 | -2.36% | 50.8만 |
|---|
| 2025.11.03 | ₩165,060 | ₩167,654 | ₩163,309 | ₩167,293 | +1.35% | 38.8만 |
|---|
| 2025.10.31 | ₩163,964 | ₩166,049 | ₩163,014 | ₩164,806 | +0.51% | 30.3만 |
|---|
| 2025.10.30 | ₩164,137 | ₩167,614 | ₩163,469 | ₩165,515 | +0.84% | 41.3만 |
|---|
| 2025.10.29 | ₩169,793 | ₩169,793 | ₩163,255 | ₩163,870 | -3.49% | 31.9만 |
|---|
| 2025.10.28 | ₩169,405 | ₩170,702 | ₩168,349 | ₩169,793 | +0.23% | 24.1만 |
|---|
| 2025.10.27 | ₩172,053 | ₩172,548 | ₩168,470 | ₩168,563 | -2.03% | 27.9만 |
|---|
| 2025.10.24 | ₩171,866 | ₩172,507 | ₩170,034 | ₩171,211 | -0.38% | 17.3만 |
|---|
| 2025.10.23 | ₩171,023 | ₩172,481 | ₩169,526 | ₩171,010 | -0.01% | 22.7만 |
|---|
| 2025.10.22 | ₩176,278 | ₩177,455 | ₩171,358 | ₩171,438 | -2.75% | 33.3만 |
|---|
| 2025.10.21 | ₩170,341 | ₩176,586 | ₩169,660 | ₩176,278 | +3.49% | 32만 |
|---|
| 2025.10.20 | ₩170,114 | ₩171,144 | ₩169,058 | ₩170,649 | +0.31% | 20.7만 |
|---|
| 2025.10.17 | ₩169,873 | ₩172,280 | ₩168,938 | ₩169,272 | -0.35% | 26.5만 |
|---|
| 2025.10.16 | ₩171,505 | ₩172,909 | ₩169,058 | ₩170,555 | -0.55% | 42.5만 |
|---|
| 2025.10.15 | ₩171,264 | ₩174,607 | ₩170,275 | ₩170,836 | -0.25% | 40.9만 |
|---|
| 2025.10.14 | ₩169,539 | ₩170,769 | ₩167,534 | ₩170,662 | +0.66% | 30.4만 |
|---|
| 2025.10.13 | ₩174,379 | ₩174,379 | ₩169,178 | ₩171,023 | -1.92% | 32.3만 |
|---|
| 2025.10.10 | ₩173,791 | ₩174,901 | ₩170,636 | ₩172,227 | -0.90% | 39.2만 |
|---|