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 | ₩24,814 | ₩24,841 | ₩24,331 | ₩24,532 | -1.14% | 26.4만 |
| 2026.10.08 | ₩24,331 | ₩24,988 | ₩24,023 | ₩24,868 | +2.21% | 57.7만 |
| 2026.10.07 | ₩24,653 | ₩24,733 | ₩24,090 | ₩24,666 | +0.05% | 29.5만 |
| 2026.10.06 | ₩25,592 | ₩25,806 | ₩25,109 | ₩25,283 | -1.21% | 44.4만 |
| 2026.10.05 | ₩25,458 | ₩26,289 | ₩24,304 | ₩25,364 | -0.37% | 51.2만 |
| 2026.10.02 | ₩26,517 | ₩26,812 | ₩25,485 | ₩25,485 | -3.89% | 46만 |
| 2026.10.01 | ₩25,243 | ₩25,941 | ₩24,747 | ₩25,753 | +2.02% | 42만 |
| 2026.09.30 | ₩25,887 | ₩25,887 | ₩25,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,310 |
| -2.23% |
| 33.5만 |
| 2026.09.29 | ₩26,182 | ₩26,303 | ₩25,498 | ₩25,659 | -2.00% | 25.5만 |
|---|
| 2026.09.28 | ₩26,759 | ₩26,759 | ₩25,847 | ₩25,994 | -2.86% | 31.8만 |
|---|
| 2026.09.25 | ₩25,981 | ₩26,893 | ₩25,820 | ₩26,477 | +1.91% | 31.2만 |
|---|
| 2026.09.24 | ₩26,544 | ₩26,665 | ₩25,632 | ₩25,860 | -2.58% | 36.8만 |
|---|
| 2026.09.23 | ₩27,496 | ₩27,899 | ₩26,571 | ₩26,598 | -3.27% | 52만 |
|---|
| 2026.09.22 | ₩27,939 | ₩28,301 | ₩27,496 | ₩27,711 | -0.82% | 37.9만 |
|---|
| 2026.09.21 | ₩27,188 | ₩27,309 | ₩26,558 | ₩26,960 | -0.84% | 33만 |
|---|
| 2026.09.18 | ₩27,483 | ₩27,483 | ₩26,571 | ₩26,947 | -1.95% | 86.7만 |
|---|
| 2026.09.17 | ₩28,677 | ₩28,677 | ₩27,175 | ₩27,550 | -3.93% | 50.2만 |
|---|
| 2026.09.16 | ₩28,543 | ₩28,824 | ₩27,496 | ₩27,872 | -2.35% | 45.8만 |
|---|
| 2026.09.15 | ₩28,140 | ₩28,690 | ₩27,751 | ₩28,341 | +0.71% | 47.4만 |
|---|
| 2026.09.14 | ₩27,765 | ₩28,999 | ₩27,671 | ₩28,140 | +1.35% | 41.7만 |
|---|
| 2026.09.11 | ₩29,227 | ₩29,468 | ₩28,489 | ₩28,932 | -1.01% | 59.8만 |
|---|
| 2026.09.10 | ₩28,650 | ₩28,677 | ₩27,859 | ₩28,288 | -1.26% | 54.2만 |
|---|
| 2026.09.09 | ₩29,669 | ₩29,683 | ₩28,368 | ₩29,307 | -1.22% | 69.8만 |
|---|
| 2026.09.08 | ₩30,716 | ₩31,292 | ₩28,771 | ₩29,803 | -2.97% | 89.4만 |
|---|
| 2026.09.04 | ₩27,671 | ₩31,158 | ₩27,014 | ₩30,756 | +11.15% | 191.7만 |
|---|
| 2026.09.03 | ₩25,605 | ₩26,128 | ₩25,163 | ₩25,163 | -1.73% | 45.3만 |
|---|
| 2026.09.02 | ₩24,881 | ₩25,766 | ₩23,473 | ₩25,391 | +2.05% | 39.9만 |
|---|
| 2026.09.01 | ₩25,458 | ₩25,605 | ₩24,707 | ₩24,800 | -2.58% | 25.3만 |
|---|
| 2026.08.31 | ₩25,793 | ₩25,833 | ₩25,350 | ₩25,780 | -0.05% | 29.1만 |
|---|
| 2026.08.28 | ₩26,625 | ₩26,718 | ₩25,967 | ₩26,048 | -2.17% | 29.4만 |
|---|
| 2026.08.27 | ₩26,316 | ₩26,839 | ₩26,021 | ₩26,397 | +0.31% | 27.2만 |
