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 | ₩24,819 | ₩24,846 | ₩24,336 | ₩24,538 | -1.14% | 26.4만 |
| 2026.10.08 | ₩24,336 | ₩24,994 | ₩24,028 | ₩24,873 | +2.21% | 57.7만 |
| 2026.10.07 | ₩24,658 | ₩24,739 | ₩24,095 | ₩24,672 | +0.05% | 29.5만 |
| 2026.10.06 | ₩25,598 | ₩25,812 | ₩25,115 | ₩25,289 | -1.21% | 44.4만 |
| 2026.10.05 | ₩25,463 | ₩26,295 | ₩24,310 | ₩25,369 | -0.37% | 51.2만 |
| 2026.10.02 | ₩26,523 | ₩26,818 | ₩25,490 | ₩25,490 | -3.89% | 46만 |
| 2026.10.01 | ₩25,249 | ₩25,946 | ₩24,752 | ₩25,759 | +2.02% | 42만 |
| 2026.09.30 | ₩25,893 | ₩25,893 | ₩25,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,316 |
| -2.23% |
| 33.5만 |
| 2026.09.29 | ₩26,188 | ₩26,309 | ₩25,504 | ₩25,665 | -2.00% | 25.5만 |
|---|
| 2026.09.28 | ₩26,765 | ₩26,765 | ₩25,852 | ₩26,000 | -2.86% | 31.8만 |
|---|
| 2026.09.25 | ₩25,987 | ₩26,899 | ₩25,826 | ₩26,483 | +1.91% | 31.2만 |
|---|
| 2026.09.24 | ₩26,550 | ₩26,671 | ₩25,638 | ₩25,866 | -2.58% | 36.8만 |
|---|
| 2026.09.23 | ₩27,503 | ₩27,905 | ₩26,577 | ₩26,604 | -3.27% | 52만 |
|---|
| 2026.09.22 | ₩27,945 | ₩28,308 | ₩27,503 | ₩27,717 | -0.82% | 37.9만 |
|---|
| 2026.09.21 | ₩27,194 | ₩27,315 | ₩26,563 | ₩26,966 | -0.84% | 33만 |
|---|
| 2026.09.18 | ₩27,489 | ₩27,489 | ₩26,577 | ₩26,953 | -1.95% | 86.7만 |
|---|
| 2026.09.17 | ₩28,683 | ₩28,683 | ₩27,181 | ₩27,556 | -3.93% | 50.2만 |
|---|
| 2026.09.16 | ₩28,549 | ₩28,831 | ₩27,503 | ₩27,878 | -2.35% | 45.8만 |
|---|
| 2026.09.15 | ₩28,147 | ₩28,697 | ₩27,757 | ₩28,348 | +0.71% | 47.4만 |
|---|
| 2026.09.14 | ₩27,771 | ₩29,005 | ₩27,677 | ₩28,147 | +1.35% | 41.7만 |
|---|
| 2026.09.11 | ₩29,233 | ₩29,475 | ₩28,495 | ₩28,938 | -1.01% | 59.8만 |
|---|
| 2026.09.10 | ₩28,656 | ₩28,683 | ₩27,865 | ₩28,294 | -1.26% | 54.2만 |
|---|
| 2026.09.09 | ₩29,676 | ₩29,689 | ₩28,375 | ₩29,314 | -1.22% | 69.8만 |
|---|
| 2026.09.08 | ₩30,722 | ₩31,299 | ₩28,777 | ₩29,810 | -2.97% | 89.4만 |
|---|
| 2026.09.04 | ₩27,677 | ₩31,165 | ₩27,020 | ₩30,763 | +11.15% | 191.7만 |
|---|
| 2026.09.03 | ₩25,611 | ₩26,134 | ₩25,168 | ₩25,168 | -1.73% | 45.3만 |
|---|
| 2026.09.02 | ₩24,886 | ₩25,772 | ₩23,478 | ₩25,396 | +2.05% | 39.9만 |
|---|
| 2026.09.01 | ₩25,463 | ₩25,611 | ₩24,712 | ₩24,806 | -2.58% | 25.3만 |
|---|
| 2026.08.31 | ₩25,799 | ₩25,839 | ₩25,356 | ₩25,785 | -0.05% | 29.1만 |
|---|
| 2026.08.28 | ₩26,631 | ₩26,724 | ₩25,973 | ₩26,054 | -2.17% | 29.4만 |
|---|
| 2026.08.27 | ₩26,322 | ₩26,845 | ₩26,027 | ₩26,402 | +0.31% | 27.2만 |
