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 | ₩24,810 | ₩24,837 | ₩24,328 | ₩24,529 | -1.14% | 26.4만 |
| 2026.10.08 | ₩24,328 | ₩24,985 | ₩24,019 | ₩24,864 | +2.21% | 57.7만 |
| 2026.10.07 | ₩24,649 | ₩24,730 | ₩24,086 | ₩24,663 | +0.05% | 29.5만 |
| 2026.10.06 | ₩25,588 | ₩25,803 | ₩25,105 | ₩25,280 | -1.21% | 44.4만 |
| 2026.10.05 | ₩25,454 | ₩26,286 | ₩24,301 | ₩25,360 | -0.37% | 51.2만 |
| 2026.10.02 | ₩26,514 | ₩26,809 | ₩25,481 | ₩25,481 | -3.89% | 46만 |
| 2026.10.01 | ₩25,240 | ₩25,937 | ₩24,743 | ₩25,749 | +2.02% | 42만 |
| 2026.09.30 | ₩25,883 | ₩25,883 | ₩25,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,307 |
| -2.23% |
| 33.5만 |
| 2026.09.29 | ₩26,178 | ₩26,299 | ₩25,494 | ₩25,655 | -2.00% | 25.5만 |
|---|
| 2026.09.28 | ₩26,755 | ₩26,755 | ₩25,843 | ₩25,991 | -2.86% | 31.8만 |
|---|
| 2026.09.25 | ₩25,977 | ₩26,889 | ₩25,816 | ₩26,473 | +1.91% | 31.2만 |
|---|
| 2026.09.24 | ₩26,540 | ₩26,661 | ₩25,628 | ₩25,856 | -2.58% | 36.8만 |
|---|
| 2026.09.23 | ₩27,493 | ₩27,895 | ₩26,567 | ₩26,594 | -3.27% | 52만 |
|---|
| 2026.09.22 | ₩27,935 | ₩28,297 | ₩27,493 | ₩27,707 | -0.82% | 37.9만 |
|---|
| 2026.09.21 | ₩27,184 | ₩27,305 | ₩26,554 | ₩26,956 | -0.84% | 33만 |
|---|
| 2026.09.18 | ₩27,479 | ₩27,479 | ₩26,567 | ₩26,943 | -1.95% | 86.7만 |
|---|
| 2026.09.17 | ₩28,673 | ₩28,673 | ₩27,171 | ₩27,546 | -3.93% | 50.2만 |
|---|
| 2026.09.16 | ₩28,539 | ₩28,820 | ₩27,493 | ₩27,868 | -2.35% | 45.8만 |
|---|
| 2026.09.15 | ₩28,136 | ₩28,686 | ₩27,747 | ₩28,337 | +0.71% | 47.4만 |
|---|
| 2026.09.14 | ₩27,761 | ₩28,995 | ₩27,667 | ₩28,136 | +1.35% | 41.7만 |
|---|
| 2026.09.11 | ₩29,223 | ₩29,464 | ₩28,485 | ₩28,928 | -1.01% | 59.8만 |
|---|
| 2026.09.10 | ₩28,646 | ₩28,673 | ₩27,855 | ₩28,284 | -1.26% | 54.2만 |
|---|
| 2026.09.09 | ₩29,665 | ₩29,679 | ₩28,364 | ₩29,303 | -1.22% | 69.8만 |
|---|
| 2026.09.08 | ₩30,711 | ₩31,288 | ₩28,767 | ₩29,799 | -2.97% | 89.4만 |
|---|
| 2026.09.04 | ₩27,667 | ₩31,154 | ₩27,010 | ₩30,751 | +11.15% | 191.7만 |
|---|
| 2026.09.03 | ₩25,602 | ₩26,125 | ₩25,159 | ₩25,159 | -1.73% | 45.3만 |
