시장 데이터를 불러오는 중
전체 종목
콰넥스 빌딩 프로덕츠 과거 주가
Quanex Building Products Corporation Common Stock · NX · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Quanex Building Products Corporation Common Stock · NX · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,811 | ₩24,838 | ₩24,328 | ₩24,529 | -1.14% | 26.4만 |
| 2026.10.08 | ₩24,328 | ₩24,985 | ₩24,020 | ₩24,865 | +2.21% | 57.7만 |
| 2026.10.07 | ₩24,650 | ₩24,731 | ₩24,087 | ₩24,664 | +0.05% | 29.5만 |
| 2026.10.06 | ₩25,589 | ₩25,804 | ₩25,106 | ₩25,280 | -1.21% | 44.4만 |
| 2026.10.05 | ₩25,455 | ₩26,286 | ₩24,301 | ₩25,361 | -0.37% | 51.2만 |
| 2026.10.02 | ₩26,514 | ₩26,809 | ₩25,482 | ₩25,482 | -3.89% | 46만 |
| 2026.10.01 | ₩25,240 | ₩25,938 | ₩24,744 | ₩25,750 | +2.02% | 42만 |
| 2026.09.30 | ₩25,884 | ₩25,884 | ₩25,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,307 |
| -2.23% |
| 33.5만 |
| 2026.09.29 | ₩26,179 | ₩26,300 | ₩25,495 | ₩25,656 | -2.00% | 25.5만 |
|---|
| 2026.09.28 | ₩26,756 | ₩26,756 | ₩25,844 | ₩25,991 | -2.86% | 31.8만 |
|---|
| 2026.09.25 | ₩25,978 | ₩26,890 | ₩25,817 | ₩26,474 | +1.91% | 31.2만 |
|---|
| 2026.09.24 | ₩26,541 | ₩26,662 | ₩25,629 | ₩25,857 | -2.58% | 36.8만 |
|---|
| 2026.09.23 | ₩27,493 | ₩27,896 | ₩26,568 | ₩26,595 | -3.27% | 52만 |
|---|
| 2026.09.22 | ₩27,936 | ₩28,298 | ₩27,493 | ₩27,708 | -0.82% | 37.9만 |
|---|
| 2026.09.21 | ₩27,185 | ₩27,306 | ₩26,555 | ₩26,957 | -0.84% | 33만 |
|---|
| 2026.09.18 | ₩27,480 | ₩27,480 | ₩26,568 | ₩26,944 | -1.95% | 86.7만 |
|---|
| 2026.09.17 | ₩28,674 | ₩28,674 | ₩27,171 | ₩27,547 | -3.93% | 50.2만 |
|---|
| 2026.09.16 | ₩28,539 | ₩28,821 | ₩27,493 | ₩27,869 | -2.35% | 45.8만 |
|---|
| 2026.09.15 | ₩28,137 | ₩28,687 | ₩27,748 | ₩28,338 | +0.71% | 47.4만 |
|---|
| 2026.09.14 | ₩27,762 | ₩28,995 | ₩27,668 | ₩28,137 | +1.35% | 41.7만 |
|---|
| 2026.09.11 | ₩29,223 | ₩29,465 | ₩28,486 | ₩28,928 | -1.01% | 59.8만 |
|---|
| 2026.09.10 | ₩28,647 | ₩28,674 | ₩27,855 | ₩28,285 | -1.26% | 54.2만 |
|---|
| 2026.09.09 | ₩29,666 | ₩29,679 | ₩28,365 | ₩29,304 | -1.22% | 69.8만 |
|---|
| 2026.09.08 | ₩30,712 | ₩31,289 | ₩28,767 | ₩29,800 | -2.97% | 89.4만 |
|---|
| 2026.09.04 | ₩27,668 | ₩31,155 | ₩27,011 | ₩30,752 | +11.15% | 191.7만 |
|---|
| 2026.09.03 | ₩25,602 | ₩26,125 | ₩25,160 | ₩25,160 | -1.73% | 45.3만 |
|---|
| 2026.09.02 | ₩24,878 | ₩25,763 | ₩23,470 | ₩25,388 | +2.05% | 39.9만 |
|---|
| 2026.09.01 | ₩25,455 | ₩25,602 | ₩24,704 | ₩24,798 | -2.58% | 25.3만 |
|---|
| 2026.08.31 | ₩25,790 | ₩25,830 | ₩25,348 | ₩25,777 | -0.05% | 29.1만 |