|---|
| 2026.08.26 | ₩26,926 | ₩27,020 | ₩26,349 | ₩26,590 | -1.25% | 22.6만 |
|---|
| 2026.08.25 | ₩27,275 | ₩27,275 | ₩26,470 | ₩26,751 | -1.92% | 17만 |
|---|
| 2026.08.24 | ₩27,436 | ₩27,570 | ₩26,563 | ₩26,765 | -2.44% | 22.4만 |
|---|
| 2026.08.21 | ₩26,859 | ₩27,489 | ₩26,456 | ₩27,207 | +1.30% | 28.5만 |
|---|
| 2026.08.20 | ₩26,993 | ₩27,395 | ₩26,282 | ₩26,456 | -1.99% | 24.8만 |
|---|
| 2026.08.19 | ₩27,422 | ₩28,187 | ₩27,422 | ₩27,784 | +1.32% | 25.2만 |
|---|
| 2026.08.18 | ₩27,422 | ₩27,529 | ₩26,537 | ₩26,845 | -2.10% | 23.7만 |
|---|
| 2026.08.17 | ₩27,771 | ₩27,972 | ₩27,181 | ₩27,825 | +0.19% | 20.4만 |
|---|
| 2026.08.14 | ₩28,401 | ₩28,549 | ₩27,784 | ₩28,106 | -1.04% | 21.5만 |
|---|
| 2026.08.13 | ₩29,663 | ₩29,663 | ₩28,469 | ₩28,670 | -3.35% | 35.2만 |
|---|
| 2026.08.12 | ₩29,595 | ₩29,595 | ₩28,482 | ₩29,314 | -0.95% | 23.5만 |
|---|
| 2026.08.11 | ₩28,656 | ₩29,488 | ₩28,656 | ₩29,367 | +2.48% | 25만 |
|---|
| 2026.08.10 | ₩29,408 | ₩29,408 | ₩28,093 | ₩28,254 | -3.92% | 23.4만 |
|---|
| 2026.08.07 | ₩28,294 | ₩29,542 | ₩28,093 | ₩29,488 | +4.22% | 36.9만 |
|---|
| 2026.08.06 | ₩27,905 | ₩28,522 | ₩27,489 | ₩27,999 | +0.34% | 46.1만 |
|---|
| 2026.08.05 | ₩27,865 | ₩28,495 | ₩27,637 | ₩28,012 | +0.53% | 46.3만 |
|---|
| 2026.08.04 | ₩26,107 | ₩28,053 | ₩26,081 | ₩27,999 | +7.25% | 42.6만 |
|---|
| 2026.08.03 | ₩24,162 | ₩25,893 | ₩24,001 | ₩25,785 | +6.72% | 46.3만 |
|---|
| 2026.07.31 | ₩24,122 | ₩24,202 | ₩23,558 | ₩23,934 | -0.78% | 24만 |
|---|
| 2026.07.30 | ₩24,645 | ₩24,752 | ₩23,760 | ₩23,894 | -3.05% | 30.3만 |
|---|
| 2026.07.29 | ₩25,544 | ₩25,879 | ₩23,773 | ₩24,095 | -5.67% | 44.4만 |
|---|
| 2026.07.28 | ₩25,369 | ₩26,188 | ₩25,021 | ₩26,094 | +2.86% | 34.2만 |
|---|
| 2026.07.27 | ₩25,598 | ₩25,946 | ₩24,685 | ₩25,208 | -1.52% | 27.4만 |
|---|
| 2026.07.24 | ₩24,645 | ₩25,530 | ₩24,216 | ₩24,954 | +1.25% | 24.3만 |
|---|
| 2026.07.23 | ₩24,229 | ₩24,645 | ₩23,907 | ₩24,497 | +1.11% | 27.6만 |
|---|
| 2026.07.22 | ₩24,363 | ₩25,101 | ₩24,363 | ₩24,779 | +1.71% | 19.5만 |
|---|
| 2026.07.21 | ₩24,001 | ₩24,565 | ₩23,344 | ₩24,363 | +1.51% | 36.4만 |
|---|
| 2026.07.20 | ₩24,497 | ₩24,511 | ₩23,652 | ₩23,692 | -3.29% | 30.4만 |
|---|
| 2026.07.17 | ₩24,363 | ₩24,980 | ₩24,001 | ₩24,377 | +0.06% | 38.9만 |
|---|
| 2026.07.16 | ₩23,585 | ₩25,222 | ₩23,585 | ₩24,900 | +5.57% | 40만 |
|---|
| 2026.07.15 | ₩22,955 | ₩23,840 | ₩22,955 | ₩23,666 | +3.10% | 27.1만 |
|---|
