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 | ₩24,818 | ₩24,845 | ₩24,335 | ₩24,537 | -1.14% | 26.4만 |
| 2026.10.08 | ₩24,335 | ₩24,993 | ₩24,027 | ₩24,872 | +2.21% | 57.7만 |
| 2026.10.07 | ₩24,657 | ₩24,738 | ₩24,094 | ₩24,671 | +0.05% | 29.5만 |
| 2026.10.06 | ₩25,596 | ₩25,811 | ₩25,113 | ₩25,288 | -1.21% | 44.4만 |
| 2026.10.05 | ₩25,462 | ₩26,294 | ₩24,309 | ₩25,368 | -0.37% | 51.2만 |
| 2026.10.02 | ₩26,522 | ₩26,817 | ₩25,489 | ₩25,489 | -3.89% | 46만 |
| 2026.10.01 | ₩25,248 | ₩25,945 | ₩24,751 | ₩25,757 | +2.02% | 42만 |
| 2026.09.30 | ₩25,892 | ₩25,892 | ₩25,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,315 |
| -2.23% |
| 33.5만 |
| 2026.09.29 | ₩26,187 | ₩26,307 | ₩25,502 | ₩25,663 | -2.00% | 25.5만 |
|---|
| 2026.09.28 | ₩26,764 | ₩26,764 | ₩25,851 | ₩25,999 | -2.86% | 31.8만 |
|---|
| 2026.09.25 | ₩25,985 | ₩26,898 | ₩25,824 | ₩26,482 | +1.91% | 31.2만 |
|---|
| 2026.09.24 | ₩26,549 | ₩26,670 | ₩25,637 | ₩25,865 | -2.58% | 36.8만 |
|---|
| 2026.09.23 | ₩27,501 | ₩27,904 | ₩26,576 | ₩26,603 | -3.27% | 52만 |
|---|
| 2026.09.22 | ₩27,944 | ₩28,306 | ₩27,501 | ₩27,716 | -0.82% | 37.9만 |
|---|
| 2026.09.21 | ₩27,193 | ₩27,314 | ₩26,562 | ₩26,965 | -0.84% | 33만 |
|---|
| 2026.09.18 | ₩27,488 | ₩27,488 | ₩26,576 | ₩26,951 | -1.95% | 86.7만 |
|---|
| 2026.09.17 | ₩28,682 | ₩28,682 | ₩27,179 | ₩27,555 | -3.93% | 50.2만 |
|---|
| 2026.09.16 | ₩28,548 | ₩28,829 | ₩27,501 | ₩27,877 | -2.35% | 45.8만 |
|---|
| 2026.09.15 | ₩28,145 | ₩28,695 | ₩27,756 | ₩28,347 | +0.71% | 47.4만 |
|---|
| 2026.09.14 | ₩27,770 | ₩29,004 | ₩27,676 | ₩28,145 | +1.35% | 41.7만 |
|---|
| 2026.09.11 | ₩29,232 | ₩29,473 | ₩28,494 | ₩28,937 | -1.01% | 59.8만 |
|---|
| 2026.09.10 | ₩28,655 | ₩28,682 | ₩27,864 | ₩28,293 | -1.26% | 54.2만 |
|---|
| 2026.09.09 | ₩29,675 | ₩29,688 | ₩28,373 | ₩29,312 | -1.22% | 69.8만 |
|---|
| 2026.09.08 | ₩30,721 | ₩31,298 | ₩28,776 | ₩29,809 | -2.97% | 89.4만 |
|---|
| 2026.09.04 | ₩27,676 | ₩31,164 | ₩27,018 | ₩30,761 | +11.15% | 191.7만 |
|---|
| 2026.09.03 | ₩25,610 | ₩26,133 | ₩25,167 | ₩25,167 | -1.73% | 45.3만 |
|---|
| 2026.09.02 | ₩24,885 | ₩25,771 | ₩23,477 | ₩25,395 | +2.05% | 39.9만 |
|---|
| 2026.09.01 | ₩25,462 | ₩25,610 | ₩24,711 | ₩24,805 | -2.58% | 25.3만 |
|---|
| 2026.08.31 | ₩25,798 | ₩25,838 | ₩25,355 | ₩25,784 | -0.05% | 29.1만 |
|---|
| 2026.08.28 | ₩26,629 | ₩26,723 | ₩25,972 | ₩26,053 | -2.17% | 29.4만 |
|---|
| 2026.08.27 | ₩26,321 | ₩26,844 | ₩26,026 | ₩26,401 | +0.31% | 27.2만 |