|---|
| 2026.08.28 | ₩26,622 | ₩26,716 | ₩25,964 | ₩26,045 | -2.17% | 29.4만 |
|---|
| 2026.08.27 | ₩26,313 | ₩26,836 | ₩26,018 | ₩26,394 | +0.31% | 27.2만 |
|---|
| 2026.08.26 | ₩26,917 | ₩27,011 | ₩26,340 | ₩26,581 | -1.25% | 22.6만 |
|---|
| 2026.08.25 | ₩27,265 | ₩27,265 | ₩26,461 | ₩26,742 | -1.92% | 17만 |
|---|
| 2026.08.24 | ₩27,426 | ₩27,560 | ₩26,555 | ₩26,756 | -2.44% | 22.4만 |
|---|
| 2026.08.21 | ₩26,850 | ₩27,480 | ₩26,447 | ₩27,198 | +1.30% | 28.5만 |
|---|
| 2026.08.20 | ₩26,984 | ₩27,386 | ₩26,273 | ₩26,447 | -1.99% | 24.8만 |
|---|
| 2026.08.19 | ₩27,413 | ₩28,177 | ₩27,413 | ₩27,775 | +1.32% | 25.2만 |
|---|
| 2026.08.18 | ₩27,413 | ₩27,520 | ₩26,528 | ₩26,836 | -2.10% | 23.7만 |
|---|
| 2026.08.17 | ₩27,762 | ₩27,963 | ₩27,171 | ₩27,815 | +0.19% | 20.4만 |
|---|
| 2026.08.14 | ₩28,392 | ₩28,539 | ₩27,775 | ₩28,097 | -1.04% | 21.5만 |
|---|
| 2026.08.13 | ₩29,653 | ₩29,653 | ₩28,459 | ₩28,660 | -3.35% | 35.2만 |
|---|
| 2026.08.12 | ₩29,586 | ₩29,586 | ₩28,472 | ₩29,304 | -0.95% | 23.5만 |
|---|
| 2026.08.11 | ₩28,647 | ₩29,478 | ₩28,647 | ₩29,358 | +2.48% | 25만 |
|---|
| 2026.08.10 | ₩29,398 | ₩29,398 | ₩28,083 | ₩28,244 | -3.92% | 23.4만 |
|---|
| 2026.08.07 | ₩28,285 | ₩29,532 | ₩28,083 | ₩29,478 | +4.22% | 36.9만 |
|---|
| 2026.08.06 | ₩27,896 | ₩28,513 | ₩27,480 | ₩27,990 | +0.34% | 46.1만 |
|---|
| 2026.08.05 | ₩27,855 | ₩28,486 | ₩27,627 | ₩28,003 | +0.53% | 46.3만 |
|---|
| 2026.08.04 | ₩26,099 | ₩28,043 | ₩26,072 | ₩27,990 | +7.25% | 42.6만 |
|---|
| 2026.08.03 | ₩24,154 | ₩25,884 | ₩23,993 | ₩25,777 | +6.72% | 46.3만 |
|---|
| 2026.07.31 | ₩24,114 | ₩24,194 | ₩23,550 | ₩23,926 | -0.78% | 24만 |
|---|
| 2026.07.30 | ₩24,637 | ₩24,744 | ₩23,752 | ₩23,886 | -3.05% | 30.3만 |
|---|
| 2026.07.29 | ₩25,535 | ₩25,871 | ₩23,765 | ₩24,087 | -5.67% | 44.4만 |
|---|
| 2026.07.28 | ₩25,361 | ₩26,179 | ₩25,012 | ₩26,085 | +2.86% | 34.2만 |
|---|
| 2026.07.27 | ₩25,589 | ₩25,938 | ₩24,677 | ₩25,200 | -1.52% | 27.4만 |
|---|
| 2026.07.24 | ₩24,637 | ₩25,522 | ₩24,208 | ₩24,945 | +1.25% | 24.3만 |
|---|
| 2026.07.23 | ₩24,221 | ₩24,637 | ₩23,899 | ₩24,489 | +1.11% | 27.6만 |
|---|
| 2026.07.22 | ₩24,355 | ₩25,093 | ₩24,355 | ₩24,771 | +1.71% | 19.5만 |
|---|
| 2026.07.21 | ₩23,993 | ₩24,556 | ₩23,336 | ₩24,355 | +1.51% | 36.4만 |
|---|
| 2026.07.20 | ₩24,489 | ₩24,503 | ₩23,644 | ₩23,685 | -3.29% | 30.4만 |
|---|
| 2026.07.17 | ₩24,355 | ₩24,972 | ₩23,993 | ₩24,369 | +0.06% | 38.9만 |
|---|
| 2026.07.16 | ₩23,577 | ₩25,213 | ₩23,577 | ₩24,892 | +5.57% | 40만 |