|---|
| 2026.09.02 | ₩24,877 | ₩25,763 | ₩23,469 | ₩25,387 | +2.05% | 39.9만 |
|---|
| 2026.09.01 | ₩25,454 | ₩25,602 | ₩24,703 | ₩24,797 | -2.58% | 25.3만 |
|---|
| 2026.08.31 | ₩25,789 | ₩25,830 | ₩25,347 | ₩25,776 | -0.05% | 29.1만 |
|---|
| 2026.08.28 | ₩26,621 | ₩26,715 | ₩25,964 | ₩26,044 | -2.17% | 29.4만 |
|---|
| 2026.08.27 | ₩26,312 | ₩26,835 | ₩26,017 | ₩26,393 | +0.31% | 27.2만 |
|---|
| 2026.08.26 | ₩26,916 | ₩27,010 | ₩26,339 | ₩26,581 | -1.25% | 22.6만 |
|---|
| 2026.08.25 | ₩27,265 | ₩27,265 | ₩26,460 | ₩26,742 | -1.92% | 17만 |
|---|
| 2026.08.24 | ₩27,425 | ₩27,560 | ₩26,554 | ₩26,755 | -2.44% | 22.4만 |
|---|
| 2026.08.21 | ₩26,849 | ₩27,479 | ₩26,446 | ₩27,198 | +1.30% | 28.5만 |
|---|
| 2026.08.20 | ₩26,983 | ₩27,385 | ₩26,272 | ₩26,446 | -1.99% | 24.8만 |
|---|
| 2026.08.19 | ₩27,412 | ₩28,177 | ₩27,412 | ₩27,774 | +1.32% | 25.2만 |
|---|
| 2026.08.18 | ₩27,412 | ₩27,519 | ₩26,527 | ₩26,835 | -2.10% | 23.7만 |
|---|
| 2026.08.17 | ₩27,761 | ₩27,962 | ₩27,171 | ₩27,814 | +0.19% | 20.4만 |
|---|
| 2026.08.14 | ₩28,391 | ₩28,539 | ₩27,774 | ₩28,096 | -1.04% | 21.5만 |
|---|
| 2026.08.13 | ₩29,652 | ₩29,652 | ₩28,458 | ₩28,659 | -3.35% | 35.2만 |
|---|
| 2026.08.12 | ₩29,585 | ₩29,585 | ₩28,472 | ₩29,303 | -0.95% | 23.5만 |
|---|
| 2026.08.11 | ₩28,646 | ₩29,477 | ₩28,646 | ₩29,357 | +2.48% | 25만 |
|---|
| 2026.08.10 | ₩29,397 | ₩29,397 | ₩28,083 | ₩28,244 | -3.92% | 23.4만 |
|---|
| 2026.08.07 | ₩28,284 | ₩29,531 | ₩28,083 | ₩29,477 | +4.22% | 36.9만 |
|---|
| 2026.08.06 | ₩27,895 | ₩28,512 | ₩27,479 | ₩27,989 | +0.34% | 46.1만 |
|---|
| 2026.08.05 | ₩27,855 | ₩28,485 | ₩27,627 | ₩28,002 | +0.53% | 46.3만 |
|---|
| 2026.08.04 | ₩26,098 | ₩28,042 | ₩26,071 | ₩27,989 | +7.25% | 42.6만 |
|---|
| 2026.08.03 | ₩24,153 | ₩25,883 | ₩23,992 | ₩25,776 | +6.72% | 46.3만 |
|---|
| 2026.07.31 | ₩24,113 | ₩24,193 | ₩23,550 | ₩23,925 | -0.78% | 24만 |
|---|
| 2026.07.30 | ₩24,636 | ₩24,743 | ₩23,751 | ₩23,885 | -3.05% | 30.3만 |
|---|
| 2026.07.29 | ₩25,535 | ₩25,870 | ₩23,764 | ₩24,086 | -5.67% | 44.4만 |
|---|