|---|
| 2026.08.26 | ₩26,925 | ₩27,018 | ₩26,348 | ₩26,589 | -1.25% | 22.6만 |
|---|
| 2026.08.25 | ₩27,273 | ₩27,273 | ₩26,468 | ₩26,750 | -1.92% | 17만 |
|---|
| 2026.08.24 | ₩27,434 | ₩27,568 | ₩26,562 | ₩26,764 | -2.44% | 22.4만 |
|---|
| 2026.08.21 | ₩26,857 | ₩27,488 | ₩26,455 | ₩27,206 | +1.30% | 28.5만 |
|---|
| 2026.08.20 | ₩26,992 | ₩27,394 | ₩26,281 | ₩26,455 | -1.99% | 24.8만 |
|---|
| 2026.08.19 | ₩27,421 | ₩28,186 | ₩27,421 | ₩27,783 | +1.32% | 25.2만 |
|---|
| 2026.08.18 | ₩27,421 | ₩27,528 | ₩26,535 | ₩26,844 | -2.10% | 23.7만 |
|---|
| 2026.08.17 | ₩27,770 | ₩27,971 | ₩27,179 | ₩27,823 | +0.19% | 20.4만 |
|---|
| 2026.08.14 | ₩28,400 | ₩28,548 | ₩27,783 | ₩28,105 | -1.04% | 21.5만 |
|---|
| 2026.08.13 | ₩29,661 | ₩29,661 | ₩28,467 | ₩28,668 | -3.35% | 35.2만 |
|---|
| 2026.08.12 | ₩29,594 | ₩29,594 | ₩28,481 | ₩29,312 | -0.95% | 23.5만 |
|---|
| 2026.08.11 | ₩28,655 | ₩29,487 | ₩28,655 | ₩29,366 | +2.48% | 25만 |
|---|
| 2026.08.10 | ₩29,406 | ₩29,406 | ₩28,092 | ₩28,253 | -3.92% | 23.4만 |
|---|
| 2026.08.07 | ₩28,293 | ₩29,540 | ₩28,092 | ₩29,487 | +4.22% | 36.9만 |
|---|
| 2026.08.06 | ₩27,904 | ₩28,521 | ₩27,488 | ₩27,998 | +0.34% | 46.1만 |
|---|
| 2026.08.05 | ₩27,864 | ₩28,494 | ₩27,636 | ₩28,011 | +0.53% | 46.3만 |
|---|
| 2026.08.04 | ₩26,106 | ₩28,051 | ₩26,079 | ₩27,998 | +7.25% | 42.6만 |
|---|
| 2026.08.03 | ₩24,161 | ₩25,892 | ₩24,000 | ₩25,784 | +6.72% | 46.3만 |
|---|
| 2026.07.31 | ₩24,121 | ₩24,201 | ₩23,557 | ₩23,933 | -0.78% | 24만 |
|---|
| 2026.07.30 | ₩24,644 | ₩24,751 | ₩23,758 | ₩23,893 | -3.05% | 30.3만 |
|---|
| 2026.07.29 | ₩25,543 | ₩25,878 | ₩23,772 | ₩24,094 | -5.67% | 44.4만 |
|---|
| 2026.07.28 | ₩25,368 | ₩26,187 | ₩25,020 | ₩26,093 | +2.86% | 34.2만 |
|---|
| 2026.07.27 | ₩25,596 | ₩25,945 | ₩24,684 | ₩25,207 | -1.52% | 27.4만 |
|---|
| 2026.07.24 | ₩24,644 | ₩25,529 | ₩24,215 | ₩24,952 | +1.25% | 24.3만 |
|---|
| 2026.07.23 | ₩24,228 | ₩24,644 | ₩23,906 | ₩24,496 | +1.11% | 27.6만 |
|---|
| 2026.07.22 | ₩24,362 | ₩25,100 | ₩24,362 | ₩24,778 | +1.71% | 19.5만 |
|---|
| 2026.07.21 | ₩24,000 | ₩24,563 | ₩23,343 | ₩24,362 | +1.51% | 36.4만 |
|---|
| 2026.07.20 | ₩24,496 | ₩24,510 | ₩23,651 | ₩23,691 | -3.29% | 30.4만 |
|---|
| 2026.07.17 | ₩24,362 | ₩24,979 | ₩24,000 | ₩24,376 | +0.06% | 38.9만 |
|---|
| 2026.07.16 | ₩23,584 | ₩25,221 | ₩23,584 | ₩24,899 | +5.57% | 40만 |
|---|
| 2026.07.15 | ₩22,954 | ₩23,839 | ₩22,954 | ₩23,665 | +3.10% | 27.1만 |
|---|