|---|
| 2026.07.15 | ₩22,947 | ₩23,832 | ₩22,947 | ₩23,658 | +3.10% | 27.1만 |
|---|
| 2026.07.14 | ₩23,108 | ₩23,591 | ₩22,840 | ₩23,041 | -0.29% | 28.6만 |
|---|
| 2026.07.13 | ₩23,135 | ₩23,376 | ₩22,518 | ₩22,773 | -1.57% | 30.7만 |
|---|
| 2026.07.10 | ₩22,612 | ₩23,483 | ₩22,612 | ₩23,336 | +3.20% | 27.3만 |
|---|
| 2026.07.09 | ₩21,512 | ₩22,799 | ₩21,512 | ₩22,585 | +4.99% | 38.9만 |
|---|
| 2026.07.08 | ₩21,807 | ₩21,807 | ₩20,774 | ₩21,458 | -1.60% | 44.1만 |
|---|
| 2026.07.07 | ₩22,920 | ₩23,282 | ₩22,196 | ₩22,263 | -2.87% | 31만 |
|---|
| 2026.07.06 | ₩23,027 | ₩23,094 | ₩22,062 | ₩23,041 | +0.06% | 36.2만 |
|---|
| 2026.07.02 | ₩24,328 | ₩24,328 | ₩22,545 | ₩22,907 | -5.84% | 41.4만 |
|---|
| 2026.07.01 | ₩24,744 | ₩25,227 | ₩24,100 | ₩24,114 | -2.55% | 38.9만 |
|---|
| 2026.06.30 | ₩24,409 | ₩25,079 | ₩24,020 | ₩24,972 | +2.31% | 33.9만 |
|---|
| 2026.06.29 | ₩23,899 | ₩24,529 | ₩23,161 | ₩24,395 | +2.08% | 44.8만 |
|---|
| 2026.06.26 | ₩23,698 | ₩24,154 | ₩23,202 | ₩24,087 | +1.64% | 98.3만 |
|---|
| 2026.06.25 | ₩23,685 | ₩24,597 | ₩23,577 | ₩23,899 | +0.91% | 45.4만 |
|---|
| 2026.06.24 | ₩22,437 | ₩23,899 | ₩22,209 | ₩23,832 | +6.22% | 36.6만 |
|---|
| 2026.06.23 | ₩22,196 | ₩22,612 | ₩22,048 | ₩22,209 | +0.06% | 36.9만 |
|---|
| 2026.06.22 | ₩22,880 | ₩23,229 | ₩22,531 | ₩22,598 | -1.23% | 31.1만 |
|---|
| 2026.06.18 | ₩22,022 | ₩23,296 | ₩22,022 | ₩22,799 | +3.53% | 72.7만 |
|---|
| 2026.06.17 | ₩22,035 | ₩22,907 | ₩21,485 | ₩21,700 | -1.52% | 56.2만 |
|---|
| 2026.06.16 | ₩22,732 | ₩23,161 | ₩22,102 | ₩22,169 | -2.48% | 38.8만 |
|---|
| 2026.06.15 | ₩23,497 | ₩24,234 | ₩22,504 | ₩22,504 | -4.22% | 44.7만 |
|---|
| 2026.06.12 | ₩22,732 | ₩23,658 | ₩22,732 | ₩22,826 | +0.41% | 35.7만 |
|---|
| 2026.06.11 | ₩21,472 | ₩22,706 | ₩20,814 | ₩22,665 | +5.56% | 42.1만 |
|---|
| 2026.06.10 | ₩22,330 | ₩22,437 | ₩21,203 | ₩21,270 | -4.74% | 48.5만 |
|---|
| 2026.06.09 | ₩21,834 | ₩23,027 | ₩21,458 | ₩22,330 | +2.27% | 53.2만 |
|---|
| 2026.06.08 | ₩21,338 | ₩21,901 | ₩21,016 | ₩21,458 | +0.57% | 61.7만 |
|---|
| 2026.06.05 | ₩23,725 | ₩23,886 | ₩20,667 | ₩20,680 | -12.83% | 79.2만 |
|---|
| 2026.06.04 | ₩24,892 | ₩25,133 | ₩23,698 | ₩23,886 | -4.04% | 46.5만 |
|---|
| 2026.06.03 | ₩24,570 | ₩24,731 | ₩24,181 | ₩24,315 | -1.04% | 33.2만 |
|---|
| 2026.06.02 | ₩24,570 | ₩25,133 | ₩24,436 | ₩24,664 | +0.38% | 47.9만 |
|---|
| 2026.06.01 | ₩24,529 | ₩24,529 | ₩23,483 | ₩24,369 | -0.66% | 29.9만 |
|---|