| 2026.07.28 | ₩25,360 | ₩26,178 | ₩25,012 | ₩26,084 | +2.86% | 34.2만 |
|---|
| 2026.07.27 | ₩25,588 | ₩25,937 | ₩24,676 | ₩25,199 | -1.52% | 27.4만 |
|---|
| 2026.07.24 | ₩24,636 | ₩25,521 | ₩24,207 | ₩24,944 | +1.25% | 24.3만 |
|---|
| 2026.07.23 | ₩24,220 | ₩24,636 | ₩23,898 | ₩24,488 | +1.11% | 27.6만 |
|---|
| 2026.07.22 | ₩24,354 | ₩25,092 | ₩24,354 | ₩24,770 | +1.71% | 19.5만 |
|---|
| 2026.07.21 | ₩23,992 | ₩24,556 | ₩23,335 | ₩24,354 | +1.51% | 36.4만 |
|---|
| 2026.07.20 | ₩24,488 | ₩24,502 | ₩23,644 | ₩23,684 | -3.29% | 30.4만 |
|---|
| 2026.07.17 | ₩24,354 | ₩24,971 | ₩23,992 | ₩24,368 | +0.06% | 38.9만 |
|---|
| 2026.07.16 | ₩23,577 | ₩25,213 | ₩23,577 | ₩24,891 | +5.57% | 40만 |
|---|
| 2026.07.15 | ₩22,946 | ₩23,831 | ₩22,946 | ₩23,657 | +3.10% | 27.1만 |
|---|
| 2026.07.14 | ₩23,107 | ₩23,590 | ₩22,839 | ₩23,040 | -0.29% | 28.6만 |
|---|
| 2026.07.13 | ₩23,134 | ₩23,375 | ₩22,517 | ₩22,772 | -1.57% | 30.7만 |
|---|
| 2026.07.10 | ₩22,611 | ₩23,483 | ₩22,611 | ₩23,335 | +3.20% | 27.3만 |
|---|
| 2026.07.09 | ₩21,511 | ₩22,799 | ₩21,511 | ₩22,584 | +4.99% | 38.9만 |
|---|
| 2026.07.08 | ₩21,806 | ₩21,806 | ₩20,774 | ₩21,458 | -1.60% | 44.1만 |
|---|
| 2026.07.07 | ₩22,919 | ₩23,281 | ₩22,195 | ₩22,262 | -2.87% | 31만 |
|---|
| 2026.07.06 | ₩23,027 | ₩23,094 | ₩22,061 | ₩23,040 | +0.06% | 36.2만 |
|---|
| 2026.07.02 | ₩24,328 | ₩24,328 | ₩22,544 | ₩22,906 | -5.84% | 41.4만 |
|---|
| 2026.07.01 | ₩24,743 | ₩25,226 | ₩24,100 | ₩24,113 | -2.55% | 38.9만 |
|---|
| 2026.06.30 | ₩24,408 | ₩25,079 | ₩24,019 | ₩24,971 | +2.31% | 33.9만 |
|---|
| 2026.06.29 | ₩23,898 | ₩24,529 | ₩23,161 | ₩24,395 | +2.08% | 44.8만 |
|---|
| 2026.06.26 | ₩23,697 | ₩24,153 | ₩23,201 | ₩24,086 | +1.64% | 98.3만 |
|---|
| 2026.06.25 | ₩23,684 | ₩24,596 | ₩23,577 | ₩23,898 | +0.91% | 45.4만 |
|---|
| 2026.06.24 | ₩22,437 | ₩23,898 | ₩22,209 | ₩23,831 | +6.22% | 36.6만 |
|---|
| 2026.06.23 | ₩22,195 | ₩22,611 | ₩22,048 | ₩22,209 | +0.06% | 36.9만 |
|---|
| 2026.06.22 | ₩22,879 | ₩23,228 | ₩22,530 | ₩22,598 | -1.23% | 31.1만 |
|---|
| 2026.06.18 | ₩22,021 | ₩23,295 | ₩22,021 | ₩22,799 | +3.53% | 72.7만 |