| 2026.07.14 | ₩23,116 | ₩23,599 | ₩22,847 | ₩23,049 | -0.29% | 28.6만 |
|---|
| 2026.07.13 | ₩23,142 | ₩23,384 | ₩22,525 | ₩22,780 | -1.57% | 30.7만 |
|---|
| 2026.07.10 | ₩22,619 | ₩23,491 | ₩22,619 | ₩23,344 | +3.20% | 27.3만 |
|---|
| 2026.07.09 | ₩21,519 | ₩22,807 | ₩21,519 | ₩22,592 | +4.99% | 38.9만 |
|---|
| 2026.07.08 | ₩21,814 | ₩21,814 | ₩20,781 | ₩21,465 | -1.60% | 44.1만 |
|---|
| 2026.07.07 | ₩22,928 | ₩23,290 | ₩22,203 | ₩22,270 | -2.87% | 31만 |
|---|
| 2026.07.06 | ₩23,035 | ₩23,102 | ₩22,069 | ₩23,049 | +0.06% | 36.2만 |
|---|
| 2026.07.02 | ₩24,336 | ₩24,336 | ₩22,552 | ₩22,914 | -5.84% | 41.4만 |
|---|
| 2026.07.01 | ₩24,752 | ₩25,235 | ₩24,108 | ₩24,122 | -2.55% | 38.9만 |
|---|
| 2026.06.30 | ₩24,417 | ₩25,088 | ₩24,028 | ₩24,980 | +2.31% | 33.9만 |
|---|
| 2026.06.29 | ₩23,907 | ₩24,538 | ₩23,169 | ₩24,404 | +2.08% | 44.8만 |
|---|
| 2026.06.26 | ₩23,706 | ₩24,162 | ₩23,210 | ₩24,095 | +1.64% | 98.3만 |
|---|
| 2026.06.25 | ₩23,692 | ₩24,605 | ₩23,585 | ₩23,907 | +0.91% | 45.4만 |
|---|
| 2026.06.24 | ₩22,445 | ₩23,907 | ₩22,217 | ₩23,840 | +6.22% | 36.6만 |
|---|
| 2026.06.23 | ₩22,203 | ₩22,619 | ₩22,056 | ₩22,217 | +0.06% | 36.9만 |
|---|
| 2026.06.22 | ₩22,888 | ₩23,236 | ₩22,539 | ₩22,606 | -1.23% | 31.1만 |
|---|
| 2026.06.18 | ₩22,029 | ₩23,303 | ₩22,029 | ₩22,807 | +3.53% | 72.7만 |
|---|
| 2026.06.17 | ₩22,042 | ₩22,914 | ₩21,492 | ₩21,707 | -1.52% | 56.2만 |
|---|
| 2026.06.16 | ₩22,740 | ₩23,169 | ₩22,109 | ₩22,176 | -2.48% | 38.8만 |
|---|
| 2026.06.15 | ₩23,505 | ₩24,243 | ₩22,512 | ₩22,512 | -4.22% | 44.7만 |
|---|
| 2026.06.12 | ₩22,740 | ₩23,666 | ₩22,740 | ₩22,834 | +0.41% | 35.7만 |
|---|
| 2026.06.11 | ₩21,479 | ₩22,713 | ₩20,821 | ₩22,673 | +5.56% | 42.1만 |
|---|
| 2026.06.10 | ₩22,337 | ₩22,445 | ₩21,211 | ₩21,278 | -4.74% | 48.5만 |
|---|
| 2026.06.09 | ₩21,841 | ₩23,035 | ₩21,465 | ₩22,337 | +2.27% | 53.2만 |
|---|
| 2026.06.08 | ₩21,345 | ₩21,908 | ₩21,023 | ₩21,465 | +0.57% | 61.7만 |
|---|
| 2026.06.05 | ₩23,733 | ₩23,894 | ₩20,674 | ₩20,687 | -12.83% | 79.2만 |
|---|
| 2026.06.04 | ₩24,900 | ₩25,141 | ₩23,706 | ₩23,894 | -4.04% | 46.5만 |
|---|
| 2026.06.03 | ₩24,578 | ₩24,739 | ₩24,189 | ₩24,323 | -1.04% | 33.2만 |
|---|
| 2026.06.02 | ₩24,578 | ₩25,141 | ₩24,444 | ₩24,672 | +0.38% | 47.9만 |
|---|
| 2026.06.01 | ₩24,538 | ₩24,538 | ₩23,491 | ₩24,377 | -0.66% | 29.9만 |
|---|
| 2026.05.29 | ₩25,410 | ₩25,437 | ₩24,739 | ₩24,967 | -1.74% | 39.9만 |
|---|
| 2026.05.28 | ₩25,115 | ₩25,437 | ₩24,819 | ₩25,262 | +0.59% | 27.9만 |