| 2026.05.29 | ₩25,401 | ₩25,428 | ₩24,731 | ₩24,959 | -1.74% | 39.9만 |
|---|
| 2026.05.28 | ₩25,106 | ₩25,428 | ₩24,811 | ₩25,254 | +0.59% | 27.9만 |
|---|
| 2026.05.27 | ₩24,945 | ₩25,522 | ₩24,892 | ₩25,348 | +1.61% | 31.1만 |
|---|
| 2026.05.26 | ₩24,167 | ₩24,932 | ₩23,886 | ₩24,570 | +1.66% | 34만 |
|---|
| 2026.05.22 | ₩23,336 | ₩23,819 | ₩23,175 | ₩23,752 | +1.78% | 28.3만 |
|---|
| 2026.05.21 | ₩22,357 | ₩23,591 | ₩21,968 | ₩23,041 | +3.06% | 41.7만 |
|---|
| 2026.05.20 | ₩22,196 | ₩22,947 | ₩21,928 | ₩22,799 | +2.72% | 45.1만 |
|---|
| 2026.05.19 | ₩22,156 | ₩22,169 | ₩21,096 | ₩22,142 | -0.06% | 57만 |
|---|
| 2026.05.18 | ₩22,062 | ₩22,813 | ₩21,512 | ₩22,612 | +2.49% | 52.6만 |
|---|
| 2026.05.15 | ₩24,543 | ₩24,543 | ₩22,250 | ₩22,276 | -9.23% | 54.6만 |
|---|
| 2026.05.14 | ₩26,072 | ₩26,353 | ₩25,656 | ₩25,669 | -1.54% | 24.8만 |
|---|
| 2026.05.13 | ₩26,005 | ₩26,139 | ₩25,428 | ₩25,736 | -1.03% | 27.1만 |
|---|
| 2026.05.12 | ₩26,769 | ₩26,769 | ₩25,696 | ₩26,179 | -2.20% | 30.6만 |
|---|
| 2026.05.11 | ₩27,091 | ₩27,265 | ₩26,689 | ₩26,756 | -1.24% | 20.6만 |
|---|
| 2026.05.08 | ₩27,051 | ₩27,735 | ₩26,823 | ₩27,158 | +0.40% | 20.1만 |
|---|
| 2026.05.07 | ₩27,346 | ₩27,654 | ₩26,555 | ₩26,930 | -1.52% | 25.1만 |
|---|
| 2026.05.06 | ₩27,104 | ₩27,493 | ₩26,662 | ₩26,984 | -0.45% | 23.8만 |
|---|
| 2026.05.05 | ₩25,307 | ₩26,434 | ₩25,213 | ₩26,273 | +3.82% | 27.7만 |
|---|
| 2026.05.04 | ₩26,622 | ₩26,622 | ₩24,838 | ₩24,878 | -6.55% | 31.7만 |
|---|
| 2026.05.01 | ₩26,944 | ₩26,944 | ₩26,139 | ₩26,729 | -0.80% | 23.8만 |
|---|
| 2026.04.30 | ₩25,964 | ₩26,957 | ₩25,790 | ₩26,742 | +3.00% | 37.1만 |
|---|
| 2026.04.29 | ₩26,903 | ₩27,104 | ₩26,085 | ₩26,139 | -2.84% | 36.2만 |
|---|
| 2026.04.28 | ₩27,735 | ₩27,735 | ₩27,064 | ₩27,212 | -1.89% | 22.5만 |
|---|
| 2026.04.27 | ₩27,399 | ₩28,097 | ₩27,145 | ₩27,668 | +0.98% | 35만 |
|---|
| 2026.04.24 | ₩27,386 | ₩27,882 | ₩27,212 | ₩27,426 | +0.15% | 38.6만 |
|---|
| 2026.04.23 | ₩27,359 | ₩27,802 | ₩27,104 | ₩27,453 | +0.34% | 28.4만 |
|---|
| 2026.04.22 | ₩27,896 | ₩27,936 | ₩26,997 | ₩27,252 | -2.31% | 24만 |
|---|
| 2026.04.21 | ₩28,352 | ₩28,607 | ₩27,225 | ₩27,440 | -3.22% | 34.9만 |
|---|
| 2026.04.20 | ₩27,225 | ₩28,137 | ₩26,809 | ₩28,124 | +3.30% | 32.6만 |
|---|
| 2026.04.17 | ₩26,152 | ₩27,654 | ₩25,911 | ₩27,171 | +3.90% | 39.3만 |
|---|
| 2026.04.16 | ₩25,790 | ₩26,032 | ₩25,428 | ₩25,455 | -1.30% | 30만 |
|---|
| 2026.04.15 | ₩25,964 | ₩26,327 | ₩25,348 | ₩25,683 | -1.08% | 32만 |
|---|