|---|
| 2026.06.17 | ₩22,034 | ₩22,906 | ₩21,484 | ₩21,699 | -1.52% | 56.2만 |
|---|
| 2026.06.16 | ₩22,732 | ₩23,161 | ₩22,101 | ₩22,168 | -2.48% | 38.8만 |
|---|
| 2026.06.15 | ₩23,496 | ₩24,234 | ₩22,504 | ₩22,504 | -4.22% | 44.7만 |
|---|
| 2026.06.12 | ₩22,732 | ₩23,657 | ₩22,732 | ₩22,826 | +0.41% | 35.7만 |
|---|
| 2026.06.11 | ₩21,471 | ₩22,705 | ₩20,814 | ₩22,665 | +5.56% | 42.1만 |
|---|
| 2026.06.10 | ₩22,329 | ₩22,437 | ₩21,203 | ₩21,270 | -4.74% | 48.5만 |
|---|
| 2026.06.09 | ₩21,833 | ₩23,027 | ₩21,458 | ₩22,329 | +2.27% | 53.2만 |
|---|
| 2026.06.08 | ₩21,337 | ₩21,900 | ₩21,015 | ₩21,458 | +0.57% | 61.7만 |
|---|
| 2026.06.05 | ₩23,724 | ₩23,885 | ₩20,666 | ₩20,680 | -12.83% | 79.2만 |
|---|
| 2026.06.04 | ₩24,891 | ₩25,132 | ₩23,697 | ₩23,885 | -4.04% | 46.5만 |
|---|
| 2026.06.03 | ₩24,569 | ₩24,730 | ₩24,180 | ₩24,314 | -1.04% | 33.2만 |
|---|
| 2026.06.02 | ₩24,569 | ₩25,132 | ₩24,435 | ₩24,663 | +0.38% | 47.9만 |
|---|
| 2026.06.01 | ₩24,529 | ₩24,529 | ₩23,483 | ₩24,368 | -0.66% | 29.9만 |
|---|
| 2026.05.29 | ₩25,400 | ₩25,427 | ₩24,730 | ₩24,958 | -1.74% | 39.9만 |
|---|
| 2026.05.28 | ₩25,105 | ₩25,427 | ₩24,810 | ₩25,253 | +0.59% | 27.9만 |
|---|
| 2026.05.27 | ₩24,944 | ₩25,521 | ₩24,891 | ₩25,347 | +1.61% | 31.1만 |
|---|
| 2026.05.26 | ₩24,167 | ₩24,931 | ₩23,885 | ₩24,569 | +1.66% | 34만 |
|---|
| 2026.05.22 | ₩23,335 | ₩23,818 | ₩23,174 | ₩23,751 | +1.78% | 28.3만 |
|---|
| 2026.05.21 | ₩22,356 | ₩23,590 | ₩21,967 | ₩23,040 | +3.06% | 41.7만 |
|---|
| 2026.05.20 | ₩22,195 | ₩22,946 | ₩21,927 | ₩22,799 | +2.72% | 45.1만 |
|---|
| 2026.05.19 | ₩22,155 | ₩22,168 | ₩21,096 | ₩22,142 | -0.06% | 57만 |
|---|
| 2026.05.18 | ₩22,061 | ₩22,812 | ₩21,511 | ₩22,611 | +2.49% | 52.6만 |
|---|
| 2026.05.15 | ₩24,542 | ₩24,542 | ₩22,249 | ₩22,276 | -9.23% | 54.6만 |
|---|
| 2026.05.14 | ₩26,071 | ₩26,353 | ₩25,655 | ₩25,669 | -1.54% | 24.8만 |
|---|
| 2026.05.13 | ₩26,004 | ₩26,138 | ₩25,427 | ₩25,736 | -1.03% | 27.1만 |
|---|
| 2026.05.12 | ₩26,768 | ₩26,768 | ₩25,695 | ₩26,178 | -2.20% | 30.6만 |
|---|