|---|
| 2026.05.27 | ₩24,954 | ₩25,530 | ₩24,900 | ₩25,356 | +1.61% | 31.1만 |
|---|
| 2026.05.26 | ₩24,175 | ₩24,940 | ₩23,894 | ₩24,578 | +1.66% | 34만 |
|---|
| 2026.05.22 | ₩23,344 | ₩23,827 | ₩23,183 | ₩23,760 | +1.78% | 28.3만 |
|---|
| 2026.05.21 | ₩22,364 | ₩23,599 | ₩21,975 | ₩23,049 | +3.06% | 41.7만 |
|---|
| 2026.05.20 | ₩22,203 | ₩22,955 | ₩21,935 | ₩22,807 | +2.72% | 45.1만 |
|---|
| 2026.05.19 | ₩22,163 | ₩22,176 | ₩21,103 | ₩22,150 | -0.06% | 57만 |
|---|
| 2026.05.18 | ₩22,069 | ₩22,820 | ₩21,519 | ₩22,619 | +2.49% | 52.6만 |
|---|
| 2026.05.15 | ₩24,551 | ₩24,551 | ₩22,257 | ₩22,284 | -9.23% | 54.6만 |
|---|
| 2026.05.14 | ₩26,081 | ₩26,362 | ₩25,665 | ₩25,678 | -1.54% | 24.8만 |
|---|
| 2026.05.13 | ₩26,013 | ₩26,148 | ₩25,437 | ₩25,745 | -1.03% | 27.1만 |
|---|
| 2026.05.12 | ₩26,778 | ₩26,778 | ₩25,705 | ₩26,188 | -2.20% | 30.6만 |
|---|
| 2026.05.11 | ₩27,100 | ₩27,275 | ₩26,698 | ₩26,765 | -1.24% | 20.6만 |
|---|
| 2026.05.08 | ₩27,060 | ₩27,744 | ₩26,832 | ₩27,167 | +0.40% | 20.1만 |
|---|
| 2026.05.07 | ₩27,355 | ₩27,664 | ₩26,563 | ₩26,939 | -1.52% | 25.1만 |
|---|
| 2026.05.06 | ₩27,114 | ₩27,503 | ₩26,671 | ₩26,993 | -0.45% | 23.8만 |
|---|
| 2026.05.05 | ₩25,316 | ₩26,443 | ₩25,222 | ₩26,282 | +3.82% | 27.7만 |
|---|
| 2026.05.04 | ₩26,631 | ₩26,631 | ₩24,846 | ₩24,886 | -6.55% | 31.7만 |
|---|
| 2026.05.01 | ₩26,953 | ₩26,953 | ₩26,148 | ₩26,738 | -0.80% | 23.8만 |
|---|
| 2026.04.30 | ₩25,973 | ₩26,966 | ₩25,799 | ₩26,751 | +3.00% | 37.1만 |
|---|
| 2026.04.29 | ₩26,912 | ₩27,114 | ₩26,094 | ₩26,148 | -2.84% | 36.2만 |
|---|
| 2026.04.28 | ₩27,744 | ₩27,744 | ₩27,073 | ₩27,221 | -1.89% | 22.5만 |
|---|
| 2026.04.27 | ₩27,409 | ₩28,106 | ₩27,154 | ₩27,677 | +0.98% | 35만 |
|---|
| 2026.04.24 | ₩27,395 | ₩27,892 | ₩27,221 | ₩27,436 | +0.15% | 38.6만 |
|---|
| 2026.04.23 | ₩27,368 | ₩27,811 | ₩27,114 | ₩27,462 | +0.34% | 28.4만 |
|---|
| 2026.04.22 | ₩27,905 | ₩27,945 | ₩27,006 | ₩27,261 | -2.31% | 24만 |
|---|
| 2026.04.21 | ₩28,361 | ₩28,616 | ₩27,234 | ₩27,449 | -3.22% | 34.9만 |
|---|
| 2026.04.20 | ₩27,234 | ₩28,147 | ₩26,818 | ₩28,133 | +3.30% | 32.6만 |
|---|
| 2026.04.17 | ₩26,161 | ₩27,664 | ₩25,920 | ₩27,181 | +3.90% | 39.3만 |
|---|
| 2026.04.16 | ₩25,799 | ₩26,040 | ₩25,437 | ₩25,463 | -1.30% | 30만 |
|---|
| 2026.04.15 | ₩25,973 | ₩26,335 | ₩25,356 | ₩25,691 | -1.08% | 32만 |
|---|
| 2026.04.14 | ₩26,443 | ₩26,510 | ₩25,812 | ₩26,161 | -1.07% | 38.4만 |
|---|