|---|
| 2026.08.26 | ₩26,920 | ₩27,014 | ₩26,343 | ₩26,584 | -1.25% | 22.6만 |
|---|
| 2026.08.25 | ₩27,268 | ₩27,268 | ₩26,464 | ₩26,745 | -1.92% | 17만 |
|---|
| 2026.08.24 | ₩27,429 | ₩27,564 | ₩26,558 | ₩26,759 | -2.44% | 22.4만 |
|---|
| 2026.08.21 | ₩26,853 | ₩27,483 | ₩26,450 | ₩27,201 | +1.30% | 28.5만 |
|---|
| 2026.08.20 | ₩26,987 | ₩27,389 | ₩26,276 | ₩26,450 | -1.99% | 24.8만 |
|---|
| 2026.08.19 | ₩27,416 | ₩28,181 | ₩27,416 | ₩27,778 | +1.32% | 25.2만 |
|---|
| 2026.08.18 | ₩27,416 | ₩27,523 | ₩26,531 | ₩26,839 | -2.10% | 23.7만 |
|---|
| 2026.08.17 | ₩27,765 | ₩27,966 | ₩27,175 | ₩27,818 | +0.19% | 20.4만 |
|---|
| 2026.08.14 | ₩28,395 | ₩28,543 | ₩27,778 | ₩28,100 | -1.04% | 21.5만 |
|---|
| 2026.08.13 | ₩29,656 | ₩29,656 | ₩28,462 | ₩28,663 | -3.35% | 35.2만 |
|---|
| 2026.08.12 | ₩29,589 | ₩29,589 | ₩28,476 | ₩29,307 | -0.95% | 23.5만 |
|---|
| 2026.08.11 | ₩28,650 | ₩29,482 | ₩28,650 | ₩29,361 | +2.48% | 25만 |
|---|
| 2026.08.10 | ₩29,401 | ₩29,401 | ₩28,087 | ₩28,248 | -3.92% | 23.4만 |
|---|
| 2026.08.07 | ₩28,288 | ₩29,535 | ₩28,087 | ₩29,482 | +4.22% | 36.9만 |
|---|
| 2026.08.06 | ₩27,899 | ₩28,516 | ₩27,483 | ₩27,993 | +0.34% | 46.1만 |
|---|
| 2026.08.05 | ₩27,859 | ₩28,489 | ₩27,631 | ₩28,006 | +0.53% | 46.3만 |
|---|
| 2026.08.04 | ₩26,102 | ₩28,046 | ₩26,075 | ₩27,993 | +7.25% | 42.6만 |
|---|
| 2026.08.03 | ₩24,157 | ₩25,887 | ₩23,996 | ₩25,780 | +6.72% | 46.3만 |
|---|
| 2026.07.31 | ₩24,116 | ₩24,197 | ₩23,553 | ₩23,929 | -0.78% | 24만 |
|---|
| 2026.07.30 | ₩24,639 | ₩24,747 | ₩23,754 | ₩23,888 | -3.05% | 30.3만 |
|---|
| 2026.07.29 | ₩25,538 | ₩25,873 | ₩23,768 | ₩24,090 | -5.67% | 44.4만 |
|---|
| 2026.07.28 | ₩25,364 | ₩26,182 | ₩25,015 | ₩26,088 | +2.86% | 34.2만 |
|---|
| 2026.07.27 | ₩25,592 | ₩25,941 | ₩24,680 | ₩25,203 | -1.52% | 27.4만 |
|---|
| 2026.07.24 | ₩24,639 | ₩25,525 | ₩24,210 | ₩24,948 | +1.25% | 24.3만 |
|---|
| 2026.07.23 | ₩24,224 | ₩24,639 | ₩23,902 | ₩24,492 | +1.11% | 27.6만 |
|---|
| 2026.07.22 | ₩24,358 | ₩25,096 | ₩24,358 | ₩24,774 | +1.71% | 19.5만 |
|---|
| 2026.07.21 | ₩23,996 | ₩24,559 | ₩23,338 | ₩24,358 | +1.51% | 36.4만 |
|---|
| 2026.07.20 | ₩24,492 | ₩24,505 | ₩23,647 | ₩23,687 | -3.29% | 30.4만 |
|---|
| 2026.07.17 | ₩24,358 | ₩24,975 | ₩23,996 | ₩24,371 | +0.06% | 38.9만 |
|---|
| 2026.07.16 | ₩23,580 | ₩25,216 | ₩23,580 | ₩24,894 | +5.57% | 40만 |
|---|
| 2026.07.15 | ₩22,949 | ₩23,835 | ₩22,949 | ₩23,660 | +3.10% | 27.1만 |
|---|