| 2026.05.11 | ₩27,090 | ₩27,265 | ₩26,688 | ₩26,755 | -1.24% | 20.6만 |
|---|
| 2026.05.08 | ₩27,050 | ₩27,734 | ₩26,822 | ₩27,157 | +0.40% | 20.1만 |
|---|
| 2026.05.07 | ₩27,345 | ₩27,653 | ₩26,554 | ₩26,929 | -1.52% | 25.1만 |
|---|
| 2026.05.06 | ₩27,104 | ₩27,493 | ₩26,661 | ₩26,983 | -0.45% | 23.8만 |
|---|
| 2026.05.05 | ₩25,307 | ₩26,433 | ₩25,213 | ₩26,272 | +3.82% | 27.7만 |
|---|
| 2026.05.04 | ₩26,621 | ₩26,621 | ₩24,837 | ₩24,877 | -6.55% | 31.7만 |
|---|
| 2026.05.01 | ₩26,943 | ₩26,943 | ₩26,138 | ₩26,728 | -0.80% | 23.8만 |
|---|
| 2026.04.30 | ₩25,964 | ₩26,956 | ₩25,789 | ₩26,742 | +3.00% | 37.1만 |
|---|
| 2026.04.29 | ₩26,902 | ₩27,104 | ₩26,084 | ₩26,138 | -2.84% | 36.2만 |
|---|
| 2026.04.28 | ₩27,734 | ₩27,734 | ₩27,063 | ₩27,211 | -1.89% | 22.5만 |
|---|
| 2026.04.27 | ₩27,399 | ₩28,096 | ₩27,144 | ₩27,667 | +0.98% | 35만 |
|---|
| 2026.04.24 | ₩27,385 | ₩27,881 | ₩27,211 | ₩27,425 | +0.15% | 38.6만 |
|---|
| 2026.04.23 | ₩27,358 | ₩27,801 | ₩27,104 | ₩27,452 | +0.34% | 28.4만 |
|---|
| 2026.04.22 | ₩27,895 | ₩27,935 | ₩26,996 | ₩27,251 | -2.31% | 24만 |
|---|
| 2026.04.21 | ₩28,351 | ₩28,606 | ₩27,224 | ₩27,439 | -3.22% | 34.9만 |
|---|
| 2026.04.20 | ₩27,224 | ₩28,136 | ₩26,809 | ₩28,123 | +3.30% | 32.6만 |
|---|
| 2026.04.17 | ₩26,151 | ₩27,653 | ₩25,910 | ₩27,171 | +3.90% | 39.3만 |
|---|
| 2026.04.16 | ₩25,789 | ₩26,031 | ₩25,427 | ₩25,454 | -1.30% | 30만 |
|---|
| 2026.04.15 | ₩25,964 | ₩26,326 | ₩25,347 | ₩25,682 | -1.08% | 32만 |
|---|
| 2026.04.14 | ₩26,433 | ₩26,500 | ₩25,803 | ₩26,151 | -1.07% | 38.4만 |
|---|
| 2026.04.13 | ₩24,944 | ₩26,581 | ₩24,944 | ₩26,487 | +6.18% | 33.2만 |
|---|
| 2026.04.10 | ₩27,090 | ₩27,533 | ₩26,688 | ₩26,715 | -1.39% | 39.7만 |
|---|
| 2026.04.09 | ₩25,575 | ₩27,533 | ₩25,481 | ₩27,050 | +5.77% | 44.9만 |
|---|
| 2026.04.08 | ₩25,521 | ₩26,125 | ₩25,347 | ₩25,843 | +1.26% | 58.7만 |
|---|
| 2026.04.07 | ₩23,214 | ₩24,033 | ₩23,067 | ₩23,992 | +3.35% | 41.1만 |
|---|
| 2026.04.06 | ₩23,335 | ₩23,818 | ₩23,040 | ₩23,805 | +2.01% | 34.4만 |
|---|
| 2026.04.02 | ₩23,845 | ₩24,596 | ₩23,335 | ₩23,416 | -1.80% | 41.6만 |