| 2026.04.14 | ₩26,434 | ₩26,501 | ₩25,804 | ₩26,152 | -1.07% | 38.4만 |
|---|
| 2026.04.13 | ₩24,945 | ₩26,581 | ₩24,945 | ₩26,488 | +6.18% | 33.2만 |
|---|
| 2026.04.10 | ₩27,091 | ₩27,534 | ₩26,689 | ₩26,716 | -1.39% | 39.7만 |
|---|
| 2026.04.09 | ₩25,576 | ₩27,534 | ₩25,482 | ₩27,051 | +5.77% | 44.9만 |
|---|
| 2026.04.08 | ₩25,522 | ₩26,125 | ₩25,348 | ₩25,844 | +1.26% | 58.7만 |
|---|
| 2026.04.07 | ₩23,215 | ₩24,033 | ₩23,068 | ₩23,993 | +3.35% | 41.1만 |
|---|
| 2026.04.06 | ₩23,336 | ₩23,819 | ₩23,041 | ₩23,805 | +2.01% | 34.4만 |
|---|
| 2026.04.02 | ₩23,845 | ₩24,597 | ₩23,336 | ₩23,416 | -1.80% | 41.6만 |
|---|
| 2026.04.01 | ₩24,315 | ₩24,918 | ₩24,154 | ₩24,315 | 0.00% | 35.6만 |
|---|
| 2026.03.31 | ₩23,752 | ₩24,382 | ₩23,336 | ₩24,100 | +1.47% | 50.4만 |
|---|
| 2026.03.30 | ₩23,725 | ₩23,738 | ₩23,175 | ₩23,376 | -1.47% | 45.1만 |
|---|
| 2026.03.27 | ₩23,296 | ₩23,698 | ₩23,202 | ₩23,376 | +0.35% | 33.2만 |
|---|
| 2026.03.26 | ₩23,671 | ₩24,208 | ₩23,430 | ₩23,564 | -0.45% | 41만 |
|---|
| 2026.03.25 | ₩24,073 | ₩24,355 | ₩23,457 | ₩24,087 | +0.06% | 42.4만 |
|---|
| 2026.03.24 | ₩23,322 | ₩24,073 | ₩22,692 | ₩23,752 | +1.84% | 40.3만 |
|---|
| 2026.03.23 | ₩22,786 | ₩23,537 | ₩22,531 | ₩23,148 | +1.59% | 53.5만 |
|---|
| 2026.03.20 | ₩22,303 | ₩22,410 | ₩21,472 | ₩21,887 | -1.86% | 98.9만 |
|---|
| 2026.03.19 | ₩22,531 | ₩22,719 | ₩21,633 | ₩22,075 | -2.02% | 54.9만 |
|---|
| 2026.03.18 | ₩23,577 | ₩24,020 | ₩22,880 | ₩22,907 | -2.84% | 177.2만 |
|---|
| 2026.03.17 | ₩23,443 | ₩23,859 | ₩23,068 | ₩23,698 | +1.09% | 63.6만 |
|---|
| 2026.03.16 | ₩23,001 | ₩23,457 | ₩22,759 | ₩23,161 | +0.70% | 60.4만 |
|---|
| 2026.03.13 | ₩23,041 | ₩23,255 | ₩22,437 | ₩22,612 | -1.86% | 64.7만 |
|---|
| 2026.03.12 | ₩23,282 | ₩23,537 | ₩22,786 | ₩22,866 | -1.79% | 77.1만 |
|---|
| 2026.03.11 | ₩23,792 | ₩24,261 | ₩23,457 | ₩23,738 | -0.23% | 65.1만 |
|---|
| 2026.03.10 | ₩22,786 | ₩24,489 | ₩22,531 | ₩23,738 | +4.18% | 63.1만 |
|---|
| 2026.03.09 | ₩22,330 | ₩23,135 | ₩21,928 | ₩23,027 | +3.12% | 106.5만 |
|---|
| 2026.03.06 | ₩24,248 | ₩25,267 | ₩22,598 | ₩23,269 | -4.04% | 112.8만 |
|---|
| 2026.03.05 | ₩26,032 | ₩26,340 | ₩24,543 | ₩25,213 | -3.14% | 77.7만 |
|---|
| 2026.03.04 | ₩26,367 | ₩26,662 | ₩25,616 | ₩26,380 | +0.05% | 46.4만 |
|---|
| 2026.03.03 | ₩26,273 | ₩26,635 | ₩25,978 | ₩26,179 | -0.36% | 49.5만 |
|---|
| 2026.03.02 | ₩27,078 | ₩27,587 | ₩26,648 | ₩27,265 | +0.69% | 39.5만 |
|---|
| 2026.02.27 | ₩27,587 | ₩27,721 | ₩26,783 | ₩27,534 | -0.19% | 57.5만 |