| 2026.07.14 | ₩23,110 | ₩23,593 | ₩22,842 | ₩23,043 | -0.29% | 28.6만 |
|---|
| 2026.07.13 | ₩23,137 | ₩23,379 | ₩22,520 | ₩22,775 | -1.57% | 30.7만 |
|---|
| 2026.07.10 | ₩22,614 | ₩23,486 | ₩22,614 | ₩23,338 | +3.20% | 27.3만 |
|---|
| 2026.07.09 | ₩21,514 | ₩22,802 | ₩21,514 | ₩22,587 | +4.99% | 38.9만 |
|---|
| 2026.07.08 | ₩21,809 | ₩21,809 | ₩20,777 | ₩21,461 | -1.60% | 44.1만 |
|---|
| 2026.07.07 | ₩22,923 | ₩23,285 | ₩22,198 | ₩22,265 | -2.87% | 31만 |
|---|
| 2026.07.06 | ₩23,030 | ₩23,097 | ₩22,064 | ₩23,043 | +0.06% | 36.2만 |
|---|
| 2026.07.02 | ₩24,331 | ₩24,331 | ₩22,547 | ₩22,909 | -5.84% | 41.4만 |
|---|
| 2026.07.01 | ₩24,747 | ₩25,230 | ₩24,103 | ₩24,116 | -2.55% | 38.9만 |
|---|
| 2026.06.30 | ₩24,411 | ₩25,082 | ₩24,023 | ₩24,975 | +2.31% | 33.9만 |
|---|
| 2026.06.29 | ₩23,902 | ₩24,532 | ₩23,164 | ₩24,398 | +2.08% | 44.8만 |
|---|
| 2026.06.26 | ₩23,701 | ₩24,157 | ₩23,204 | ₩24,090 | +1.64% | 98.3만 |
|---|
| 2026.06.25 | ₩23,687 | ₩24,599 | ₩23,580 | ₩23,902 | +0.91% | 45.4만 |
|---|
| 2026.06.24 | ₩22,440 | ₩23,902 | ₩22,212 | ₩23,835 | +6.22% | 36.6만 |
|---|
| 2026.06.23 | ₩22,198 | ₩22,614 | ₩22,051 | ₩22,212 | +0.06% | 36.9만 |
|---|
| 2026.06.22 | ₩22,882 | ₩23,231 | ₩22,534 | ₩22,601 | -1.23% | 31.1만 |
|---|
| 2026.06.18 | ₩22,024 | ₩23,298 | ₩22,024 | ₩22,802 | +3.53% | 72.7만 |
|---|
| 2026.06.17 | ₩22,037 | ₩22,909 | ₩21,487 | ₩21,702 | -1.52% | 56.2만 |
|---|
| 2026.06.16 | ₩22,735 | ₩23,164 | ₩22,104 | ₩22,172 | -2.48% | 38.8만 |
|---|
| 2026.06.15 | ₩23,499 | ₩24,237 | ₩22,507 | ₩22,507 | -4.22% | 44.7만 |
|---|
| 2026.06.12 | ₩22,735 | ₩23,660 | ₩22,735 | ₩22,829 | +0.41% | 35.7만 |
|---|
| 2026.06.11 | ₩21,474 | ₩22,708 | ₩20,817 | ₩22,668 | +5.56% | 42.1만 |
|---|
| 2026.06.10 | ₩22,332 | ₩22,440 | ₩21,206 | ₩21,273 | -4.74% | 48.5만 |
|---|
| 2026.06.09 | ₩21,836 | ₩23,030 | ₩21,461 | ₩22,332 | +2.27% | 53.2만 |
|---|
| 2026.06.08 | ₩21,340 | ₩21,903 | ₩21,018 | ₩21,461 | +0.57% | 61.7만 |
|---|
| 2026.06.05 | ₩23,727 | ₩23,888 | ₩20,669 | ₩20,683 | -12.83% | 79.2만 |
|---|
| 2026.06.04 | ₩24,894 | ₩25,136 | ₩23,701 | ₩23,888 | -4.04% | 46.5만 |
|---|
| 2026.06.03 | ₩24,572 | ₩24,733 | ₩24,183 | ₩24,318 | -1.04% | 33.2만 |
|---|
| 2026.06.02 | ₩24,572 | ₩25,136 | ₩24,438 | ₩24,666 | +0.38% | 47.9만 |
|---|
| 2026.06.01 | ₩24,532 | ₩24,532 | ₩23,486 | ₩24,371 | -0.66% | 29.9만 |
|---|
| 2026.05.29 | ₩25,404 | ₩25,431 | ₩24,733 | ₩24,961 | -1.74% | 39.9만 |
|---|
| 2026.05.28 | ₩25,109 | ₩25,431 | ₩24,814 | ₩25,256 | +0.59% | 27.9만 |
|---|
| 2026.05.27 | ₩24,948 | ₩25,525 | ₩24,894 | ₩25,350 | +1.61% | 31.1만 |
|---|
| 2026.05.26 | ₩24,170 | ₩24,935 | ₩23,888 | ₩24,572 | +1.66% | 34만 |
|---|
| 2026.05.22 | ₩23,338 | ₩23,821 | ₩23,177 | ₩23,754 | +1.78% | 28.3만 |
|---|
| 2026.05.21 | ₩22,359 | ₩23,593 | ₩21,970 | ₩23,043 | +3.06% | 41.7만 |
|---|
| 2026.05.20 | ₩22,198 | ₩22,949 | ₩21,930 | ₩22,802 | +2.72% | 45.1만 |
|---|
| 2026.05.19 | ₩22,158 | ₩22,172 | ₩21,098 | ₩22,145 | -0.06% | 57만 |
|---|
| 2026.05.18 | ₩22,064 | ₩22,815 | ₩21,514 | ₩22,614 | +2.49% | 52.6만 |
|---|
| 2026.05.15 | ₩24,546 | ₩24,546 | ₩22,252 | ₩22,279 | -9.23% | 54.6만 |
|---|
| 2026.05.14 | ₩26,075 | ₩26,356 | ₩25,659 | ₩25,672 | -1.54% | 24.8만 |
|---|
| 2026.05.13 | ₩26,008 | ₩26,142 | ₩25,431 | ₩25,739 | -1.03% | 27.1만 |
|---|
| 2026.05.12 | ₩26,772 | ₩26,772 | ₩25,699 | ₩26,182 | -2.20% | 30.6만 |
|---|
| 2026.05.11 | ₩27,094 | ₩27,268 | ₩26,692 | ₩26,759 | -1.24% | 20.6만 |
|---|
| 2026.05.08 | ₩27,054 | ₩27,738 | ₩26,826 | ₩27,161 | +0.40% | 20.1만 |
|---|
| 2026.05.07 | ₩27,349 | ₩27,657 | ₩26,558 | ₩26,933 | -1.52% | 25.1만 |
|---|
| 2026.05.06 | ₩27,107 | ₩27,496 | ₩26,665 | ₩26,987 | -0.45% | 23.8만 |
|---|
| 2026.05.05 | ₩25,310 | ₩26,437 | ₩25,216 | ₩26,276 | +3.82% | 27.7만 |
|---|
| 2026.05.04 | ₩26,625 | ₩26,625 | ₩24,841 | ₩24,881 | -6.55% | 31.7만 |
|---|
| 2026.05.01 | ₩26,947 | ₩26,947 | ₩26,142 | ₩26,732 | -0.80% | 23.8만 |
|---|
| 2026.04.30 | ₩25,967 | ₩26,960 | ₩25,793 | ₩26,745 | +3.00% | 37.1만 |
|---|
| 2026.04.29 | ₩26,906 | ₩27,107 | ₩26,088 | ₩26,142 | -2.84% | 36.2만 |
|---|
| 2026.04.28 | ₩27,738 | ₩27,738 | ₩27,067 | ₩27,215 | -1.89% | 22.5만 |
|---|
| 2026.04.27 | ₩27,403 | ₩28,100 | ₩27,148 | ₩27,671 | +0.98% | 35만 |
|---|
| 2026.04.24 | ₩27,389 | ₩27,885 | ₩27,215 | ₩27,429 | +0.15% | 38.6만 |
|---|
| 2026.04.23 | ₩27,362 | ₩27,805 | ₩27,107 | ₩27,456 | +0.34% | 28.4만 |
|---|
| 2026.04.22 | ₩27,899 | ₩27,939 | ₩27,000 | ₩27,255 | -2.31% | 24만 |
|---|
| 2026.04.21 | ₩28,355 | ₩28,610 | ₩27,228 | ₩27,443 | -3.22% | 34.9만 |
|---|
| 2026.04.20 | ₩27,228 | ₩28,140 | ₩26,812 | ₩28,127 | +3.30% | 32.6만 |
|---|
| 2026.04.17 | ₩26,155 | ₩27,657 | ₩25,914 | ₩27,175 | +3.90% | 39.3만 |
|---|
| 2026.04.16 | ₩25,793 | ₩26,034 | ₩25,431 | ₩25,458 | -1.30% | 30만 |
|---|
| 2026.04.15 | ₩25,967 | ₩26,330 | ₩25,350 | ₩25,686 | -1.08% | 32만 |
|---|
| 2026.04.14 | ₩26,437 | ₩26,504 | ₩25,806 | ₩26,155 | -1.07% | 38.4만 |
|---|