|---|
| 2026.04.01 | ₩24,314 | ₩24,918 | ₩24,153 | ₩24,314 | 0.00% | 35.6만 |
|---|
| 2026.03.31 | ₩23,751 | ₩24,381 | ₩23,335 | ₩24,100 | +1.47% | 50.4만 |
|---|
| 2026.03.30 | ₩23,724 | ₩23,737 | ₩23,174 | ₩23,375 | -1.47% | 45.1만 |
|---|
| 2026.03.27 | ₩23,295 | ₩23,697 | ₩23,201 | ₩23,375 | +0.35% | 33.2만 |
|---|
| 2026.03.26 | ₩23,670 | ₩24,207 | ₩23,429 | ₩23,563 | -0.45% | 41만 |
|---|
| 2026.03.25 | ₩24,073 | ₩24,354 | ₩23,456 | ₩24,086 | +0.06% | 42.4만 |
|---|
| 2026.03.24 | ₩23,322 | ₩24,073 | ₩22,691 | ₩23,751 | +1.84% | 40.3만 |
|---|
| 2026.03.23 | ₩22,785 | ₩23,536 | ₩22,530 | ₩23,147 | +1.59% | 53.5만 |
|---|
| 2026.03.20 | ₩22,302 | ₩22,410 | ₩21,471 | ₩21,887 | -1.86% | 98.9만 |
|---|
| 2026.03.19 | ₩22,530 | ₩22,718 | ₩21,632 | ₩22,075 | -2.02% | 54.9만 |
|---|
| 2026.03.18 | ₩23,577 | ₩24,019 | ₩22,879 | ₩22,906 | -2.84% | 177.2만 |
|---|
| 2026.03.17 | ₩23,442 | ₩23,858 | ₩23,067 | ₩23,697 | +1.09% | 63.6만 |
|---|
| 2026.03.16 | ₩23,000 | ₩23,456 | ₩22,758 | ₩23,161 | +0.70% | 60.4만 |
|---|
| 2026.03.13 | ₩23,040 | ₩23,255 | ₩22,437 | ₩22,611 | -1.86% | 64.7만 |
|---|
| 2026.03.12 | ₩23,281 | ₩23,536 | ₩22,785 | ₩22,866 | -1.79% | 77.1만 |
|---|
| 2026.03.11 | ₩23,791 | ₩24,260 | ₩23,456 | ₩23,737 | -0.23% | 65.1만 |
|---|
| 2026.03.10 | ₩22,785 | ₩24,488 | ₩22,530 | ₩23,737 | +4.18% | 63.1만 |
|---|
| 2026.03.09 | ₩22,329 | ₩23,134 | ₩21,927 | ₩23,027 | +3.12% | 106.5만 |
|---|
| 2026.03.06 | ₩24,247 | ₩25,266 | ₩22,598 | ₩23,268 | -4.04% | 112.8만 |
|---|
| 2026.03.05 | ₩26,031 | ₩26,339 | ₩24,542 | ₩25,213 | -3.14% | 77.7만 |
|---|
| 2026.03.04 | ₩26,366 | ₩26,661 | ₩25,615 | ₩26,379 | +0.05% | 46.4만 |
|---|
| 2026.03.03 | ₩26,272 | ₩26,634 | ₩25,977 | ₩26,178 | -0.36% | 49.5만 |
|---|
| 2026.03.02 | ₩27,077 | ₩27,586 | ₩26,648 | ₩27,265 | +0.69% | 39.5만 |
|---|
| 2026.02.27 | ₩27,586 | ₩27,721 | ₩26,782 | ₩27,533 | -0.19% | 57.5만 |
|---|
| 2026.02.26 | ₩28,324 | ₩28,767 | ₩27,452 | ₩27,962 | -1.28% | 40.3만 |
|---|
| 2026.02.25 | ₩29,853 | ₩29,853 | ₩28,042 | ₩28,136 | -5.75% | 53.3만 |