| 2026.07.14 | ₩23,115 | ₩23,598 | ₩22,846 | ₩23,047 | -0.29% | 28.6만 |
|---|
| 2026.07.13 | ₩23,141 | ₩23,383 | ₩22,524 | ₩22,779 | -1.57% | 30.7만 |
|---|
| 2026.07.10 | ₩22,618 | ₩23,490 | ₩22,618 | ₩23,343 | +3.20% | 27.3만 |
|---|
| 2026.07.09 | ₩21,518 | ₩22,806 | ₩21,518 | ₩22,591 | +4.99% | 38.9만 |
|---|
| 2026.07.08 | ₩21,813 | ₩21,813 | ₩20,780 | ₩21,464 | -1.60% | 44.1만 |
|---|
| 2026.07.07 | ₩22,927 | ₩23,289 | ₩22,202 | ₩22,269 | -2.87% | 31만 |
|---|
| 2026.07.06 | ₩23,034 | ₩23,101 | ₩22,068 | ₩23,047 | +0.06% | 36.2만 |
|---|
| 2026.07.02 | ₩24,335 | ₩24,335 | ₩22,551 | ₩22,913 | -5.84% | 41.4만 |
|---|
| 2026.07.01 | ₩24,751 | ₩25,234 | ₩24,107 | ₩24,121 | -2.55% | 38.9만 |
|---|
| 2026.06.30 | ₩24,416 | ₩25,087 | ₩24,027 | ₩24,979 | +2.31% | 33.9만 |
|---|
| 2026.06.29 | ₩23,906 | ₩24,537 | ₩23,168 | ₩24,402 | +2.08% | 44.8만 |
|---|
| 2026.06.26 | ₩23,705 | ₩24,161 | ₩23,208 | ₩24,094 | +1.64% | 98.3만 |
|---|
| 2026.06.25 | ₩23,691 | ₩24,604 | ₩23,584 | ₩23,906 | +0.91% | 45.4만 |
|---|
| 2026.06.24 | ₩22,444 | ₩23,906 | ₩22,216 | ₩23,839 | +6.22% | 36.6만 |
|---|
| 2026.06.23 | ₩22,202 | ₩22,618 | ₩22,055 | ₩22,216 | +0.06% | 36.9만 |
|---|
| 2026.06.22 | ₩22,887 | ₩23,235 | ₩22,538 | ₩22,605 | -1.23% | 31.1만 |
|---|
| 2026.06.18 | ₩22,028 | ₩23,302 | ₩22,028 | ₩22,806 | +3.53% | 72.7만 |
|---|
| 2026.06.17 | ₩22,041 | ₩22,913 | ₩21,491 | ₩21,706 | -1.52% | 56.2만 |
|---|
| 2026.06.16 | ₩22,739 | ₩23,168 | ₩22,108 | ₩22,175 | -2.48% | 38.8만 |
|---|
| 2026.06.15 | ₩23,504 | ₩24,241 | ₩22,511 | ₩22,511 | -4.22% | 44.7만 |
|---|
| 2026.06.12 | ₩22,739 | ₩23,665 | ₩22,739 | ₩22,833 | +0.41% | 35.7만 |
|---|
| 2026.06.11 | ₩21,478 | ₩22,712 | ₩20,821 | ₩22,672 | +5.56% | 42.1만 |
|---|
| 2026.06.10 | ₩22,336 | ₩22,444 | ₩21,210 | ₩21,277 | -4.74% | 48.5만 |
|---|
| 2026.06.09 | ₩21,840 | ₩23,034 | ₩21,464 | ₩22,336 | +2.27% | 53.2만 |
|---|
| 2026.06.08 | ₩21,344 | ₩21,907 | ₩21,022 | ₩21,464 | +0.57% | 61.7만 |
|---|
| 2026.06.05 | ₩23,732 | ₩23,893 | ₩20,673 | ₩20,686 | -12.83% | 79.2만 |
|---|
| 2026.06.04 | ₩24,899 | ₩25,140 | ₩23,705 | ₩23,893 | -4.04% | 46.5만 |
|---|
| 2026.06.03 | ₩24,577 | ₩24,738 | ₩24,188 | ₩24,322 | -1.04% | 33.2만 |
|---|
| 2026.06.02 | ₩24,577 | ₩25,140 | ₩24,443 | ₩24,671 | +0.38% | 47.9만 |
|---|
| 2026.06.01 | ₩24,537 | ₩24,537 | ₩23,490 | ₩24,376 | -0.66% | 29.9만 |
|---|
| 2026.05.29 | ₩25,409 | ₩25,435 | ₩24,738 | ₩24,966 | -1.74% | 39.9만 |
|---|
| 2026.05.28 | ₩25,113 | ₩25,435 | ₩24,818 | ₩25,261 | +0.59% | 27.9만 |