| 2026.04.13 | ₩24,948 | ₩26,584 | ₩24,948 | ₩26,490 | +6.18% | 33.2만 |
|---|
| 2026.04.10 | ₩27,094 | ₩27,537 | ₩26,692 | ₩26,718 | -1.39% | 39.7만 |
|---|
| 2026.04.09 | ₩25,578 | ₩27,537 | ₩25,485 | ₩27,054 | +5.77% | 44.9만 |
|---|
| 2026.04.08 | ₩25,525 | ₩26,128 | ₩25,350 | ₩25,847 | +1.26% | 58.7만 |
|---|
| 2026.04.07 | ₩23,218 | ₩24,036 | ₩23,070 | ₩23,996 | +3.35% | 41.1만 |
|---|
| 2026.04.06 | ₩23,338 | ₩23,821 | ₩23,043 | ₩23,808 | +2.01% | 34.4만 |
|---|
| 2026.04.02 | ₩23,848 | ₩24,599 | ₩23,338 | ₩23,419 | -1.80% | 41.6만 |
|---|
| 2026.04.01 | ₩24,318 | ₩24,921 | ₩24,157 | ₩24,318 | 0.00% | 35.6만 |
|---|
| 2026.03.31 | ₩23,754 | ₩24,385 | ₩23,338 | ₩24,103 | +1.47% | 50.4만 |
|---|
| 2026.03.30 | ₩23,727 | ₩23,741 | ₩23,177 | ₩23,379 | -1.47% | 45.1만 |
|---|
| 2026.03.27 | ₩23,298 | ₩23,701 | ₩23,204 | ₩23,379 | +0.35% | 33.2만 |
|---|
| 2026.03.26 | ₩23,674 | ₩24,210 | ₩23,432 | ₩23,566 | -0.45% | 41만 |
|---|
| 2026.03.25 | ₩24,076 | ₩24,358 | ₩23,459 | ₩24,090 | +0.06% | 42.4만 |
|---|
| 2026.03.24 | ₩23,325 | ₩24,076 | ₩22,695 | ₩23,754 | +1.84% | 40.3만 |
|---|
| 2026.03.23 | ₩22,789 | ₩23,540 | ₩22,534 | ₩23,151 | +1.59% | 53.5만 |
|---|
| 2026.03.20 | ₩22,306 | ₩22,413 | ₩21,474 | ₩21,890 | -1.86% | 98.9만 |
|---|
| 2026.03.19 | ₩22,534 | ₩22,721 | ₩21,635 | ₩22,078 | -2.02% | 54.9만 |
|---|
| 2026.03.18 | ₩23,580 | ₩24,023 | ₩22,882 | ₩22,909 | -2.84% | 177.2만 |
|---|
| 2026.03.17 | ₩23,446 | ₩23,862 | ₩23,070 | ₩23,701 | +1.09% | 63.6만 |
|---|
| 2026.03.16 | ₩23,003 | ₩23,459 | ₩22,762 | ₩23,164 | +0.70% | 60.4만 |
|---|
| 2026.03.13 | ₩23,043 | ₩23,258 | ₩22,440 | ₩22,614 | -1.86% | 64.7만 |
|---|
| 2026.03.12 | ₩23,285 | ₩23,540 | ₩22,789 | ₩22,869 | -1.79% | 77.1만 |
|---|
| 2026.03.11 | ₩23,794 | ₩24,264 | ₩23,459 | ₩23,741 | -0.23% | 65.1만 |
|---|
| 2026.03.10 | ₩22,789 | ₩24,492 | ₩22,534 | ₩23,741 | +4.18% | 63.1만 |
|---|
| 2026.03.09 | ₩22,332 | ₩23,137 | ₩21,930 | ₩23,030 | +3.12% | 106.5만 |
|---|
| 2026.03.06 | ₩24,251 | ₩25,270 | ₩22,601 | ₩23,271 | -4.04% | 112.8만 |
|---|
| 2026.03.05 | ₩26,034 | ₩26,343 | ₩24,546 | ₩25,216 | -3.14% | 77.7만 |
|---|
| 2026.03.04 | ₩26,370 | ₩26,665 | ₩25,619 | ₩26,383 | +0.05% | 46.4만 |
|---|
| 2026.03.03 | ₩26,276 | ₩26,638 | ₩25,981 | ₩26,182 | -0.36% | 49.5만 |
|---|
| 2026.03.02 | ₩27,081 | ₩27,590 | ₩26,651 | ₩27,268 | +0.69% | 39.5만 |
|---|
| 2026.02.27 | ₩27,590 | ₩27,724 | ₩26,786 | ₩27,537 | -0.19% | 57.5만 |
|---|
| 2026.02.26 | ₩28,328 | ₩28,771 | ₩27,456 | ₩27,966 | -1.28% | 40.3만 |