|---|
| 2026.02.24 | ₩29,518 | ₩30,202 | ₩29,518 | ₩29,759 | +0.82% | 28.2만 |
|---|
| 2026.02.23 | ₩30,067 | ₩30,228 | ₩29,088 | ₩29,384 | -2.27% | 63.1만 |
|---|
| 2026.02.20 | ₩29,598 | ₩30,818 | ₩29,303 | ₩30,242 | +2.17% | 40.9만 |
|---|
| 2026.02.19 | ₩29,518 | ₩29,907 | ₩29,357 | ₩29,692 | +0.59% | 47만 |
|---|
| 2026.02.18 | ₩29,585 | ₩30,537 | ₩29,384 | ₩29,598 | +0.05% | 41.8만 |
|---|
| 2026.02.17 | ₩29,504 | ₩29,705 | ₩28,767 | ₩29,652 | +0.50% | 51.7만 |
|---|
| 2026.02.13 | ₩29,357 | ₩29,974 | ₩28,404 | ₩29,558 | +0.69% | 65만 |
|---|
| 2026.02.12 | ₩30,269 | ₩30,711 | ₩29,276 | ₩29,357 | -3.01% | 57.9만 |
|---|
| 2026.02.11 | ₩29,746 | ₩30,121 | ₩29,276 | ₩29,974 | +0.77% | 58.5만 |
|---|
| 2026.02.10 | ₩29,129 | ₩30,000 | ₩28,834 | ₩29,652 | +1.80% | 47.6만 |
|---|
| 2026.02.09 | ₩28,431 | ₩29,048 | ₩28,069 | ₩28,793 | +1.27% | 40.2만 |
|---|
| 2026.02.06 | ₩27,573 | ₩28,673 | ₩27,573 | ₩28,552 | +3.55% | 65.4만 |
|---|
| 2026.02.05 | ₩26,755 | ₩27,627 | ₩26,728 | ₩27,305 | +2.06% | 69.4만 |
|---|
| 2026.02.04 | ₩26,393 | ₩27,493 | ₩26,125 | ₩26,956 | +2.13% | 99.7만 |
|---|
| 2026.02.03 | ₩25,535 | ₩26,406 | ₩25,307 | ₩25,991 | +1.79% | 67.1만 |
|---|
| 2026.02.02 | ₩24,985 | ₩25,763 | ₩24,891 | ₩25,494 | +2.04% | 42.1만 |
|---|
| 2026.01.30 | ₩24,837 | ₩25,374 | ₩24,515 | ₩25,105 | +1.08% | 61.6만 |
|---|
| 2026.01.29 | ₩24,690 | ₩25,079 | ₩24,421 | ₩25,038 | +1.41% | 60.7만 |
|---|
| 2026.01.28 | ₩25,025 | ₩25,293 | ₩24,502 | ₩24,636 | -1.55% | 54.6만 |
|---|
| 2026.01.27 | ₩24,716 | ₩25,012 | ₩24,234 | ₩24,824 | +0.43% | 45.1만 |
|---|
| 2026.01.26 | ₩25,213 | ₩25,333 | ₩24,676 | ₩24,891 | -1.28% | 41만 |
|---|
| 2026.01.23 | ₩25,642 | ₩25,642 | ₩25,132 | ₩25,226 | -1.62% | 32.7만 |
|---|
| 2026.01.22 | ₩25,669 | ₩26,312 | ₩25,642 | ₩25,749 | +0.31% | 44.4만 |
|---|
| 2026.01.21 | ₩24,743 | ₩25,548 | ₩24,556 | ₩25,427 | +2.76% | 44.2만 |
|---|
| 2026.01.20 | ₩24,435 | ₩24,730 | ₩24,180 | ₩24,488 | +0.22% | 78.4만 |
|---|
| 2026.01.16 | ₩24,931 | ₩25,146 | ₩24,716 | ₩25,092 | +0.65% | 73만 |
|---|