|---|
| 2026.05.27 | ₩24,952 | ₩25,529 | ₩24,899 | ₩25,355 | +1.61% | 31.1만 |
|---|
| 2026.05.26 | ₩24,174 | ₩24,939 | ₩23,893 | ₩24,577 | +1.66% | 34만 |
|---|
| 2026.05.22 | ₩23,343 | ₩23,826 | ₩23,182 | ₩23,758 | +1.78% | 28.3만 |
|---|
| 2026.05.21 | ₩22,363 | ₩23,598 | ₩21,974 | ₩23,047 | +3.06% | 41.7만 |
|---|
| 2026.05.20 | ₩22,202 | ₩22,954 | ₩21,934 | ₩22,806 | +2.72% | 45.1만 |
|---|
| 2026.05.19 | ₩22,162 | ₩22,175 | ₩21,102 | ₩22,149 | -0.06% | 57만 |
|---|
| 2026.05.18 | ₩22,068 | ₩22,819 | ₩21,518 | ₩22,618 | +2.49% | 52.6만 |
|---|
| 2026.05.15 | ₩24,550 | ₩24,550 | ₩22,256 | ₩22,283 | -9.23% | 54.6만 |
|---|
| 2026.05.14 | ₩26,079 | ₩26,361 | ₩25,663 | ₩25,677 | -1.54% | 24.8만 |
|---|
| 2026.05.13 | ₩26,012 | ₩26,146 | ₩25,435 | ₩25,744 | -1.03% | 27.1만 |
|---|
| 2026.05.12 | ₩26,777 | ₩26,777 | ₩25,704 | ₩26,187 | -2.20% | 30.6만 |
|---|
| 2026.05.11 | ₩27,099 | ₩27,273 | ₩26,696 | ₩26,764 | -1.24% | 20.6만 |
|---|
| 2026.05.08 | ₩27,059 | ₩27,743 | ₩26,831 | ₩27,166 | +0.40% | 20.1만 |
|---|
| 2026.05.07 | ₩27,354 | ₩27,662 | ₩26,562 | ₩26,938 | -1.52% | 25.1만 |
|---|
| 2026.05.06 | ₩27,112 | ₩27,501 | ₩26,670 | ₩26,992 | -0.45% | 23.8만 |
|---|
| 2026.05.05 | ₩25,315 | ₩26,442 | ₩25,221 | ₩26,281 | +3.82% | 27.7만 |
|---|
| 2026.05.04 | ₩26,629 | ₩26,629 | ₩24,845 | ₩24,885 | -6.55% | 31.7만 |
|---|
| 2026.05.01 | ₩26,951 | ₩26,951 | ₩26,146 | ₩26,737 | -0.80% | 23.8만 |
|---|
| 2026.04.30 | ₩25,972 | ₩26,965 | ₩25,798 | ₩26,750 | +3.00% | 37.1만 |
|---|
| 2026.04.29 | ₩26,911 | ₩27,112 | ₩26,093 | ₩26,146 | -2.84% | 36.2만 |
|---|
| 2026.04.28 | ₩27,743 | ₩27,743 | ₩27,072 | ₩27,220 | -1.89% | 22.5만 |
|---|
| 2026.04.27 | ₩27,407 | ₩28,105 | ₩27,153 | ₩27,676 | +0.98% | 35만 |
|---|
| 2026.04.24 | ₩27,394 | ₩27,890 | ₩27,220 | ₩27,434 | +0.15% | 38.6만 |
|---|
| 2026.04.23 | ₩27,367 | ₩27,810 | ₩27,112 | ₩27,461 | +0.34% | 28.4만 |
|---|
| 2026.04.22 | ₩27,904 | ₩27,944 | ₩27,005 | ₩27,260 | -2.31% | 24만 |
|---|
| 2026.04.21 | ₩28,360 | ₩28,615 | ₩27,233 | ₩27,448 | -3.22% | 34.9만 |
|---|
| 2026.04.20 | ₩27,233 | ₩28,145 | ₩26,817 | ₩28,132 | +3.30% | 32.6만 |
|---|
| 2026.04.17 | ₩26,160 | ₩27,662 | ₩25,918 | ₩27,179 | +3.90% | 39.3만 |
|---|
| 2026.04.16 | ₩25,798 | ₩26,039 | ₩25,435 | ₩25,462 | -1.30% | 30만 |
|---|
| 2026.04.15 | ₩25,972 | ₩26,334 | ₩25,355 | ₩25,690 | -1.08% | 32만 |
|---|
| 2026.04.14 | ₩26,442 | ₩26,509 | ₩25,811 | ₩26,160 | -1.07% | 38.4만 |
|---|