|---|
| 2026.02.26 | ₩28,325 | ₩28,767 | ₩27,453 | ₩27,963 | -1.28% | 40.3만 |
|---|
| 2026.02.25 | ₩29,854 | ₩29,854 | ₩28,043 | ₩28,137 | -5.75% | 53.3만 |
|---|
| 2026.02.24 | ₩29,518 | ₩30,202 | ₩29,518 | ₩29,760 | +0.82% | 28.2만 |
|---|
| 2026.02.23 | ₩30,068 | ₩30,229 | ₩29,089 | ₩29,384 | -2.27% | 63.1만 |
|---|
| 2026.02.20 | ₩29,599 | ₩30,819 | ₩29,304 | ₩30,243 | +2.17% | 40.9만 |
|---|
| 2026.02.19 | ₩29,518 | ₩29,907 | ₩29,358 | ₩29,693 | +0.59% | 47만 |
|---|
| 2026.02.18 | ₩29,586 | ₩30,538 | ₩29,384 | ₩29,599 | +0.05% | 41.8만 |
|---|
| 2026.02.17 | ₩29,505 | ₩29,706 | ₩28,767 | ₩29,653 | +0.50% | 51.7만 |
|---|
| 2026.02.13 | ₩29,358 | ₩29,974 | ₩28,405 | ₩29,559 | +0.69% | 65만 |
|---|
| 2026.02.12 | ₩30,270 | ₩30,712 | ₩29,277 | ₩29,358 | -3.01% | 57.9만 |
|---|
| 2026.02.11 | ₩29,746 | ₩30,122 | ₩29,277 | ₩29,974 | +0.77% | 58.5만 |
|---|
| 2026.02.10 | ₩29,130 | ₩30,001 | ₩28,835 | ₩29,653 | +1.80% | 47.6만 |
|---|
| 2026.02.09 | ₩28,432 | ₩29,049 | ₩28,070 | ₩28,794 | +1.27% | 40.2만 |
|---|
| 2026.02.06 | ₩27,574 | ₩28,674 | ₩27,574 | ₩28,553 | +3.55% | 65.4만 |
|---|
| 2026.02.05 | ₩26,756 | ₩27,627 | ₩26,729 | ₩27,306 | +2.06% | 69.4만 |
|---|
| 2026.02.04 | ₩26,394 | ₩27,493 | ₩26,125 | ₩26,957 | +2.13% | 99.7만 |
|---|
| 2026.02.03 | ₩25,535 | ₩26,407 | ₩25,307 | ₩25,991 | +1.79% | 67.1만 |
|---|
| 2026.02.02 | ₩24,985 | ₩25,763 | ₩24,892 | ₩25,495 | +2.04% | 42.1만 |
|---|
| 2026.01.30 | ₩24,838 | ₩25,374 | ₩24,516 | ₩25,106 | +1.08% | 61.6만 |
|---|
| 2026.01.29 | ₩24,690 | ₩25,079 | ₩24,422 | ₩25,039 | +1.41% | 60.7만 |
|---|
| 2026.01.28 | ₩25,026 | ₩25,294 | ₩24,503 | ₩24,637 | -1.55% | 54.6만 |
|---|
| 2026.01.27 | ₩24,717 | ₩25,012 | ₩24,234 | ₩24,825 | +0.43% | 45.1만 |
|---|
| 2026.01.26 | ₩25,213 | ₩25,334 | ₩24,677 | ₩24,892 | -1.28% | 41만 |
|---|
| 2026.01.23 | ₩25,643 | ₩25,643 | ₩25,133 | ₩25,227 | -1.62% | 32.7만 |
|---|
| 2026.01.22 | ₩25,669 | ₩26,313 | ₩25,643 | ₩25,750 | +0.31% | 44.4만 |
|---|
| 2026.01.21 | ₩24,744 | ₩25,549 | ₩24,556 | ₩25,428 | +2.76% | 44.2만 |
|---|
| 2026.01.20 | ₩24,436 | ₩24,731 | ₩24,181 | ₩24,489 | +0.22% | 78.4만 |
|---|
| 2026.01.16 | ₩24,932 | ₩25,146 | ₩24,717 | ₩25,093 | +0.65% | 73만 |
|---|
| 2026.01.15 | ₩24,315 | ₩24,972 | ₩24,194 | ₩24,905 | +2.43% | 64.7만 |
|---|
| 2026.01.14 | ₩23,913 | ₩24,677 | ₩23,738 | ₩24,208 | +1.23% | 71만 |
|---|
| 2026.01.13 | ₩23,738 | ₩24,060 | ₩23,604 | ₩23,886 | +0.62% | 64.3만 |
|---|
| 2026.01.12 | ₩23,282 | ₩23,913 | ₩23,014 | ₩23,738 | +1.96% | 88.2만 |
