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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩25,450 | ₩26,282 | ₩24,016 | ₩24,525 | -3.64% | 209.3만 |
| 2026.09.28–2026.10.02 | ₩26,751 | ₩26,805 | ₩24,740 | ₩25,477 | -4.76% | 178.7만 |
| 2026.09.21–2026.09.25 | ₩27,180 | ₩28,293 | ₩25,625 | ₩26,469 | -2.61% | 190.8만 |
| 2026.09.14–2026.09.18 | ₩27,757 | ₩28,990 | ₩26,563 | ₩26,939 | -2.95% | 271.8만 |
| 2026.09.08–2026.09.11 | ₩30,707 | ₩31,283 | ₩27,850 | ₩28,923 | -5.81% | 273.2만 |
| 2026.08.31–2026.09.04 | ₩25,786 | ₩31,149 | ₩23,466 | ₩30,747 | +19.24% | 331.3만 |
| 2026.08.24–2026.08.28 | ₩27,421 | ₩27,555 | ₩25,960 | ₩26,040 | -5.04% | 118.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,172 |
| ₩26,268 |
| ₩27,193 |
| -2.03% |
| 122.6만 |
| 2026.08.10–2026.08.14 | ₩29,393 | ₩29,647 | ₩27,770 | ₩28,092 | -4.43% | 128.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,150 | ₩29,527 | ₩23,989 | ₩29,473 | +22.04% | 218.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩25,584 | ₩26,174 | ₩23,546 | ₩23,922 | -6.50% | 160.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,485 | ₩25,517 | ₩23,332 | ₩24,941 | +1.86% | 138.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,131 | ₩25,209 | ₩22,514 | ₩24,364 | +5.33% | 165.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,023 | ₩23,479 | ₩20,771 | ₩23,332 | +1.34% | 177.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,895 | ₩25,222 | ₩22,541 | ₩22,903 | -4.15% | 159만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,876 | ₩24,592 | ₩22,044 | ₩24,083 | +5.28% | 248.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩23,493 | ₩24,230 | ₩21,481 | ₩22,795 | -2.97% | 212.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,334 | ₩23,653 | ₩20,811 | ₩22,822 | +6.98% | 241.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,525 | ₩25,128 | ₩20,663 | ₩20,677 | -15.69% | 236.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,163 | ₩25,517 | ₩23,881 | ₩24,954 | +3.27% | 132.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩22,058 | ₩23,814 | ₩21,092 | ₩23,747 | +7.66% | 224.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,086 | ₩27,260 | ₩22,246 | ₩22,272 | -17.77% | 157.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,617 | ₩27,730 | ₩24,833 | ₩27,153 | +2.02% | 128.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,395 | ₩28,092 | ₩25,786 | ₩26,724 | -2.45% | 154.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,220 | ₩28,601 | ₩26,805 | ₩27,421 | +0.74% | 158.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,941 | ₩27,649 | ₩24,941 | ₩27,167 | +8.92% | 173만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,332 | ₩27,529 | ₩23,037 | ₩26,711 | +14.48% | 218.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,721 | ₩24,914 | ₩23,171 | ₩23,412 | -1.30% | 172.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,782 | ₩24,351 | ₩22,527 | ₩23,372 | +2.59% | 210.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩22,996 | ₩24,016 | ₩21,468 | ₩21,883 | -4.84% | 455만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,326 | ₩24,485 | ₩21,924 | ₩22,608 | +1.26% | 376.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,073 | ₩27,582 | ₩22,594 | ₩23,265 | -14.07% | 325.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,063 | ₩30,224 | ₩26,778 | ₩27,529 | -8.43% | 242.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,500 | ₩30,814 | ₩28,762 | ₩30,237 | +2.50% | 181.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,427 | ₩30,707 | ₩28,065 | ₩29,553 | +3.96% | 269.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,981 | ₩28,668 | ₩24,887 | ₩28,548 | +14.28% | 343.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,209 | ₩25,370 | ₩24,230 | ₩25,102 | -0.43% | 263만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,431 | ₩26,308 | ₩24,176 | ₩25,222 | +3.24% | 199.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,278 | ₩25,142 | ₩23,010 | ₩25,088 | +7.78% | 361.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,529 | ₩23,560 | ₩20,502 | ₩23,506 | +14.50% | 313.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,543 | ₩21,200 | ₩20,382 | ₩20,610 | +0.33% | 257만 |
|---|
| 2025.12.22–2025.12.26 | ₩20,677 | ₩21,039 | ₩20,087 | ₩20,543 | -0.65% | 213.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,924 | ₩22,608 | ₩19,684 | ₩20,703 | -5.57% | 909.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,652 | ₩27,381 | ₩17,673 | ₩22,152 | +18.76% | 835.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,137 | ₩18,920 | ₩17,003 | ₩18,571 | +8.37% | 332.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,957 | ₩17,606 | ₩15,756 | ₩17,378 | +8.91% | 310.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,378 | ₩17,378 | ₩14,804 | ₩16,077 | -7.48% | 342.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,807 | ₩18,116 | ₩16,936 | ₩17,365 | -2.48% | 195.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,960 | ₩19,014 | ₩17,217 | ₩17,512 | -7.64% | 272.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,918 | ₩21,226 | ₩18,665 | ₩19,054 | -8.91% | 253.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,711 | ₩20,985 | ₩19,644 | ₩20,797 | +5.51% | 305.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,317 | ₩19,711 | ₩17,579 | ₩19,604 | +7.03% | 279.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,987 | ₩19,135 | ₩17,941 | ₩18,116 | -4.59% | 65.8만 |
|---|