| 2026.04.13 | ₩24,952 | ₩26,589 | ₩24,952 | ₩26,495 | +6.18% | 33.2만 |
|---|
| 2026.04.10 | ₩27,099 | ₩27,542 | ₩26,696 | ₩26,723 | -1.39% | 39.7만 |
|---|
| 2026.04.09 | ₩25,583 | ₩27,542 | ₩25,489 | ₩27,059 | +5.77% | 44.9만 |
|---|
| 2026.04.08 | ₩25,529 | ₩26,133 | ₩25,355 | ₩25,851 | +1.26% | 58.7만 |
|---|
| 2026.04.07 | ₩23,222 | ₩24,040 | ₩23,074 | ₩24,000 | +3.35% | 41.1만 |
|---|
| 2026.04.06 | ₩23,343 | ₩23,826 | ₩23,047 | ₩23,812 | +2.01% | 34.4만 |
|---|
| 2026.04.02 | ₩23,852 | ₩24,604 | ₩23,343 | ₩23,423 | -1.80% | 41.6만 |
|---|
| 2026.04.01 | ₩24,322 | ₩24,926 | ₩24,161 | ₩24,322 | 0.00% | 35.6만 |
|---|
| 2026.03.31 | ₩23,758 | ₩24,389 | ₩23,343 | ₩24,107 | +1.47% | 50.4만 |
|---|
| 2026.03.30 | ₩23,732 | ₩23,745 | ₩23,182 | ₩23,383 | -1.47% | 45.1만 |
|---|
| 2026.03.27 | ₩23,302 | ₩23,705 | ₩23,208 | ₩23,383 | +0.35% | 33.2만 |
|---|
| 2026.03.26 | ₩23,678 | ₩24,215 | ₩23,437 | ₩23,571 | -0.45% | 41만 |
|---|
| 2026.03.25 | ₩24,080 | ₩24,362 | ₩23,463 | ₩24,094 | +0.06% | 42.4만 |
|---|
| 2026.03.24 | ₩23,329 | ₩24,080 | ₩22,699 | ₩23,758 | +1.84% | 40.3만 |
|---|
| 2026.03.23 | ₩22,793 | ₩23,544 | ₩22,538 | ₩23,155 | +1.59% | 53.5만 |
|---|
| 2026.03.20 | ₩22,310 | ₩22,417 | ₩21,478 | ₩21,894 | -1.86% | 98.9만 |
|---|
| 2026.03.19 | ₩22,538 | ₩22,726 | ₩21,639 | ₩22,082 | -2.02% | 54.9만 |
|---|
| 2026.03.18 | ₩23,584 | ₩24,027 | ₩22,887 | ₩22,913 | -2.84% | 177.2만 |
|---|
| 2026.03.17 | ₩23,450 | ₩23,866 | ₩23,074 | ₩23,705 | +1.09% | 63.6만 |
|---|
| 2026.03.16 | ₩23,007 | ₩23,463 | ₩22,766 | ₩23,168 | +0.70% | 60.4만 |
|---|
| 2026.03.13 | ₩23,047 | ₩23,262 | ₩22,444 | ₩22,618 | -1.86% | 64.7만 |
|---|
| 2026.03.12 | ₩23,289 | ₩23,544 | ₩22,793 | ₩22,873 | -1.79% | 77.1만 |
|---|
| 2026.03.11 | ₩23,799 | ₩24,268 | ₩23,463 | ₩23,745 | -0.23% | 65.1만 |
|---|
| 2026.03.10 | ₩22,793 | ₩24,496 | ₩22,538 | ₩23,745 | +4.18% | 63.1만 |
|---|
| 2026.03.09 | ₩22,336 | ₩23,141 | ₩21,934 | ₩23,034 | +3.12% | 106.5만 |
|---|
| 2026.03.06 | ₩24,255 | ₩25,274 | ₩22,605 | ₩23,276 | -4.04% | 112.8만 |
|---|
| 2026.03.05 | ₩26,039 | ₩26,348 | ₩24,550 | ₩25,221 | -3.14% | 77.7만 |
|---|
| 2026.03.04 | ₩26,374 | ₩26,670 | ₩25,623 | ₩26,388 | +0.05% | 46.4만 |
|---|
| 2026.03.03 | ₩26,281 | ₩26,643 | ₩25,985 | ₩26,187 | -0.36% | 49.5만 |
|---|
| 2026.03.02 | ₩27,085 | ₩27,595 | ₩26,656 | ₩27,273 | +0.69% | 39.5만 |
|---|
| 2026.02.27 | ₩27,595 | ₩27,729 | ₩26,790 | ₩27,542 | -0.19% | 57.5만 |
|---|
| 2026.02.26 | ₩28,333 | ₩28,776 | ₩27,461 | ₩27,971 | -1.28% | 40.3만 |
|---|
| 2026.02.25 | ₩29,862 | ₩29,862 | ₩28,051 | ₩28,145 | -5.75% | 53.3만 |
|---|
| 2026.02.24 | ₩29,527 | ₩30,211 | ₩29,527 | ₩29,769 | +0.82% | 28.2만 |
|---|
| 2026.02.23 | ₩30,077 | ₩30,238 | ₩29,098 | ₩29,393 | -2.27% | 63.1만 |
|---|
| 2026.02.20 | ₩29,608 | ₩30,828 | ₩29,312 | ₩30,252 | +2.17% | 40.9만 |
|---|
| 2026.02.19 | ₩29,527 | ₩29,916 | ₩29,366 | ₩29,701 | +0.59% | 47만 |
|---|
| 2026.02.18 | ₩29,594 | ₩30,547 | ₩29,393 | ₩29,608 | +0.05% | 41.8만 |
|---|
| 2026.02.17 | ₩29,514 | ₩29,715 | ₩28,776 | ₩29,661 | +0.50% | 51.7만 |
|---|
| 2026.02.13 | ₩29,366 | ₩29,983 | ₩28,414 | ₩29,567 | +0.69% | 65만 |
|---|
| 2026.02.12 | ₩30,278 | ₩30,721 | ₩29,286 | ₩29,366 | -3.01% | 57.9만 |
|---|
| 2026.02.11 | ₩29,755 | ₩30,131 | ₩29,286 | ₩29,983 | +0.77% | 58.5만 |
|---|
| 2026.02.10 | ₩29,138 | ₩30,010 | ₩28,843 | ₩29,661 | +1.80% | 47.6만 |
|---|
| 2026.02.09 | ₩28,440 | ₩29,058 | ₩28,078 | ₩28,803 | +1.27% | 40.2만 |
|---|
| 2026.02.06 | ₩27,582 | ₩28,682 | ₩27,582 | ₩28,561 | +3.55% | 65.4만 |
|---|
| 2026.02.05 | ₩26,764 | ₩27,636 | ₩26,737 | ₩27,314 | +2.06% | 69.4만 |
|---|
| 2026.02.04 | ₩26,401 | ₩27,501 | ₩26,133 | ₩26,965 | +2.13% | 99.7만 |
|---|
| 2026.02.03 | ₩25,543 | ₩26,415 | ₩25,315 | ₩25,999 | +1.79% | 67.1만 |
|---|
| 2026.02.02 | ₩24,993 | ₩25,771 | ₩24,899 | ₩25,502 | +2.04% | 42.1만 |
|---|
| 2026.01.30 | ₩24,845 | ₩25,382 | ₩24,523 | ₩25,113 | +1.08% | 61.6만 |
|---|
| 2026.01.29 | ₩24,698 | ₩25,087 | ₩24,429 | ₩25,046 | +1.41% | 60.7만 |
|---|
| 2026.01.28 | ₩25,033 | ₩25,301 | ₩24,510 | ₩24,644 | -1.55% | 54.6만 |
|---|
| 2026.01.27 | ₩24,724 | ₩25,020 | ₩24,241 | ₩24,832 | +0.43% | 45.1만 |
|---|
| 2026.01.26 | ₩25,221 | ₩25,342 | ₩24,684 | ₩24,899 | -1.28% | 41만 |
|---|
| 2026.01.23 | ₩25,650 | ₩25,650 | ₩25,140 | ₩25,234 | -1.62% | 32.7만 |
|---|
| 2026.01.22 | ₩25,677 | ₩26,321 | ₩25,650 | ₩25,757 | +0.31% | 44.4만 |
|---|
| 2026.01.21 | ₩24,751 | ₩25,556 | ₩24,563 | ₩25,435 | +2.76% | 44.2만 |
|---|
| 2026.01.20 | ₩24,443 | ₩24,738 | ₩24,188 | ₩24,496 | +0.22% | 78.4만 |
|---|
| 2026.01.16 | ₩24,939 | ₩25,154 | ₩24,724 | ₩25,100 | +0.65% | 73만 |
|---|
| 2026.01.15 | ₩24,322 | ₩24,979 | ₩24,201 | ₩24,912 | +2.43% | 64.7만 |
|---|
| 2026.01.14 | ₩23,919 | ₩24,684 | ₩23,745 | ₩24,215 | +1.23% | 71만 |
|---|
| 2026.01.13 | ₩23,745 | ₩24,067 | ₩23,611 | ₩23,893 | +0.62% | 64.3만 |
|---|
| 2026.01.12 | ₩23,289 | ₩23,919 | ₩23,021 | ₩23,745 | +1.96% | 88.2만 |
|---|
| 2026.01.09 | ₩22,497 | ₩23,571 | ₩22,162 | ₩23,517 | +4.53% | 62.8만 |
|---|
| 2026.01.08 | ₩21,035 | ₩22,779 | ₩20,888 | ₩22,149 | +5.29% | 52.9만 |
|---|
| 2026.01.07 | ₩21,988 | ₩22,015 | ₩20,901 | ₩21,143 | -3.84% | 69.8만 |
|---|
| 2026.01.06 | ₩20,982 | ₩21,827 | ₩20,807 | ₩21,760 | +3.71% | 68.8만 |
|---|
| 2026.01.05 | ₩20,539 | ₩21,464 | ₩20,512 | ₩21,102 | +2.74% | 59.1만 |
|---|
| 2026.01.02 | ₩20,753 | ₩21,210 | ₩20,566 | ₩20,619 | -0.65% | 58.4만 |
|---|
| 2025.12.31 | ₩20,834 | ₩21,102 | ₩20,592 | ₩20,633 | -0.97% | 64.2만 |
|---|
| 2025.12.30 | ₩20,619 | ₩21,089 | ₩20,619 | ₩20,834 | +1.04% | 74.7만 |
|---|
| 2025.12.29 | ₩20,552 | ₩20,807 | ₩20,391 | ₩20,780 | +1.11% | 59.7만 |
|---|
| 2025.12.26 | ₩20,338 | ₩20,592 | ₩20,230 | ₩20,552 | +1.06% | 42.8만 |
|---|
| 2025.12.24 | ₩20,418 | ₩20,713 | ₩20,244 | ₩20,539 | +0.59% | 27.7만 |
|---|
| 2025.12.23 | ₩20,351 | ₩20,525 | ₩20,096 | ₩20,297 | -0.26% | 60.4만 |
|---|
| 2025.12.22 | ₩20,686 | ₩21,049 | ₩20,405 | ₩20,432 | -1.23% | 82.6만 |
|---|
| 2025.12.19 | ₩21,518 | ₩21,639 | ₩20,686 | ₩20,713 | -3.74% | 185.5만 |
|---|
| 2025.12.18 | ₩21,558 | ₩22,175 | ₩21,558 | ₩21,813 | +1.18% | 159.6만 |
|---|
| 2025.12.17 | ₩21,773 | ₩22,055 | ₩20,901 | ₩21,290 | -2.22% | 181.8만 |
|---|
| 2025.12.16 | ₩21,719 | ₩22,618 | ₩21,464 | ₩21,773 | +0.25% | 165.1만 |
|---|
| 2025.12.15 | ₩21,934 | ₩22,310 | ₩19,694 | ₩21,558 | -1.71% | 217.5만 |
|---|
| 2025.12.12 | ₩26,831 | ₩27,394 | ₩21,800 | ₩22,162 | -17.40% | 344만 |
|---|
| 2025.12.11 | ₩19,667 | ₩20,512 | ₩19,667 | ₩20,230 | +2.86% | 159.8만 |
|---|
| 2025.12.10 | ₩18,473 | ₩19,479 | ₩18,446 | ₩19,452 | +5.30% | 178.6만 |
|---|
| 2025.12.09 | ₩18,084 | ₩18,513 | ₩17,681 | ₩18,285 | +1.11% | 73만 |
|---|
| 2025.12.08 | ₩18,661 | ₩18,916 | ₩18,164 | ₩18,205 | -2.44% | 80.5만 |
|---|
| 2025.12.05 | ₩18,433 | ₩18,929 | ₩18,312 | ₩18,580 | +0.80% | 47.5만 |
|---|
| 2025.12.04 | ₩18,325 | ₩18,567 | ₩18,030 | ₩18,325 | 0.00% | 71.8만 |
|---|
| 2025.12.03 | ₩17,909 | ₩18,795 | ₩17,789 | ₩18,379 | +2.62% | 74.1만 |
|---|
| 2025.12.02 | ₩17,762 | ₩17,963 | ₩17,426 | ₩17,802 | +0.23% | 54.8만 |
|---|
| 2025.12.01 | ₩17,145 | ₩17,990 | ₩17,011 | ₩17,561 | +2.43% | 84.1만 |
|---|
| 2025.11.28 | ₩17,373 | ₩17,520 | ₩17,185 | ₩17,386 | +0.08% | 29.5만 |
|---|
| 2025.11.26 | ₩16,568 | ₩17,614 | ₩16,541 | ₩17,265 | +4.21% | 105.2만 |
|---|
| 2025.11.25 | ₩16,474 | ₩17,172 | ₩16,340 | ₩16,809 | +2.04% | 76.7만 |
|---|
| 2025.11.24 | ₩15,964 | ₩16,554 | ₩15,763 | ₩16,300 | +2.10% | 99만 |