|---|
| 2026.01.09 | ₩22,491 | ₩23,564 | ₩22,156 | ₩23,510 | +4.53% | 62.8만 |
|---|
| 2026.01.08 | ₩21,029 | ₩22,773 | ₩20,882 | ₩22,142 | +5.29% | 52.9만 |
|---|
| 2026.01.07 | ₩21,981 | ₩22,008 | ₩20,895 | ₩21,136 | -3.84% | 69.8만 |
|---|
| 2026.01.06 | ₩20,975 | ₩21,820 | ₩20,801 | ₩21,753 | +3.71% | 68.8만 |
|---|
| 2026.01.05 | ₩20,533 | ₩21,458 | ₩20,506 | ₩21,096 | +2.74% | 59.1만 |
|---|
| 2026.01.02 | ₩20,747 | ₩21,203 | ₩20,560 | ₩20,613 | -0.65% | 58.4만 |
|---|
| 2025.12.31 | ₩20,828 | ₩21,096 | ₩20,586 | ₩20,627 | -0.97% | 64.2만 |
|---|
| 2025.12.30 | ₩20,613 | ₩21,083 | ₩20,613 | ₩20,828 | +1.04% | 74.7만 |
|---|
| 2025.12.29 | ₩20,546 | ₩20,801 | ₩20,385 | ₩20,774 | +1.11% | 59.7만 |
|---|
| 2025.12.26 | ₩20,332 | ₩20,586 | ₩20,224 | ₩20,546 | +1.06% | 42.8만 |
|---|
| 2025.12.24 | ₩20,412 | ₩20,707 | ₩20,238 | ₩20,533 | +0.59% | 27.7만 |
|---|
| 2025.12.23 | ₩20,345 | ₩20,519 | ₩20,090 | ₩20,291 | -0.26% | 60.4만 |
|---|
| 2025.12.22 | ₩20,680 | ₩21,042 | ₩20,399 | ₩20,426 | -1.23% | 82.6만 |
|---|
| 2025.12.19 | ₩21,512 | ₩21,633 | ₩20,680 | ₩20,707 | -3.74% | 185.5만 |
|---|
| 2025.12.18 | ₩21,552 | ₩22,169 | ₩21,552 | ₩21,807 | +1.18% | 159.6만 |
|---|
| 2025.12.17 | ₩21,767 | ₩22,048 | ₩20,895 | ₩21,284 | -2.22% | 181.8만 |
|---|
| 2025.12.16 | ₩21,713 | ₩22,612 | ₩21,458 | ₩21,767 | +0.25% | 165.1만 |
|---|
| 2025.12.15 | ₩21,928 | ₩22,303 | ₩19,688 | ₩21,552 | -1.71% | 217.5만 |
|---|
| 2025.12.12 | ₩26,823 | ₩27,386 | ₩21,794 | ₩22,156 | -17.40% | 344만 |
|---|
| 2025.12.11 | ₩19,661 | ₩20,506 | ₩19,661 | ₩20,224 | +2.86% | 159.8만 |
|---|
| 2025.12.10 | ₩18,467 | ₩19,473 | ₩18,441 | ₩19,447 | +5.30% | 178.6만 |
|---|
| 2025.12.09 | ₩18,079 | ₩18,508 | ₩17,676 | ₩18,280 | +1.11% | 73만 |
|---|
| 2025.12.08 | ₩18,655 | ₩18,910 | ₩18,159 | ₩18,199 | -2.44% | 80.5만 |
|---|
| 2025.12.05 | ₩18,427 | ₩18,923 | ₩18,307 | ₩18,575 | +0.80% | 47.5만 |
|---|
| 2025.12.04 | ₩18,320 | ₩18,561 | ₩18,025 | ₩18,320 | 0.00% | 71.8만 |
|---|
| 2025.12.03 | ₩17,904 | ₩18,789 | ₩17,784 | ₩18,374 | +2.62% | 74.1만 |
|---|
| 2025.12.02 | ₩17,757 | ₩17,958 | ₩17,421 | ₩17,797 | +0.23% | 54.8만 |
|---|
| 2025.12.01 | ₩17,140 | ₩17,985 | ₩17,006 | ₩17,556 | +2.43% | 84.1만 |
|---|
| 2025.11.28 | ₩17,368 | ₩17,515 | ₩17,180 | ₩17,381 | +0.08% | 29.5만 |
|---|
| 2025.11.26 | ₩16,563 | ₩17,609 | ₩16,536 | ₩17,260 | +4.21% | 105.2만 |
|---|
| 2025.11.25 | ₩16,469 | ₩17,167 | ₩16,335 | ₩16,804 | +2.04% | 76.7만 |
|---|