| 2026.01.15 | ₩24,314 | ₩24,971 | ₩24,193 | ₩24,904 | +2.43% | 64.7만 |
|---|
| 2026.01.14 | ₩23,912 | ₩24,676 | ₩23,737 | ₩24,207 | +1.23% | 71만 |
|---|
| 2026.01.13 | ₩23,737 | ₩24,059 | ₩23,603 | ₩23,885 | +0.62% | 64.3만 |
|---|
| 2026.01.12 | ₩23,281 | ₩23,912 | ₩23,013 | ₩23,737 | +1.96% | 88.2만 |
|---|
| 2026.01.09 | ₩22,490 | ₩23,563 | ₩22,155 | ₩23,509 | +4.53% | 62.8만 |
|---|
| 2026.01.08 | ₩21,028 | ₩22,772 | ₩20,881 | ₩22,142 | +5.29% | 52.9만 |
|---|
| 2026.01.07 | ₩21,981 | ₩22,007 | ₩20,894 | ₩21,136 | -3.84% | 69.8만 |
|---|
| 2026.01.06 | ₩20,975 | ₩21,820 | ₩20,800 | ₩21,753 | +3.71% | 68.8만 |
|---|
| 2026.01.05 | ₩20,532 | ₩21,458 | ₩20,505 | ₩21,096 | +2.74% | 59.1만 |
|---|
| 2026.01.02 | ₩20,747 | ₩21,203 | ₩20,559 | ₩20,613 | -0.65% | 58.4만 |
|---|
| 2025.12.31 | ₩20,827 | ₩21,096 | ₩20,586 | ₩20,626 | -0.97% | 64.2만 |
|---|
| 2025.12.30 | ₩20,613 | ₩21,082 | ₩20,613 | ₩20,827 | +1.04% | 74.7만 |
|---|
| 2025.12.29 | ₩20,546 | ₩20,800 | ₩20,385 | ₩20,774 | +1.11% | 59.7만 |
|---|
| 2025.12.26 | ₩20,331 | ₩20,586 | ₩20,224 | ₩20,546 | +1.06% | 42.8만 |
|---|
| 2025.12.24 | ₩20,412 | ₩20,707 | ₩20,237 | ₩20,532 | +0.59% | 27.7만 |
|---|
| 2025.12.23 | ₩20,344 | ₩20,519 | ₩20,090 | ₩20,291 | -0.26% | 60.4만 |
|---|
| 2025.12.22 | ₩20,680 | ₩21,042 | ₩20,398 | ₩20,425 | -1.23% | 82.6만 |
|---|
| 2025.12.19 | ₩21,511 | ₩21,632 | ₩20,680 | ₩20,707 | -3.74% | 185.5만 |
|---|
| 2025.12.18 | ₩21,551 | ₩22,168 | ₩21,551 | ₩21,806 | +1.18% | 159.6만 |
|---|
| 2025.12.17 | ₩21,766 | ₩22,048 | ₩20,894 | ₩21,283 | -2.22% | 181.8만 |
|---|
| 2025.12.16 | ₩21,712 | ₩22,611 | ₩21,458 | ₩21,766 | +0.25% | 165.1만 |
|---|
| 2025.12.15 | ₩21,927 | ₩22,302 | ₩19,687 | ₩21,551 | -1.71% | 217.5만 |
|---|
| 2025.12.12 | ₩26,822 | ₩27,385 | ₩21,793 | ₩22,155 | -17.40% | 344만 |
|---|
| 2025.12.11 | ₩19,661 | ₩20,505 | ₩19,661 | ₩20,224 | +2.86% | 159.8만 |
|---|
| 2025.12.10 | ₩18,467 | ₩19,473 | ₩18,440 | ₩19,446 | +5.30% | 178.6만 |
|---|
| 2025.12.09 | ₩18,078 | ₩18,507 | ₩17,676 | ₩18,279 | +1.11% | 73만 |
|---|
| 2025.12.08 | ₩18,655 | ₩18,910 | ₩18,158 | ