시장 데이터를 불러오는 중
전체 종목
Q2 홀딩스 과거 주가
Q2 Holdings, Inc. Common Stock · QTWO · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Q2 Holdings, Inc. Common Stock · QTWO · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩79,163 | ₩80,048 | ₩78,520 | ₩78,587 | -0.73% | 40.1만 |
| 2026.10.08 | ₩77,246 | ₩78,868 | ₩76,964 | ₩78,707 | +1.89% | 56만 |
| 2026.10.07 | ₩77,393 | ₩77,903 | ₩76,173 | ₩77,286 | -0.14% | 57.1만 |
| 2026.10.06 | ₩78,815 | ₩79,204 | ₩76,629 | ₩77,004 | -2.30% | 48.4만 |
| 2026.10.05 | ₩74,805 | ₩78,962 | ₩74,805 | ₩78,064 | +4.36% | 72.8만 |
| 2026.10.02 | ₩76,495 | ₩77,112 | ₩74,657 | ₩75,610 | -1.16% | 42.8만 |
| 2026.10.01 | ₩75,905 | ₩76,964 | ₩74,403 | ₩75,744 | -0.21% | 69.8만 |
| 2026.09.30 | ₩74,121 | ₩75,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,349 |
| +0.31% |
| 58.5만 |
| 2026.09.29 | ₩73,531 | ₩74,094 | ₩73,115 | ₩73,920 | +0.53% | 55.1만 |
|---|
| 2026.09.28 | ₩74,175 | ₩75,006 | ₩73,102 | ₩73,893 | -0.38% | 52.8만 |
|---|
| 2026.09.25 | ₩75,462 | ₩76,401 | ₩74,617 | ₩75,274 | -0.25% | 50.3만 |
|---|
| 2026.09.24 | ₩75,100 | ₩75,945 | ₩73,960 | ₩75,703 | +0.80% | 75.1만 |
|---|
| 2026.09.23 | ₩76,065 | ₩76,441 | ₩74,215 | ₩74,644 | -1.87% | 54.7만 |
|---|
| 2026.09.22 | ₩79,351 | ₩79,955 | ₩75,449 | ₩76,253 | -3.90% | 61.1만 |
|---|
| 2026.09.21 | ₩79,552 | ₩79,646 | ₩77,407 | ₩77,688 | -2.34% | 45.5만 |
|---|
| 2026.09.18 | ₩77,769 | ₩78,895 | ₩76,401 | ₩78,761 | +1.28% | 190.9만 |
|---|
| 2026.09.17 | ₩80,196 | ₩80,411 | ₩77,688 | ₩77,715 | -3.09% | 47.3만 |
|---|
| 2026.09.16 | ₩79,311 | ₩80,974 | ₩79,271 | ₩79,861 | +0.69% | 63.2만 |
|---|
| 2026.09.15 | ₩81,953 | ₩83,133 | ₩80,263 | ₩80,571 | -1.69% | 79.3만 |
|---|
| 2026.09.14 | ₩83,683 | ₩84,005 | ₩82,100 | ₩83,079 | -0.72% | 51만 |
|---|
| 2026.09.11 | ₩81,752 | ₩82,248 | ₩79,941 | ₩81,658 | -0.11% | 36.6만 |
|---|
| 2026.09.10 | ₩80,209 | ₩81,685 | ₩79,968 | ₩80,907 | +0.87% | 45.9만 |
|---|
| 2026.09.09 | ₩80,719 | ₩81,483 | ₩79,190 | ₩80,183 | -0.66% | 83.7만 |
|---|
| 2026.09.08 | ₩82,100 | ₩82,100 | ₩80,102 | ₩80,974 | -1.37% | 43.8만 |
|---|
| 2026.09.04 | ₩84,970 | ₩85,252 | ₩82,489 | ₩83,321 | -1.94% | 51.4만 |
|---|
| 2026.09.03 | ₩87,196 | ₩88,926 | ₩85,346 | ₩85,936 | -1.45% | 46.3만 |
|---|
| 2026.09.02 | ₩84,434 | ₩87,102 | ₩83,495 | ₩85,842 | +1.67% | 40.8만 |
|---|
| 2026.09.01 | ₩86,030 | ₩87,438 | ₩85,185 | ₩85,708 | -0.37% | 41.5만 |
|---|
| 2026.08.31 | ₩86,875 | ₩88,242 | ₩85,627 | ₩87,223 | +0.40% | 73.6만 |
|---|