|---|
| 2026.02.25 | ₩29,857 | ₩29,857 | ₩28,046 | ₩28,140 | -5.75% | 53.3만 |
|---|
| 2026.02.24 | ₩29,522 | ₩30,206 | ₩29,522 | ₩29,763 | +0.82% | 28.2만 |
|---|
| 2026.02.23 | ₩30,072 | ₩30,233 | ₩29,093 | ₩29,388 | -2.27% | 63.1만 |
|---|
| 2026.02.20 | ₩29,602 | ₩30,823 | ₩29,307 | ₩30,246 | +2.17% | 40.9만 |
|---|
| 2026.02.19 | ₩29,522 | ₩29,911 | ₩29,361 | ₩29,696 | +0.59% | 47만 |
|---|
| 2026.02.18 | ₩29,589 | ₩30,541 | ₩29,388 | ₩29,602 | +0.05% | 41.8만 |
|---|
| 2026.02.17 | ₩29,508 | ₩29,710 | ₩28,771 | ₩29,656 | +0.50% | 51.7만 |
|---|
| 2026.02.13 | ₩29,361 | ₩29,978 | ₩28,409 | ₩29,562 | +0.69% | 65만 |
|---|
| 2026.02.12 | ₩30,273 | ₩30,716 | ₩29,280 | ₩29,361 | -3.01% | 57.9만 |
|---|
| 2026.02.11 | ₩29,750 | ₩30,125 | ₩29,280 | ₩29,978 | +0.77% | 58.5만 |
|---|
| 2026.02.10 | ₩29,133 | ₩30,005 | ₩28,838 | ₩29,656 | +1.80% | 47.6만 |
|---|
| 2026.02.09 | ₩28,435 | ₩29,052 | ₩28,073 | ₩28,797 | +1.27% | 40.2만 |
|---|
| 2026.02.06 | ₩27,577 | ₩28,677 | ₩27,577 | ₩28,556 | +3.55% | 65.4만 |
|---|
| 2026.02.05 | ₩26,759 | ₩27,631 | ₩26,732 | ₩27,309 | +2.06% | 69.4만 |
|---|
| 2026.02.04 | ₩26,397 | ₩27,496 | ₩26,128 | ₩26,960 | +2.13% | 99.7만 |
|---|
| 2026.02.03 | ₩25,538 | ₩26,410 | ₩25,310 | ₩25,994 | +1.79% | 67.1만 |
|---|
| 2026.02.02 | ₩24,988 | ₩25,766 | ₩24,894 | ₩25,498 | +2.04% | 42.1만 |
|---|
| 2026.01.30 | ₩24,841 | ₩25,377 | ₩24,519 | ₩25,109 | +1.08% | 61.6만 |
|---|
| 2026.01.29 | ₩24,693 | ₩25,082 | ₩24,425 | ₩25,042 | +1.41% | 60.7만 |
|---|
| 2026.01.28 | ₩25,028 | ₩25,297 | ₩24,505 | ₩24,639 | -1.55% | 54.6만 |
|---|
| 2026.01.27 | ₩24,720 | ₩25,015 | ₩24,237 | ₩24,827 | +0.43% | 45.1만 |
|---|
| 2026.01.26 | ₩25,216 | ₩25,337 | ₩24,680 | ₩24,894 | -1.28% | 41만 |
|---|
| 2026.01.23 | ₩25,645 | ₩25,645 | ₩25,136 | ₩25,230 | -1.62% | 32.7만 |
|---|
| 2026.01.22 | ₩25,672 | ₩26,316 | ₩25,645 | ₩25,753 | +0.31% | 44.4만 |
|---|
| 2026.01.21 | ₩24,747 | ₩25,552 | ₩24,559 | ₩25,431 | +2.76% | 44.2만 |
|---|
| 2026.01.20 | ₩24,438 | ₩24,733 | ₩24,183 | ₩24,492 | +0.22% | 78.4만 |
|---|
| 2026.01.16 | ₩24,935 | ₩25,149 | ₩24,720 | ₩25,096 | +0.65% | 73만 |
|---|
| 2026.01.15 | ₩24,318 | ₩24,975 | ₩24,197 | ₩24,908 | +2.43% | 64.7만 |
|---|
| 2026.01.14 | ₩23,915 | ₩24,680 | ₩23,741 | ₩24,210 | +1.23% | 71만 |
|---|
| 2026.01.13 | ₩23,741 | ₩24,063 | ₩23,607 | ₩23,888 | +0.62% | 64.3만 |
|---|
| 2026.01.12 | ₩23,285 | ₩23,915 | ₩23,017 | ₩23,741 | +1.96% | 88.2만 |
|---|
| 2026.01.09 | ₩22,493 | ₩23,566 | ₩22,158 | ₩23,513 | +4.53% | 62.8만 |
|---|
| 2026.01.08 | ₩21,031 | ₩22,775 | ₩20,884 | ₩22,145 | +5.29% | 52.9만 |
|---|
| 2026.01.07 | ₩21,984 | ₩22,011 | ₩20,897 | ₩21,139 | -3.84% | 69.8만 |
|---|
| 2026.01.06 | ₩20,978 | ₩21,823 | ₩20,803 | ₩21,756 | +3.71% | 68.8만 |
|---|
| 2026.01.05 | ₩20,535 | ₩21,461 | ₩20,508 | ₩21,098 | +2.74% | 59.1만 |
|---|
| 2026.01.02 | ₩20,750 | ₩21,206 | ₩20,562 | ₩20,616 | -0.65% | 58.4만 |
|---|
| 2025.12.31 | ₩20,830 | ₩21,098 | ₩20,589 | ₩20,629 | -0.97% | 64.2만 |
|---|
| 2025.12.30 | ₩20,616 | ₩21,085 | ₩20,616 | ₩20,830 | +1.04% | 74.7만 |
|---|
| 2025.12.29 | ₩20,549 | ₩20,803 | ₩20,388 | ₩20,777 | +1.11% | 59.7만 |
|---|
| 2025.12.26 | ₩20,334 | ₩20,589 | ₩20,227 | ₩20,549 | +1.06% | 42.8만 |
|---|
| 2025.12.24 | ₩20,414 | ₩20,710 | ₩20,240 | ₩20,535 | +0.59% | 27.7만 |
|---|
| 2025.12.23 | ₩20,347 | ₩20,522 | ₩20,093 | ₩20,294 | -0.26% | 60.4만 |
|---|
| 2025.12.22 | ₩20,683 | ₩21,045 | ₩20,401 | ₩20,428 | -1.23% | 82.6만 |
|---|
| 2025.12.19 | ₩21,514 | ₩21,635 | ₩20,683 | ₩20,710 | -3.74% | 185.5만 |
|---|
| 2025.12.18 | ₩21,555 | ₩22,172 | ₩21,555 | ₩21,809 | +1.18% | 159.6만 |
|---|
| 2025.12.17 | ₩21,769 | ₩22,051 | ₩20,897 | ₩21,286 | -2.22% | 181.8만 |
|---|
| 2025.12.16 | ₩21,715 | ₩22,614 | ₩21,461 | ₩21,769 | +0.25% | 165.1만 |
|---|
| 2025.12.15 | ₩21,930 | ₩22,306 | ₩19,690 | ₩21,555 | -1.71% | 217.5만 |
|---|
| 2025.12.12 | ₩26,826 | ₩27,389 | ₩21,796 | ₩22,158 | -17.40% | 344만 |
|---|
| 2025.12.11 | ₩19,663 | ₩20,508 | ₩19,663 | ₩20,227 | +2.86% | 159.8만 |
|---|
| 2025.12.10 | ₩18,470 | ₩19,476 | ₩18,443 | ₩19,449 | +5.30% | 178.6만 |
|---|
| 2025.12.09 | ₩18,081 | ₩18,510 | ₩17,678 | ₩18,282 | +1.11% | 73만 |
|---|
| 2025.12.08 | ₩18,657 | ₩18,912 | ₩18,161 | ₩18,201 | -2.44% | 80.5만 |
|---|
| 2025.12.05 | ₩18,429 | ₩18,926 | ₩18,309 | ₩18,577 | +0.80% | 47.5만 |
|---|
| 2025.12.04 | ₩18,322 | ₩18,563 | ₩18,027 | ₩18,322 | 0.00% | 71.8만 |
|---|
| 2025.12.03 | ₩17,906 | ₩18,791 | ₩17,786 | ₩18,376 | +2.62% | 74.1만 |
|---|
| 2025.12.02 | ₩17,759 | ₩17,960 | ₩17,423 | ₩17,799 | +0.23% | 54.8만 |
|---|
| 2025.12.01 | ₩17,142 | ₩17,987 | ₩17,008 | ₩17,557 | +2.43% | 84.1만 |
|---|
| 2025.11.28 | ₩17,370 | ₩17,517 | ₩17,182 | ₩17,383 | +0.08% | 29.5만 |
|---|
| 2025.11.26 | ₩16,565 | ₩17,611 | ₩16,538 | ₩17,262 | +4.21% | 105.2만 |
|---|
| 2025.11.25 | ₩16,471 | ₩17,169 | ₩16,337 | ₩16,806 | +2.04% | 76.7만 |
|---|
| 2025.11.24 | ₩15,961 | ₩16,552 | ₩15,760 | ₩16,297 | +2.10% | 99만 |
|---|
| 2025.11.21 | ₩15,331 | ₩16,256 | ₩15,250 | ₩16,082 | +4.90% | 93.8만 |
|---|
| 2025.11.20 | ₩15,465 | ₩15,613 | ₩14,969 | ₩15,090 | -2.43% | 62.6만 |
|---|
| 2025.11.19 | ₩15,948 | ₩16,404 | ₩14,808 | ₩15,224 | -4.54% | 68.4만 |
|---|
| 2025.11.18 | ₩16,243 | ₩16,323 | ₩15,935 | ₩15,988 | -1.57% | 64.1만 |
|---|
| 2025.11.17 | ₩17,383 | ₩17,383 | ₩16,377 | ₩16,404 | -5.63% | 54만 |
|---|
| 2025.11.14 | ₩17,517 | ₩17,611 | ₩16,940 | ₩17,370 | -0.84% | 42.6만 |
|---|
| 2025.11.13 | ₩17,571 | ₩17,946 | ₩17,343 | ₩17,517 | -0.31% | 38.4만 |
|---|
| 2025.11.12 | ₩17,692 | ₩18,121 | ₩17,557 | ₩17,678 | -0.08% | 42.5만 |
|---|
| 2025.11.11 | ₩17,839 | ₩17,879 | ₩17,517 | ₩17,584 | -1.43% | 33만 |
|---|
| 2025.11.10 | ₩17,812 | ₩17,812 | ₩17,249 | ₩17,678 | -0.75% | 39.5만 |
|---|
| 2025.11.07 | ₩17,464 | ₩17,584 | ₩17,222 | ₩17,517 | +0.31% | 55만 |
|---|
| 2025.11.06 | ₩17,665 | ₩18,402 | ₩17,276 | ₩17,464 | -1.14% | 41.7만 |
|---|
| 2025.11.05 | ₩17,665 | ₩18,067 | ₩17,450 | ₩17,946 | +1.59% | 49.8만 |
|---|
| 2025.11.04 | ₩18,590 | ₩18,644 | ₩17,638 | ₩17,692 | -4.83% | 70만 |
|---|
| 2025.11.03 | ₩18,966 | ₩19,019 | ₩18,510 | ₩18,818 | -0.78% | 56.3만 |
|---|
| 2025.10.31 | ₩19,033 | ₩19,167 | ₩18,671 | ₩19,060 | +0.14% | 55.5만 |
|---|
| 2025.10.30 | ₩19,207 | ₩19,650 | ₩18,952 | ₩19,113 | -0.49% | 51.6만 |
|---|
| 2025.10.29 | ₩19,784 | ₩20,093 | ₩19,261 | ₩19,422 | -1.83% | 51.2만 |
|---|
| 2025.10.28 | ₩20,119 | ₩20,535 | ₩19,945 | ₩19,985 | -0.67% | 55.8만 |
|---|
| 2025.10.27 | ₩20,924 | ₩21,233 | ₩20,267 | ₩20,267 | -3.14% | 39.7만 |
|---|
| 2025.10.24 | ₩20,723 | ₩20,991 | ₩20,414 | ₩20,803 | +0.39% | 61.6만 |
|---|
| 2025.10.23 | ₩20,280 | ₩20,884 | ₩20,240 | ₩20,455 | +0.86% | 50.4만 |
|---|
| 2025.10.22 | ₩20,549 | ₩20,777 | ₩20,093 | ₩20,200 | -1.70% | 49.7만 |
|---|
| 2025.10.21 | ₩20,093 | ₩20,777 | ₩20,039 | ₩20,589 | +2.47% | 68.3만 |
|---|
| 2025.10.20 | ₩19,717 | ₩20,522 | ₩19,650 | ₩20,173 | +2.31% | 75.2만 |
|---|
| 2025.10.17 | ₩19,087 | ₩19,717 | ₩18,979 | ₩19,610 | +2.74% | 43.3만 |
|---|
| 2025.10.16 | ₩19,180 | ₩19,234 | ₩18,765 | ₩19,234 | +0.28% | 44.4만 |
|---|
| 2025.10.15 | ₩19,127 | ₩19,529 | ₩18,899 | ₩19,127 | 0.00% | 41.1만 |
|---|
| 2025.10.14 | ₩17,946 | ₩19,221 | ₩17,812 | ₩19,073 | +6.28% | 75.6만 |
|---|
| 2025.10.13 | ₩18,322 | ₩18,335 | ₩17,584 | ₩18,134 | -1.02% | 75.3만 |
|---|
| 2025.10.10 | ₩18,993 | ₩19,140 | ₩17,946 | ₩18,121 | -4.59% | 65.8만 |
|---|