| 2026.04.13 | ₩24,954 | ₩26,590 | ₩24,954 | ₩26,496 | +6.18% | 33.2만 |
|---|
| 2026.04.10 | ₩27,100 | ₩27,543 | ₩26,698 | ₩26,724 | -1.39% | 39.7만 |
|---|
| 2026.04.09 | ₩25,584 | ₩27,543 | ₩25,490 | ₩27,060 | +5.77% | 44.9만 |
|---|
| 2026.04.08 | ₩25,530 | ₩26,134 | ₩25,356 | ₩25,852 | +1.26% | 58.7만 |
|---|
| 2026.04.07 | ₩23,223 | ₩24,041 | ₩23,075 | ₩24,001 | +3.35% | 41.1만 |
|---|
| 2026.04.06 | ₩23,344 | ₩23,827 | ₩23,049 | ₩23,813 | +2.01% | 34.4만 |
|---|
| 2026.04.02 | ₩23,853 | ₩24,605 | ₩23,344 | ₩23,424 | -1.80% | 41.6만 |
|---|
| 2026.04.01 | ₩24,323 | ₩24,927 | ₩24,162 | ₩24,323 | 0.00% | 35.6만 |
|---|
| 2026.03.31 | ₩23,760 | ₩24,390 | ₩23,344 | ₩24,108 | +1.47% | 50.4만 |
|---|
| 2026.03.30 | ₩23,733 | ₩23,746 | ₩23,183 | ₩23,384 | -1.47% | 45.1만 |
|---|
| 2026.03.27 | ₩23,303 | ₩23,706 | ₩23,210 | ₩23,384 | +0.35% | 33.2만 |
|---|
| 2026.03.26 | ₩23,679 | ₩24,216 | ₩23,438 | ₩23,572 | -0.45% | 41만 |
|---|
| 2026.03.25 | ₩24,082 | ₩24,363 | ₩23,464 | ₩24,095 | +0.06% | 42.4만 |
|---|
| 2026.03.24 | ₩23,330 | ₩24,082 | ₩22,700 | ₩23,760 | +1.84% | 40.3만 |
|---|
| 2026.03.23 | ₩22,794 | ₩23,545 | ₩22,539 | ₩23,156 | +1.59% | 53.5만 |
|---|
| 2026.03.20 | ₩22,311 | ₩22,418 | ₩21,479 | ₩21,895 | -1.86% | 98.9만 |
|---|
| 2026.03.19 | ₩22,539 | ₩22,727 | ₩21,640 | ₩22,083 | -2.02% | 54.9만 |
|---|
| 2026.03.18 | ₩23,585 | ₩24,028 | ₩22,888 | ₩22,914 | -2.84% | 177.2만 |
|---|
| 2026.03.17 | ₩23,451 | ₩23,867 | ₩23,075 | ₩23,706 | +1.09% | 63.6만 |
|---|
| 2026.03.16 | ₩23,008 | ₩23,464 | ₩22,767 | ₩23,169 | +0.70% | 60.4만 |
|---|
| 2026.03.13 | ₩23,049 | ₩23,263 | ₩22,445 | ₩22,619 | -1.86% | 64.7만 |
|---|
| 2026.03.12 | ₩23,290 | ₩23,545 | ₩22,794 | ₩22,874 | -1.79% | 77.1만 |
|---|
| 2026.03.11 | ₩23,800 | ₩24,269 | ₩23,464 | ₩23,746 | -0.23% | 65.1만 |
|---|
| 2026.03.10 | ₩22,794 | ₩24,497 | ₩22,539 | ₩23,746 | +4.18% | 63.1만 |
|---|
| 2026.03.09 | ₩22,337 | ₩23,142 | ₩21,935 | ₩23,035 | +3.12% | 106.5만 |
|---|
| 2026.03.06 | ₩24,256 | ₩25,276 | ₩22,606 | ₩23,277 | -4.04% | 112.8만 |
|---|
| 2026.03.05 | ₩26,040 | ₩26,349 | ₩24,551 | ₩25,222 | -3.14% | 77.7만 |
|---|
| 2026.03.04 | ₩26,376 | ₩26,671 | ₩25,624 | ₩26,389 | +0.05% | 46.4만 |
|---|
| 2026.03.03 | ₩26,282 | ₩26,644 | ₩25,987 | ₩26,188 | -0.36% | 49.5만 |
|---|
| 2026.03.02 | ₩27,087 | ₩27,597 | ₩26,657 | ₩27,275 | +0.69% | 39.5만 |
|---|
| 2026.02.27 | ₩27,597 | ₩27,731 | ₩26,792 | ₩27,543 | -0.19% | 57.5만 |
|---|
| 2026.02.26 | ₩28,334 | ₩28,777 | ₩27,462 | ₩27,972 | -1.28% | 40.3만 |