| 2026.08.28 | ₩88,001 | ₩88,993 | ₩86,888 | ₩87,344 | -0.75% | 44.3만 |
|---|
| 2026.08.27 | ₩88,511 | ₩90,536 | ₩87,974 | ₩88,081 | -0.48% | 57.9만 |
|---|
| 2026.08.26 | ₩84,018 | ₩87,263 | ₩83,750 | ₩87,156 | +3.74% | 52.3만 |
|---|
| 2026.08.25 | ₩85,158 | ₩85,922 | ₩83,844 | ₩85,681 | +0.61% | 61.5만 |
|---|
| 2026.08.24 | ₩85,828 | ₩86,968 | ₩85,091 | ₩86,070 | +0.28% | 103.1만 |
|---|
| 2026.08.21 | ₩85,104 | ₩86,258 | ₩83,723 | ₩85,708 | +0.71% | 68.6만 |
|---|
| 2026.08.20 | ₩86,097 | ₩87,076 | ₩85,158 | ₩85,587 | -0.59% | 39.3만 |
|---|
| 2026.08.19 | ₩84,782 | ₩88,202 | ₩84,782 | ₩85,936 | +1.36% | 56.1만 |
|---|
| 2026.08.18 | ₩87,666 | ₩88,081 | ₩84,219 | ₩84,273 | -3.87% | 73.3만 |
|---|
| 2026.08.17 | ₩85,426 | ₩87,411 | ₩81,872 | ₩86,378 | +1.11% | 85.3만 |
|---|
| 2026.08.14 | ₩89,262 | ₩89,852 | ₩86,177 | ₩86,807 | -2.75% | 60.4만 |
|---|
| 2026.08.13 | ₩84,313 | ₩88,886 | ₩83,723 | ₩88,806 | +5.33% | 84.1만 |
|---|
| 2026.08.12 | ₩83,160 | ₩84,340 | ₩82,261 | ₩83,884 | +0.87% | 88.5만 |
|---|
| 2026.08.11 | ₩84,608 | ₩86,633 | ₩83,911 | ₩84,970 | +0.43% | 44.7만 |
|---|
| 2026.08.10 | ₩84,166 | ₩85,319 | ₩83,039 | ₩85,131 | +1.15% | 69.3만 |
|---|
| 2026.08.07 | ₩86,284 | ₩86,687 | ₩84,018 | ₩84,233 | -2.38% | 66.1만 |
|---|
| 2026.08.06 | ₩83,830 | ₩85,332 | ₩81,993 | ₩84,984 | +1.38% | 77.9만 |
|---|
| 2026.08.05 | ₩86,807 | ₩87,170 | ₩83,710 | ₩85,305 | -1.73% | 85.8만 |
|---|
| 2026.08.04 | ₩82,208 | ₩86,070 | ₩81,832 | ₩85,802 | +4.37% | 101.4만 |
|---|
| 2026.08.03 | ₩82,529 | ₩85,413 | ₩81,658 | ₩83,750 | +1.48% | 105.3만 |
|---|
| 2026.07.31 | ₩78,520 | ₩82,945 | ₩77,795 | ₩81,631 | +3.96% | 153.5만 |
|---|
| 2026.07.30 | ₩82,798 | ₩85,507 | ₩78,949 | ₩79,217 | -4.32% | 200.1만 |
|---|
| 2026.07.29 | ₩79,043 | ₩82,744 | ₩79,043 | ₩81,027 | +2.51% | 174.2만 |
|---|
| 2026.07.28 | ₩78,050 | ₩81,457 | ₩78,050 | ₩79,445 | +1.79% | 133.6만 |
|---|
| 2026.07.27 | ₩74,966 | ₩79,351 | ₩74,563 | ₩77,983 | +4.03% | 105.4만 |
|---|
| 2026.07.24 | ₩72,404 | ₩74,349 | ₩71,680 | ₩73,236 | +1.15% | 73.3만 |
|---|
| 2026.07.23 | ₩71,948 | ₩72,565 | ₩70,808 | ₩70,916 | -1.44% | 99.3만 |
|---|
| 2026.07.22 | ₩74,081 | ₩74,496 | ₩69,347 | ₩70,889 | -4.31% | 102.1만 |
|---|
| 2026.07.21 | ₩72,404 | ₩74,818 | ₩71,546 | ₩73,947 | +2.13% | 109만 |
|---|
| 2026.07.20 | ₩72,807 | ₩75,489 | ₩72,579 | ₩74,537 | +2.38% | 68.1만 |
|---|
| 2026.07.17 | ₩73,692 | ₩76,213 | ₩72,968 | ₩73,571 | -0.16% | 100.8만 |
|---|
| 2026.07.16 | ₩71,935 | ₩74,765 | ₩71,010 | ₩74,537 | +3.62% | 85.9만 |
|---|
| 2026.07.15 | ₩69,749 | ₩72,941 | ₩69,749 | ₩70,567 | +1.17% | 67만 |
|---|
| 2026.07.14 | ₩68,126 | ₩70,379 | ₩67,791 | ₩69,400 | +1.87% | 65.5만 |
|---|
| 2026.07.13 | ₩70,513 | ₩71,895 | ₩69,575 | ₩70,621 | +0.15% | 56.3만 |
|---|
| 2026.07.10 | ₩71,238 | ₩71,667 | ₩68,944 | ₩69,508 | -2.43% | 51.6만 |
|---|
| 2026.07.09 | ₩67,349 | ₩70,057 | ₩66,839 | ₩69,923 | +3.82% | 35.5만 |
|---|
| 2026.07.08 | ₩70,996 | ₩70,996 | ₩68,341 | ₩69,293 | -2.40% | 59만 |
|---|
| 2026.07.07 | ₩73,370 | ₩74,617 | ₩72,270 | ₩72,351 | -1.39% | 60.7만 |
|---|
| 2026.07.06 | ₩69,615 | ₩72,042 | ₩68,623 | ₩71,627 | +2.89% | 49.4만 |
|---|
| 2026.07.02 | ₩67,308 | ₩70,782 | ₩67,161 | ₩70,581 | +4.86% | 121.5만 |
|---|
| 2026.07.01 | ₩66,209 | ₩68,810 | ₩66,209 | ₩67,322 | +1.68% | 130.6만 |
|---|
| 2026.06.30 | ₩62,051 | ₩64,801 | ₩61,247 | ₩64,505 | +3.96% | 71만 |
|---|
| 2026.06.29 | ₩63,982 | ₩65,149 | ₩62,615 | ₩63,245 | -1.15% | 85.4만 |
|---|
| 2026.06.26 | ₩59,611 | ₩64,371 | ₩59,611 | ₩64,251 | +7.78% | 287.4만 |
|---|
| 2026.06.25 | ₩59,973 | ₩61,595 | ₩58,337 | ₩59,061 | -1.52% | 50.6만 |
|---|
| 2026.06.24 | ₩57,773 | ₩60,831 | ₩57,773 | ₩60,388 | +4.53% | 64.1만 |
|---|
| 2026.06.23 | ₩57,438 | ₩58,511 | ₩56,835 | ₩58,028 | +1.03% | 63만 |
|---|
| 2026.06.22 | ₩57,840 | ₩57,840 | ₩54,702 | ₩56,446 | -2.41% | 65.5만 |
|---|
| 2026.06.18 | ₩58,229 | ₩58,229 | ₩56,955 | ₩57,465 | -1.31% | 117.3만 |
|---|
| 2026.06.17 | ₩60,844 | ₩61,971 | ₩58,350 | ₩58,699 | -3.53% | 61.8만 |
|---|
| 2026.06.16 | ₩59,611 | ₩61,019 | ₩58,350 | ₩60,522 | +1.53% | 48.9만 |
|---|
| 2026.06.15 | ₩59,020 | ₩60,710 | ₩57,934 | ₩59,074 | +0.09% | 50.5만 |
|---|
| 2026.06.12 | ₩57,720 | ₩59,302 | ₩56,754 | ₩58,860 | +1.97% | 46.1만 |
|---|
| 2026.06.11 | ₩58,337 | ₩58,900 | ₩56,700 | ₩58,095 | -0.41% | 50.4만 |
|---|
| 2026.06.10 | ₩58,310 | ₩60,911 | ₩57,639 | ₩59,128 | +1.40% | 58.4만 |
|---|
| 2026.06.09 | ₩59,275 | ₩60,549 | ₩58,216 | ₩59,530 | +0.43% | 73.1만 |
|---|
| 2026.06.08 | ₩60,482 | ₩61,287 | ₩59,973 | ₩60,107 | -0.62% | 74.6만 |
|---|
| 2026.06.05 | ₩60,026 | ₩61,904 | ₩59,664 | ₩61,300 | +2.12% | 81.9만 |
|---|
| 2026.06.04 | ₩62,735 | ₩63,044 | ₩60,147 | ₩60,147 | -4.13% | 51.3만 |
|---|
| 2026.06.03 | ₩64,693 | ₩64,693 | ₩60,254 | ₩60,911 | -5.85% | 50.2만 |
|---|
| 2026.06.02 | ₩68,180 | ₩69,052 | ₩64,385 | ₩65,552 | -3.86% | 74.5만 |
|---|
| 2026.06.01 | ₩66,383 | ₩70,621 | ₩65,002 | ₩70,500 | +6.20% | 150.3만 |
|---|
| 2026.05.29 | ₩61,059 | ₩63,754 | ₩60,335 | ₩63,500 | +4.00% | 107.8만 |
|---|
| 2026.05.28 | ₩60,737 | ₩62,507 | ₩59,678 | ₩60,536 | -0.33% | 109.5만 |
|---|
| 2026.05.27 | ₩60,040 | ₩62,454 | ₩60,026 | ₩60,227 | +0.31% | 61.5만 |
|---|
| 2026.05.26 | ₩60,938 | ₩61,743 | ₩60,335 | ₩60,911 | -0.04% | 45.6만 |
|---|
| 2026.05.22 | ₩62,467 | ₩63,714 | ₩61,689 | ₩61,850 | -0.99% | 45.4만 |
|---|
| 2026.05.21 | ₩62,360 | ₩63,339 | ₩60,710 | ₩62,078 | -0.45% | 48.6만 |
|---|
| 2026.05.20 | ₩62,226 | ₩63,245 | ₩60,335 | ₩63,138 | +1.47% | 46.9만 |
|---|
| 2026.05.19 | ₩64,224 | ₩64,948 | ₩62,454 | ₩63,339 | -1.38% | 125.5만 |
|---|
| 2026.05.18 | ₩60,308 | ₩63,392 | ₩60,254 | ₩62,869 | +4.25% | 78.3만 |
|---|
| 2026.05.15 | ₩61,220 | ₩62,588 | ₩60,335 | ₩60,563 | -1.07% | 60.8만 |
|---|
| 2026.05.14 | ₩60,321 | ₩61,662 | ₩59,624 | ₩60,455 | +0.22% | 71.2만 |
|---|
| 2026.05.13 | ₩61,971 | ₩62,883 | ₩59,865 | ₩59,946 | -3.27% | 123.7만 |
|---|
| 2026.05.12 | ₩63,956 | ₩64,935 | ₩62,990 | ₩63,030 | -1.45% | 74.8만 |
|---|
| 2026.05.11 | ₩67,121 | ₩67,228 | ₩62,346 | ₩63,433 | -5.49% | 100.2만 |
|---|
| 2026.05.08 | ₩67,094 | ₩68,328 | ₩65,699 | ₩67,228 | +0.20% | 93.1만 |
|---|
| 2026.05.07 | ₩67,751 | ₩70,004 | ₩67,442 | ₩67,979 | +0.34% | 64.6만 |
|---|
| 2026.05.06 | ₩69,615 | ₩69,615 | ₩65,847 | ₩66,168 | -4.95% | 60.9만 |
|---|
| 2026.05.05 | ₩71,439 | ₩71,479 | ₩69,615 | ₩70,205 | -1.73% | 114.2만 |
|---|
| 2026.05.04 | ₩69,011 | ₩72,391 | ₩68,636 | ₩71,787 | +4.02% | 107.2만 |
|---|
| 2026.05.01 | ₩68,703 | ₩71,546 | ₩67,952 | ₩68,703 | 0.00% | 130만 |
|---|
| 2026.04.30 | ₩63,406 | ₩68,247 | ₩62,574 | ₩68,059 | +7.34% | 319.6만 |
|---|
| 2026.04.29 | ₩66,785 | ₩70,715 | ₩65,954 | ₩70,420 | +5.44% | 219.7만 |
|---|
| 2026.04.28 | ₩66,075 | ₩68,019 | ₩66,061 | ₩67,268 | +1.81% | 92.4만 |
|---|
| 2026.04.27 | ₩65,900 | ₩67,644 | ₩65,042 | ₩65,122 | -1.18% | 90.8만 |
|---|
| 2026.04.24 | ₩63,929 | ₩66,329 | ₩63,285 | ₩66,329 | +3.75% | 73.8만 |
|---|
| 2026.04.23 | ₩67,791 | ₩68,354 | ₩63,164 | ₩63,714 | -6.01% | 103.8만 |
|---|
| 2026.04.22 | ₩70,379 | ₩71,224 | ₩69,186 | ₩69,749 | -0.90% | 91.4만 |
|---|
| 2026.04.21 | ₩71,452 | ₩73,222 | ₩69,937 | ₩70,084 | -1.91% | 106.1만 |
|---|
| 2026.04.20 | ₩69,065 | ₩71,519 | ₩69,065 | ₩71,439 | +3.44% | 72.2만 |
|---|
| 2026.04.17 | ₩69,682 | ₩70,299 | ₩68,891 | ₩69,481 | -0.29% | 58.4만 |
|---|
| 2026.04.16 | ₩68,421 | ₩69,454 | ₩67,818 | ₩68,408 | -0.02% | 58.1만 |
|---|
| 2026.04.15 | ₩65,391 | ₩67,389 | ₩65,297 | ₩67,201 | +2.77% | 55.2만 |
|---|
| 2026.04.14 | ₩64,733 | ₩66,101 | ₩64,345 | ₩64,626 | -0.17% | 35.3만 |
|---|
| 2026.04.13 | ₩61,850 | ₩64,425 | ₩61,367 | ₩64,345 | +4.03% | 50.3만 |
|---|
| 2026.04.10 | ₩61,515 | ₩61,904 | ₩59,999 | ₩61,515 | 0.00% | 90만 |
|---|
| 2026.04.09 | ₩63,942 | ₩63,942 | ₩60,643 | ₩61,743 | -3.44% | 56.9만 |
|---|
| 2026.04.08 | ₩68,488 | ₩68,488 | ₩64,237 | ₩64,666 | -5.58% | 64만 |
|---|
| 2026.04.07 | ₩66,839 | ₩67,295 | ₩65,243 | ₩66,262 | -0.86% | 81.7만 |
|---|
| 2026.04.06 | ₩64,666 | ₩65,914 | ₩63,312 | ₩65,350 | +1.06% | 50.7만 |
|---|
| 2026.04.02 | ₩63,540 | ₩64,559 | ₩61,944 | ₩64,023 | +0.76% | 47만 |
|---|
| 2026.04.01 | ₩64,063 | ₩65,350 | ₩62,293 | ₩63,567 | -0.77% | 65.3만 |
|---|
| 2026.03.31 | ₩63,379 | ₩64,599 | ₩61,917 | ₩63,433 | +0.08% | 62.5만 |
|---|
| 2026.03.30 | ₩61,072 | ₩63,299 | ₩60,670 | ₩62,467 | +2.28% | 58.2만 |
|---|
| 2026.03.27 | ₩61,729 | ₩61,729 | ₩59,879 | ₩60,911 | -1.33% | 67.3만 |
|---|
| 2026.03.26 | ₩61,662 | ₩63,982 | ₩61,662 | ₩62,373 | +1.15% | 48.9만 |
|---|
| 2026.03.25 | ₩63,567 | ₩64,680 | ₩61,180 | ₩61,957 | -2.53% | 56.6만 |
|---|
| 2026.03.24 | ₩64,385 | ₩65,002 | ₩62,279 | ₩62,601 | -2.77% | 63.9만 |
|---|
| 2026.03.23 | ₩65,967 | ₩66,571 | ₩64,720 | ₩65,189 | -1.18% | 69.4만 |
|---|
| 2026.03.20 | ₩64,814 | ₩65,324 | ₩63,379 | ₩64,626 | -0.29% | 131.6만 |
|---|
| 2026.03.19 | ₩66,571 | ₩68,328 | ₩64,505 | ₩65,203 | -2.05% | 58만 |
|---|
| 2026.03.18 | ₩65,753 | ₩67,094 | ₩65,753 | ₩66,222 | +0.71% | 74.4만 |
|---|
| 2026.03.17 | ₩65,779 | ₩68,864 | ₩65,779 | ₩66,598 | +1.24% | 52.4만 |
|---|
| 2026.03.16 | ₩65,149 | ₩66,007 | ₩64,787 | ₩65,632 | +0.74% | 50.6만 |
|---|
| 2026.03.13 | ₩65,525 | ₩66,812 | ₩64,103 | ₩64,774 | -1.15% | 75.6만 |
|---|
| 2026.03.12 | ₩66,960 | ₩68,247 | ₩65,310 | ₩65,377 | -2.36% | 62.4만 |
|---|
| 2026.03.11 | ₩69,213 | ₩70,138 | ₩66,504 | ₩67,751 | -2.11% | 70.2만 |
|---|
| 2026.03.10 | ₩70,125 | ₩71,077 | ₩66,718 | ₩68,743 | -1.97% | 78.2만 |
|---|
| 2026.03.09 | ₩69,776 | ₩70,889 | ₩67,684 | ₩70,741 | +1.38% | 110.9만 |
|---|
| 2026.03.06 | ₩69,990 | ₩71,023 | ₩67,952 | ₩70,876 | +1.26% | 124.5만 |
|---|
| 2026.03.05 | ₩67,121 | ₩70,406 | ₩67,000 | ₩69,830 | +4.04% | 139.5만 |
|---|
| 2026.03.04 | ₩67,523 | ₩67,523 | ₩65,283 | ₩67,040 | -0.71% | 262만 |
|---|
| 2026.03.03 | ₩66,477 | ₩68,609 | ₩65,122 | ₩67,764 | +1.94% | 151.3만 |
|---|
| 2026.03.02 | ₩63,392 | ₩68,180 | ₩63,392 | ₩67,375 | +6.28% | 180.1만 |
|---|
| 2026.02.27 | ₩62,695 | ₩65,833 | ₩62,011 | ₩64,532 | +2.93% | 191.7만 |
|---|
| 2026.02.26 | ₩63,687 | ₩65,458 | ₩63,325 | ₩64,908 | +1.92% | 279.8만 |
|---|
| 2026.02.25 | ₩63,433 | ₩63,915 | ₩61,904 | ₩63,299 | -0.21% | 187.2만 |
|---|
| 2026.02.24 | ₩63,553 | ₩65,632 | ₩62,923 | ₩63,433 | -0.19% | 106.9만 |
|---|
| 2026.02.23 | ₩67,724 | ₩67,791 | ₩63,231 | ₩63,513 | -6.22% | 118.8만 |
|---|
| 2026.02.20 | ₩69,025 | ₩71,036 | ₩67,697 | ₩68,100 | -1.34% | 84.2만 |
|---|
| 2026.02.19 | ₩69,789 | ₩70,473 | ₩68,998 | ₩69,333 | -0.65% | 54.1만 |
|---|
| 2026.02.18 | ₩71,224 | ₩71,868 | ₩69,923 | ₩70,178 | -1.47% | 79.7만 |
|---|
| 2026.02.17 | ₩72,606 | ₩72,780 | ₩69,333 | ₩70,527 | -2.86% | 107.2만 |
|---|
| 2026.02.13 | ₩71,291 | ₩73,973 | ₩70,876 | ₩71,385 | +0.13% | 217.9만 |
|---|
| 2026.02.12 | ₩72,418 | ₩76,039 | ₩68,851 | ₩70,339 | -2.87% | 275.7만 |
|---|
| 2026.02.11 | ₩75,905 | ₩79,002 | ₩73,531 | ₩75,931 | +0.04% | 268.6만 |
|---|
| 2026.02.10 | ₩76,428 | ₩79,043 | ₩76,226 | ₩76,884 | +0.60% | 84.8만 |
|---|
| 2026.02.09 | ₩76,736 | ₩77,031 | ₩75,288 | ₩75,690 | -1.36% | 65.7만 |
|---|
| 2026.02.06 | ₩74,966 | ₩77,192 | ₩74,403 | ₩76,468 | +2.00% | 89.4만 |
|---|
| 2026.02.05 | ₩77,340 | ₩78,842 | ₩73,491 | ₩73,987 | -4.34% | 71.4만 |
|---|
| 2026.02.04 | ₩75,489 | ₩77,702 | ₩73,276 | ₩77,219 | +2.29% | 167.6만 |
|---|
| 2026.02.03 | ₩82,288 | ₩82,288 | ₩75,650 | ₩76,508 | -7.02% | 181.4만 |
|---|
| 2026.02.02 | ₩82,838 | ₩83,562 | ₩81,068 | ₩81,135 | -2.06% | 71.8만 |
|---|
| 2026.01.30 | ₩82,087 | ₩83,441 | ₩80,867 | ₩82,141 | +0.07% | 126.4만 |
|---|
| 2026.01.29 | ₩86,445 | ₩86,700 | ₩80,786 | ₩82,355 | -4.73% | 166.5만 |
|---|
| 2026.01.28 | ₩88,162 | ₩89,409 | ₩87,062 | ₩87,290 | -0.99% | 66.6만 |
|---|
| 2026.01.27 | ₩91,676 | ₩91,676 | ₩86,875 | ₩87,357 | -4.71% | 87.1만 |
|---|
| 2026.01.26 | ₩92,091 | ₩93,017 | ₩91,153 | ₩92,319 | +0.25% | 46.3만 |
|---|
| 2026.01.23 | ₩91,287 | ₩91,984 | ₩90,737 | ₩91,836 | +0.60% | 74.1만 |
|---|
| 2026.01.22 | ₩88,363 | ₩91,890 | ₩88,363 | ₩91,850 | +3.95% | 69.9만 |
|---|
| 2026.01.21 | ₩85,815 | ₩87,961 | ₩85,493 | ₩87,894 | +2.42% | 68.6만 |
|---|
| 2026.01.20 | ₩85,480 | ₩87,585 | ₩85,077 | ₩85,641 | +0.19% | 84.4만 |
|---|
| 2026.01.16 | ₩89,074 | ₩89,583 | ₩87,009 | ₩87,263 | -2.03% | 60.6만 |
|---|
| 2026.01.15 | ₩92,319 | ₩92,909 | ₩89,074 | ₩89,583 | -2.96% | 51.5만 |
|---|
| 2026.01.14 | ₩91,823 | ₩92,427 | ₩90,576 | ₩92,239 | +0.45% | 47.9만 |
|---|
| 2026.01.13 | ₩93,902 | ₩93,902 | ₩91,005 | ₩92,279 | -1.73% | 39.4만 |
|---|
| 2026.01.12 | ₩93,593 | ₩94,197 | ₩92,239 | ₩92,748 | -0.90% | 37.3만 |
|---|
| 2026.01.09 | ₩93,808 | ₩95,216 | ₩92,547 | ₩94,572 | +0.81% | 51만 |
|---|
| 2026.01.08 | ₩95,055 | ₩95,055 | ₩93,486 | ₩93,727 | -1.40% | 50만 |
|---|
| 2026.01.07 | ₩95,323 | ₩97,214 | ₩93,741 | ₩95,887 | +0.59% | 60.6만 |
|---|
| 2026.01.06 | ₩93,781 | ₩95,001 | ₩92,722 | ₩94,264 | +0.51% | 48.3만 |
|---|
| 2026.01.05 | ₩92,386 | ₩95,444 | ₩91,957 | ₩94,612 | +2.41% | 72.1만 |
|---|
| 2026.01.02 | ₩97,026 | ₩97,174 | ₩92,413 | ₩93,110 | -4.04% | 75.8만 |
|---|
| 2025.12.31 | ₩97,871 | ₩98,649 | ₩96,638 | ₩96,772 | -1.12% | 46.7만 |
|---|
| 2025.12.30 | ₩98,971 | ₩99,843 | ₩97,925 | ₩98,488 | -0.49% | 51.6만 |
|---|
| 2025.12.29 | ₩99,387 | ₩100,124 | ₩99,078 | ₩99,735 | +0.35% | 28.7만 |
|---|
| 2025.12.26 | ₩99,414 | ₩100,339 | ₩98,649 | ₩99,937 | +0.53% | 26.6만 |
|---|
| 2025.12.24 | ₩99,333 | ₩100,044 | ₩98,703 | ₩99,615 | +0.28% | 15.3만 |
|---|
| 2025.12.23 | ₩99,682 | ₩100,111 | ₩98,663 | ₩99,427 | -0.26% | 32만 |
|---|
| 2025.12.22 | ₩99,856 | ₩101,962 | ₩99,628 | ₩100,473 | +0.62% | 53.8만 |
|---|
| 2025.12.19 | ₩100,875 | ₩100,969 | ₩98,435 | ₩99,427 | -1.44% | 135.8만 |
|---|
| 2025.12.18 | ₩99,829 | ₩101,680 | ₩99,467 | ₩101,076 | +1.25% | 60.2만 |
|---|
| 2025.12.17 | ₩97,563 | ₩99,507 | ₩97,563 | ₩99,025 | +1.50% | 47.3만 |
|---|
| 2025.12.16 | ₩97,965 | ₩99,293 | ₩97,389 | ₩97,724 | -0.25% | 47.9만 |
|---|
| 2025.12.15 | ₩101,693 | ₩101,693 | ₩97,402 | ₩97,818 | -3.81% | 60.5만 |
|---|
| 2025.12.12 | ₩101,278 | ₩102,243 | ₩100,111 | ₩100,996 | -0.28% | 62.8만 |
|---|
| 2025.12.11 | ₩100,205 | ₩101,975 | ₩99,186 | ₩101,237 | +1.03% | 121.1만 |
|---|
| 2025.12.10 | ₩98,475 | ₩100,258 | ₩97,456 | ₩99,963 | +1.51% | 78.8만 |
|---|
| 2025.12.09 | ₩98,032 | ₩99,762 | ₩98,032 | ₩99,105 | +1.09% | 54.5만 |
|---|
| 2025.12.08 | ₩98,944 | ₩99,507 | ₩97,295 | ₩98,569 | -0.38% | 66.7만 |
|---|
| 2025.12.05 | ₩97,214 | ₩98,783 | ₩96,490 | ₩98,595 | +1.42% | 57.8만 |
|---|
| 2025.12.04 | ₩98,890 | ₩99,346 | ₩97,187 | ₩97,429 | -1.48% | 72.3만 |
|---|
| 2025.12.03 | ₩95,377 | ₩98,193 | ₩95,203 | ₩98,193 | +2.95% | 71.9만 |
|---|
| 2025.12.02 | ₩97,174 | ₩97,228 | ₩95,176 | ₩95,229 | -2.00% | 48.1만 |
|---|
| 2025.12.01 | ₩95,659 | ₩98,072 | ₩95,001 | ₩96,812 | +1.21% | 90.4만 |
|---|
| 2025.11.28 | ₩96,289 | ₩97,308 | ₩96,155 | ₩96,731 | +0.46% | 36.3만 |
|---|
| 2025.11.26 | ₩97,281 | ₩98,260 | ₩96,168 | ₩96,195 | -1.12% | 97.4만 |
|---|
| 2025.11.25 | ₩95,001 | ₩98,005 | ₩94,934 | ₩97,482 | +2.61% | 76.4만 |
|---|
| 2025.11.24 | ₩96,249 | ₩96,705 | ₩94,827 | ₩94,961 | -1.34% | 67만 |
|---|
| 2025.11.21 | ₩93,808 | ₩97,080 | ₩93,191 | ₩96,557 | +2.93% | 71만 |
|---|
| 2025.11.20 | ₩95,176 | ₩96,450 | ₩92,722 | ₩93,486 | -1.78% | 98.2만 |
|---|
| 2025.11.19 | ₩93,446 | ₩94,532 | ₩91,716 | ₩93,821 | +0.40% | 86.8만 |
|---|
| 2025.11.18 | ₩93,969 | ₩94,411 | ₩92,614 | ₩93,204 | -0.81% | 48.9만 |
|---|
| 2025.11.17 | ₩96,825 | ₩96,986 | ₩93,580 | ₩94,157 | -2.76% | 56.5만 |
|---|
| 2025.11.14 | ₩95,136 | ₩97,657 | ₩93,875 | ₩97,161 | +2.13% | 57.8만 |
|---|
| 2025.11.13 | ₩97,026 | ₩98,327 | ₩95,699 | ₩96,182 | -0.87% | 71.4만 |
|---|
| 2025.11.12 | ₩99,869 | ₩100,017 | ₩96,986 | ₩98,327 | -1.54% | 103.4만 |
|---|
| 2025.11.11 | ₩98,569 | ₩99,118 | ₩96,638 | ₩98,448 | -0.12% | 83.8만 |
|---|
| 2025.11.10 | ₩96,544 | ₩98,193 | ₩94,948 | ₩98,153 | +1.67% | 95만 |
|---|
| 2025.11.07 | ₩92,708 | ₩96,785 | ₩91,045 | ₩96,544 | +4.14% | 159.8만 |
|---|
| 2025.11.06 | ₩89,423 | ₩94,975 | ₩87,022 | ₩94,103 | +5.23% | 374.7만 |
|---|
| 2025.11.05 | ₩81,162 | ₩82,744 | ₩80,719 | ₩81,966 | +0.99% | 117.9만 |
|---|
| 2025.11.04 | ₩83,227 | ₩83,616 | ₩80,799 | ₩81,175 | -2.47% | 99.7만 |
|---|
| 2025.11.03 | ₩82,006 | ₩84,219 | ₩80,558 | ₩83,964 | +2.39% | 141.2만 |
|---|
| 2025.10.31 | ₩81,349 | ₩84,085 | ₩80,840 | ₩82,824 | +1.81% | 113.1만 |
|---|
| 2025.10.30 | ₩81,510 | ₩83,844 | ₩80,867 | ₩81,591 | +0.10% | 96만 |
|---|
| 2025.10.29 | ₩82,288 | ₩83,817 | ₩79,780 | ₩81,980 | -0.37% | 167.4만 |
|---|
| 2025.10.28 | ₩83,508 | ₩84,031 | ₩82,771 | ₩83,146 | -0.43% | 53.6만 |
|---|
| 2025.10.27 | ₩84,139 | ₩84,219 | ₩83,026 | ₩83,535 | -0.72% | 56.8만 |
|---|
| 2025.10.24 | ₩82,744 | ₩83,938 | ₩82,208 | ₩83,495 | +0.91% | 65만 |
|---|
| 2025.10.23 | ₩82,436 | ₩82,744 | ₩81,497 | ₩82,060 | -0.46% | 85.6만 |
|---|
| 2025.10.22 | ₩83,951 | ₩84,246 | ₩82,248 | ₩82,382 | -1.87% | 80.2만 |
|---|
| 2025.10.21 | ₩81,470 | ₩84,742 | ₩80,746 | ₩84,072 | +3.19% | 100.5만 |
|---|
| 2025.10.20 | ₩80,598 | ₩82,020 | ₩80,384 | ₩81,376 | +0.97% | 90.3만 |
|---|
| 2025.10.17 | ₩78,895 | ₩80,437 | ₩78,546 | ₩80,276 | +1.75% | 74.9만 |
|---|
| 2025.10.16 | ₩81,376 | ₩81,832 | ₩79,365 | ₩79,472 | -2.34% | 84.8만 |
|---|
| 2025.10.15 | ₩83,482 | ₩83,897 | ₩80,545 | ₩81,108 | -2.84% | 98만 |
|---|
| 2025.10.14 | ₩81,269 | ₩83,562 | ₩80,840 | ₩83,348 | +2.56% | 112.8만 |
|---|
| 2025.10.13 | ₩84,206 | ₩84,729 | ₩82,261 | ₩82,583 | -1.93% | 93.8만 |
|---|
| 2025.10.10 | ₩85,587 | ₩86,231 | ₩83,227 | ₩83,468 | -2.48% | 79.9만 |
|---|