| 2025.11.24 | ₩15,960 | ₩16,550 | ₩15,758 | ₩16,295 | +2.10% | 99만 |
|---|
| 2025.11.21 | ₩15,329 | ₩16,255 | ₩15,249 | ₩16,080 | +4.90% | 93.8만 |
|---|
| 2025.11.20 | ₩15,463 | ₩15,611 | ₩14,967 | ₩15,088 | -2.43% | 62.6만 |
|---|
| 2025.11.19 | ₩15,946 | ₩16,402 | ₩14,806 | ₩15,222 | -4.54% | 68.4만 |
|---|
| 2025.11.18 | ₩16,241 | ₩16,322 | ₩15,933 | ₩15,986 | -1.57% | 64.1만 |
|---|
| 2025.11.17 | ₩17,381 | ₩17,381 | ₩16,375 | ₩16,402 | -5.63% | 54만 |
|---|
| 2025.11.14 | ₩17,515 | ₩17,609 | ₩16,939 | ₩17,368 | -0.84% | 42.6만 |
|---|
| 2025.11.13 | ₩17,569 | ₩17,944 | ₩17,341 | ₩17,515 | -0.31% | 38.4만 |
|---|
| 2025.11.12 | ₩17,690 | ₩18,119 | ₩17,556 | ₩17,676 | -0.08% | 42.5만 |
|---|
| 2025.11.11 | ₩17,837 | ₩17,877 | ₩17,515 | ₩17,582 | -1.43% | 33만 |
|---|
| 2025.11.10 | ₩17,810 | ₩17,810 | ₩17,247 | ₩17,676 | -0.75% | 39.5만 |
|---|
| 2025.11.07 | ₩17,462 | ₩17,582 | ₩17,220 | ₩17,515 | +0.31% | 55만 |
|---|
| 2025.11.06 | ₩17,663 | ₩18,400 | ₩17,274 | ₩17,462 | -1.14% | 41.7만 |
|---|
| 2025.11.05 | ₩17,663 | ₩18,065 | ₩17,448 | ₩17,944 | +1.59% | 49.8만 |
|---|
| 2025.11.04 | ₩18,588 | ₩18,642 | ₩17,636 | ₩17,690 | -4.83% | 70만 |
|---|
| 2025.11.03 | ₩18,964 | ₩19,017 | ₩18,508 | ₩18,816 | -0.78% | 56.3만 |
|---|
| 2025.10.31 | ₩19,031 | ₩19,165 | ₩18,669 | ₩19,058 | +0.14% | 55.5만 |
|---|
| 2025.10.30 | ₩19,205 | ₩19,648 | ₩18,950 | ₩19,111 | -0.49% | 51.6만 |
|---|
| 2025.10.29 | ₩19,782 | ₩20,090 | ₩19,259 | ₩19,420 | -1.83% | 51.2만 |
|---|
| 2025.10.28 | ₩20,117 | ₩20,533 | ₩19,943 | ₩19,983 | -0.67% | 55.8만 |
|---|
| 2025.10.27 | ₩20,922 | ₩21,230 | ₩20,265 | ₩20,265 | -3.14% | 39.7만 |
|---|
| 2025.10.24 | ₩20,721 | ₩20,989 | ₩20,412 | ₩20,801 | +0.39% | 61.6만 |
|---|
| 2025.10.23 | ₩20,278 | ₩20,882 | ₩20,238 | ₩20,452 | +0.86% | 50.4만 |
|---|
| 2025.10.22 | ₩20,546 | ₩20,774 | ₩20,090 | ₩20,198 | -1.70% | 49.7만 |
|---|
| 2025.10.21 | ₩20,090 | ₩20,774 | ₩20,037 | ₩20,586 | +2.47% | 68.3만 |
|---|
| 2025.10.20 | ₩19,715 | ₩20,519 | ₩19,648 | ₩20,171 | +2.31% | 75.2만 |
|---|
| 2025.10.17 | ₩19,084 | ₩19,715 | ₩18,977 | ₩19,607 | +2.74% | 43.3만 |
|---|
| 2025.10.16 | ₩19,178 | ₩19,232 | ₩18,763 | ₩19,232 | +0.28% | 44.4만 |
|---|
| 2025.10.15 | ₩19,125 | ₩19,527 | ₩18,897 | ₩19,125 | 0.00% | 41.1만 |
|---|
| 2025.10.14 | ₩17,944 | ₩19,219 | ₩17,810 | ₩19,071 | +6.28% | 75.6만 |
|---|
| 2025.10.13 | ₩18,320 | ₩18,333 | ₩17,582 | ₩18,132 | -1.02% | 75.3만 |
|---|
| 2025.10.10 | ₩18,991 | ₩19,138 | ₩17,944 | ₩18,119 | -4.59% | 65.8만 |
|---|