|---|
| 2026.02.25 | ₩29,864 | ₩29,864 | ₩28,053 | ₩28,147 | -5.75% | 53.3만 |
|---|
| 2026.02.24 | ₩29,528 | ₩30,213 | ₩29,528 | ₩29,770 | +0.82% | 28.2만 |
|---|
| 2026.02.23 | ₩30,078 | ₩30,239 | ₩29,099 | ₩29,394 | -2.27% | 63.1만 |
|---|
| 2026.02.20 | ₩29,609 | ₩30,830 | ₩29,314 | ₩30,253 | +2.17% | 40.9만 |
|---|
| 2026.02.19 | ₩29,528 | ₩29,917 | ₩29,367 | ₩29,703 | +0.59% | 47만 |
|---|
| 2026.02.18 | ₩29,595 | ₩30,548 | ₩29,394 | ₩29,609 | +0.05% | 41.8만 |
|---|
| 2026.02.17 | ₩29,515 | ₩29,716 | ₩28,777 | ₩29,663 | +0.50% | 51.7만 |
|---|
| 2026.02.13 | ₩29,367 | ₩29,985 | ₩28,415 | ₩29,569 | +0.69% | 65만 |
|---|
| 2026.02.12 | ₩30,280 | ₩30,722 | ₩29,287 | ₩29,367 | -3.01% | 57.9만 |
|---|
| 2026.02.11 | ₩29,756 | ₩30,132 | ₩29,287 | ₩29,985 | +0.77% | 58.5만 |
|---|
| 2026.02.10 | ₩29,139 | ₩30,011 | ₩28,844 | ₩29,663 | +1.80% | 47.6만 |
|---|
| 2026.02.09 | ₩28,442 | ₩29,059 | ₩28,079 | ₩28,804 | +1.27% | 40.2만 |
|---|
| 2026.02.06 | ₩27,583 | ₩28,683 | ₩27,583 | ₩28,562 | +3.55% | 65.4만 |
|---|
| 2026.02.05 | ₩26,765 | ₩27,637 | ₩26,738 | ₩27,315 | +2.06% | 69.4만 |
|---|
| 2026.02.04 | ₩26,402 | ₩27,503 | ₩26,134 | ₩26,966 | +2.13% | 99.7만 |
|---|
| 2026.02.03 | ₩25,544 | ₩26,416 | ₩25,316 | ₩26,000 | +1.79% | 67.1만 |
|---|
| 2026.02.02 | ₩24,994 | ₩25,772 | ₩24,900 | ₩25,504 | +2.04% | 42.1만 |
|---|
| 2026.01.30 | ₩24,846 | ₩25,383 | ₩24,524 | ₩25,115 | +1.08% | 61.6만 |
|---|
| 2026.01.29 | ₩24,699 | ₩25,088 | ₩24,430 | ₩25,047 | +1.41% | 60.7만 |
|---|
| 2026.01.28 | ₩25,034 | ₩25,302 | ₩24,511 | ₩24,645 | -1.55% | 54.6만 |
|---|
| 2026.01.27 | ₩24,726 | ₩25,021 | ₩24,243 | ₩24,833 | +0.43% | 45.1만 |
|---|
| 2026.01.26 | ₩25,222 | ₩25,343 | ₩24,685 | ₩24,900 | -1.28% | 41만 |
|---|
| 2026.01.23 | ₩25,651 | ₩25,651 | ₩25,141 | ₩25,235 | -1.62% | 32.7만 |
|---|
| 2026.01.22 | ₩25,678 | ₩26,322 | ₩25,651 | ₩25,759 | +0.31% | 44.4만 |
|---|
| 2026.01.21 | ₩24,752 | ₩25,557 | ₩24,565 | ₩25,437 | +2.76% | 44.2만 |
|---|
| 2026.01.20 | ₩24,444 | ₩24,739 | ₩24,189 | ₩24,497 | +0.22% | 78.4만 |
|---|
| 2026.01.16 | ₩24,940 | ₩25,155 | ₩24,726 | ₩25,101 | +0.65% | 73만 |
|---|
| 2026.01.15 | ₩24,323 | ₩24,980 | ₩24,202 | ₩24,913 | +2.43% | 64.7만 |
|---|
| 2026.01.14 | ₩23,921 | ₩24,685 | ₩23,746 | ₩24,216 | +1.23% | 71만 |
|---|
| 2026.01.13 | ₩23,746 | ₩24,068 | ₩23,612 | ₩23,894 | +0.62% | 64.3만 |
|---|
| 2026.01.12 | ₩23,290 | ₩23,921 | ₩23,022 | ₩23,746 | +1.96% | 88.2만 |
|---|
| 2026.01.09 | ₩22,498 | ₩23,572 | ₩22,163 | ₩23,518 | +4.53% | 62.8만 |
|---|
| 2026.01.08 | ₩21,036 | ₩22,780 | ₩20,889 | ₩22,150 | +5.29% | 52.9만 |
|---|
| 2026.01.07 | ₩21,989 | ₩22,015 | ₩20,902 | ₩21,143 | -3.84% | 69.8만 |
|---|
| 2026.01.06 | ₩20,982 | ₩21,828 | ₩20,808 | ₩21,761 | +3.71% | 68.8만 |
|---|
| 2026.01.05 | ₩20,540 | ₩21,465 | ₩20,513 | ₩21,103 | +2.74% | 59.1만 |
|---|
| 2026.01.02 | ₩20,754 | ₩21,211 | ₩20,567 | ₩20,620 | -0.65% | 58.4만 |
|---|
| 2025.12.31 | ₩20,835 | ₩21,103 | ₩20,593 | ₩20,634 | -0.97% | 64.2만 |
|---|
| 2025.12.30 | ₩20,620 | ₩21,090 | ₩20,620 | ₩20,835 | +1.04% | 74.7만 |
|---|
| 2025.12.29 | ₩20,553 | ₩20,808 | ₩20,392 | ₩20,781 | +1.11% | 59.7만 |
|---|
| 2025.12.26 | ₩20,339 | ₩20,593 | ₩20,231 | ₩20,553 | +1.06% | 42.8만 |
|---|
| 2025.12.24 | ₩20,419 | ₩20,714 | ₩20,245 | ₩20,540 | +0.59% | 27.7만 |
|---|
| 2025.12.23 | ₩20,352 | ₩20,526 | ₩20,097 | ₩20,298 | -0.26% | 60.4만 |
|---|
| 2025.12.22 | ₩20,687 | ₩21,050 | ₩20,406 | ₩20,432 | -1.23% | 82.6만 |
|---|
| 2025.12.19 | ₩21,519 | ₩21,640 | ₩20,687 | ₩20,714 | -3.74% | 185.5만 |
|---|
| 2025.12.18 | ₩21,559 | ₩22,176 | ₩21,559 | ₩21,814 | +1.18% | 159.6만 |
|---|
| 2025.12.17 | ₩21,774 | ₩22,056 | ₩20,902 | ₩21,291 | -2.22% | 181.8만 |
|---|
| 2025.12.16 | ₩21,720 | ₩22,619 | ₩21,465 | ₩21,774 | +0.25% | 165.1만 |
|---|
| 2025.12.15 | ₩21,935 | ₩22,311 | ₩19,695 | ₩21,559 | -1.71% | 217.5만 |
|---|
| 2025.12.12 | ₩26,832 | ₩27,395 | ₩21,801 | ₩22,163 | -17.40% | 344만 |
|---|
| 2025.12.11 | ₩19,668 | ₩20,513 | ₩19,668 | ₩20,231 | +2.86% | 159.8만 |
|---|
| 2025.12.10 | ₩18,474 | ₩19,480 | ₩18,447 | ₩19,453 | +5.30% | 178.6만 |
|---|
| 2025.12.09 | ₩18,085 | ₩18,514 | ₩17,682 | ₩18,286 | +1.11% | 73만 |
|---|
| 2025.12.08 | ₩18,662 | ₩18,916 | ₩18,165 | ₩18,205 | -2.44% | 80.5만 |
|---|
| 2025.12.05 | ₩18,433 | ₩18,930 | ₩18,313 | ₩18,581 | +0.80% | 47.5만 |
|---|
| 2025.12.04 | ₩18,326 | ₩18,568 | ₩18,031 | ₩18,326 | 0.00% | 71.8만 |
|---|
| 2025.12.03 | ₩17,910 | ₩18,796 | ₩17,789 | ₩18,380 | +2.62% | 74.1만 |
|---|
| 2025.12.02 | ₩17,763 | ₩17,964 | ₩17,427 | ₩17,803 | +0.23% | 54.8만 |
|---|
| 2025.12.01 | ₩17,146 | ₩17,991 | ₩17,011 | ₩17,561 | +2.43% | 84.1만 |
|---|
| 2025.11.28 | ₩17,374 | ₩17,521 | ₩17,186 | ₩17,387 | +0.08% | 29.5만 |
|---|
| 2025.11.26 | ₩16,569 | ₩17,615 | ₩16,542 | ₩17,266 | +4.21% | 105.2만 |
|---|
| 2025.11.25 | ₩16,475 | ₩17,172 | ₩16,341 | ₩16,810 | +2.04% | 76.7만 |
|---|
| 2025.11.24 | ₩15,965 | ₩16,555 | ₩15,764 | ₩16,300 | +2.10% | 99만 |
|---|
| 2025.11.21 | ₩15,334 | ₩16,260 | ₩15,254 | ₩16,086 | +4.90% | 93.8만 |
|---|
| 2025.11.20 | ₩15,469 | ₩15,616 | ₩14,972 | ₩15,093 | -2.43% | 62.6만 |
|---|
| 2025.11.19 | ₩15,952 | ₩16,408 | ₩14,811 | ₩15,227 | -4.54% | 68.4만 |
|---|
| 2025.11.18 | ₩16,247 | ₩16,327 | ₩15,938 | ₩15,992 | -1.57% | 64.1만 |
|---|
| 2025.11.17 | ₩17,387 | ₩17,387 | ₩16,381 | ₩16,408 | -5.63% | 54만 |
|---|
| 2025.11.14 | ₩17,521 | ₩17,615 | ₩16,944 | ₩17,374 | -0.84% | 42.6만 |
|---|
| 2025.11.13 | ₩17,575 | ₩17,950 | ₩17,347 | ₩17,521 | -0.31% | 38.4만 |
|---|
| 2025.11.12 | ₩17,696 | ₩18,125 | ₩17,561 | ₩17,682 | -0.08% | 42.5만 |
|---|
| 2025.11.11 | ₩17,843 | ₩17,883 | ₩17,521 | ₩17,588 | -1.43% | 33만 |
|---|
| 2025.11.10 | ₩17,816 | ₩17,816 | ₩17,253 | ₩17,682 | -0.75% | 39.5만 |
|---|
| 2025.11.07 | ₩17,468 | ₩17,588 | ₩17,226 | ₩17,521 | +0.31% | 55만 |
|---|
| 2025.11.06 | ₩17,669 | ₩18,407 | ₩17,280 | ₩17,468 | -1.14% | 41.7만 |
|---|
| 2025.11.05 | ₩17,669 | ₩18,071 | ₩17,454 | ₩17,950 | +1.59% | 49.8만 |
|---|
| 2025.11.04 | ₩18,594 | ₩18,648 | ₩17,642 | ₩17,696 | -4.83% | 70만 |
|---|
| 2025.11.03 | ₩18,970 | ₩19,024 | ₩18,514 | ₩18,823 | -0.78% | 56.3만 |
|---|
| 2025.10.31 | ₩19,037 | ₩19,171 | ₩18,675 | ₩19,064 | +0.14% | 55.5만 |
|---|
| 2025.10.30 | ₩19,212 | ₩19,654 | ₩18,957 | ₩19,118 | -0.49% | 51.6만 |
|---|
| 2025.10.29 | ₩19,788 | ₩20,097 | ₩19,265 | ₩19,426 | -1.83% | 51.2만 |
|---|
| 2025.10.28 | ₩20,124 | ₩20,540 | ₩19,949 | ₩19,990 | -0.67% | 55.8만 |
|---|
| 2025.10.27 | ₩20,929 | ₩21,237 | ₩20,271 | ₩20,271 | -3.14% | 39.7만 |
|---|
| 2025.10.24 | ₩20,728 | ₩20,996 | ₩20,419 | ₩20,808 | +0.39% | 61.6만 |
|---|
| 2025.10.23 | ₩20,285 | ₩20,889 | ₩20,245 | ₩20,459 | +0.86% | 50.4만 |
|---|
| 2025.10.22 | ₩20,553 | ₩20,781 | ₩20,097 | ₩20,204 | -1.70% | 49.7만 |
|---|
| 2025.10.21 | ₩20,097 | ₩20,781 | ₩20,043 | ₩20,593 | +2.47% | 68.3만 |
|---|
| 2025.10.20 | ₩19,721 | ₩20,526 | ₩19,654 | ₩20,178 | +2.31% | 75.2만 |
|---|
| 2025.10.17 | ₩19,091 | ₩19,721 | ₩18,983 | ₩19,614 | +2.74% | 43.3만 |
|---|
| 2025.10.16 | ₩19,185 | ₩19,238 | ₩18,769 | ₩19,238 | +0.28% | 44.4만 |
|---|
| 2025.10.15 | ₩19,131 | ₩19,534 | ₩18,903 | ₩19,131 | 0.00% | 41.1만 |
|---|
| 2025.10.14 | ₩17,950 | ₩19,225 | ₩17,816 | ₩19,077 | +6.28% | 75.6만 |
|---|
| 2025.10.13 | ₩18,326 | ₩18,340 | ₩17,588 | ₩18,138 | -1.02% | 75.3만 |
|---|
| 2025.10.10 | ₩18,997 | ₩19,144 | ₩17,950 | ₩18,125 | -4.59% | 65.8만 |
|---|