|---|
| 2025.11.21 | ₩15,334 | ₩16,259 | ₩15,253 | ₩16,085 | +4.90% | 93.8만 |
|---|
| 2025.11.20 | ₩15,468 | ₩15,615 | ₩14,971 | ₩15,092 | -2.43% | 62.6만 |
|---|
| 2025.11.19 | ₩15,951 | ₩16,407 | ₩14,810 | ₩15,226 | -4.54% | 68.4만 |
|---|
| 2025.11.18 | ₩16,246 | ₩16,326 | ₩15,937 | ₩15,991 | -1.57% | 64.1만 |
|---|
| 2025.11.17 | ₩17,386 | ₩17,386 | ₩16,380 | ₩16,407 | -5.63% | 54만 |
|---|
| 2025.11.14 | ₩17,520 | ₩17,614 | ₩16,944 | ₩17,373 | -0.84% | 42.6만 |
|---|
| 2025.11.13 | ₩17,574 | ₩17,950 | ₩17,346 | ₩17,520 | -0.31% | 38.4만 |
|---|
| 2025.11.12 | ₩17,695 | ₩18,124 | ₩17,561 | ₩17,681 | -0.08% | 42.5만 |
|---|
| 2025.11.11 | ₩17,842 | ₩17,883 | ₩17,520 | ₩17,587 | -1.43% | 33만 |
|---|
| 2025.11.10 | ₩17,816 | ₩17,816 | ₩17,252 | ₩17,681 | -0.75% | 39.5만 |
|---|
| 2025.11.07 | ₩17,467 | ₩17,587 | ₩17,225 | ₩17,520 | +0.31% | 55만 |
|---|
| 2025.11.06 | ₩17,668 | ₩18,406 | ₩17,279 | ₩17,467 | -1.14% | 41.7만 |
|---|
| 2025.11.05 | ₩17,668 | ₩18,070 | ₩17,453 | ₩17,950 | +1.59% | 49.8만 |
|---|
| 2025.11.04 | ₩18,594 | ₩18,647 | ₩17,641 | ₩17,695 | -4.83% | 70만 |
|---|
| 2025.11.03 | ₩18,969 | ₩19,023 | ₩18,513 | ₩18,822 | -0.78% | 56.3만 |
|---|
| 2025.10.31 | ₩19,036 | ₩19,170 | ₩18,674 | ₩19,063 | +0.14% | 55.5만 |
|---|
| 2025.10.30 | ₩19,211 | ₩19,653 | ₩18,956 | ₩19,117 | -0.49% | 51.6만 |
|---|
| 2025.10.29 | ₩19,788 | ₩20,096 | ₩19,264 | ₩19,425 | -1.83% | 51.2만 |
|---|
| 2025.10.28 | ₩20,123 | ₩20,539 | ₩19,949 | ₩19,989 | -0.67% | 55.8만 |
|---|
| 2025.10.27 | ₩20,928 | ₩21,236 | ₩20,271 | ₩20,271 | -3.14% | 39.7만 |
|---|
| 2025.10.24 | ₩20,727 | ₩20,995 | ₩20,418 | ₩20,807 | +0.39% | 61.6만 |
|---|
| 2025.10.23 | ₩20,284 | ₩20,888 | ₩20,244 | ₩20,458 | +0.86% | 50.4만 |
|---|
| 2025.10.22 | ₩20,552 | ₩20,780 | ₩20,096 | ₩20,203 | -1.70% | 49.7만 |
|---|
| 2025.10.21 | ₩20,096 | ₩20,780 | ₩20,042 | ₩20,592 | +2.47% | 68.3만 |
|---|
| 2025.10.20 | ₩19,720 | ₩20,525 | ₩19,653 | ₩20,177 | +2.31% | 75.2만 |
|---|
| 2025.10.17 | ₩19,090 | ₩19,720 | ₩18,983 | ₩19,613 | +2.74% | 43.3만 |
|---|
| 2025.10.16 | ₩19,184 | ₩19,238 | ₩18,768 | ₩19,238 | +0.28% | 44.4만 |
|---|
| 2025.10.15 | ₩19,130 | ₩19,533 | ₩18,902 | ₩19,130 | 0.00% | 41.1만 |
|---|
| 2025.10.14 | ₩17,950 | ₩19,224 | ₩17,816 | ₩19,077 | +6.28% | 75.6만 |
|---|
| 2025.10.13 | ₩18,325 | ₩18,339 | ₩17,587 | ₩18,137 | -1.02% | 75.3만 |
|---|
| 2025.10.10 | ₩18,996 | ₩19,144 | ₩17,950 | ₩18,124 | -4.59% | 65.8만 |
|---|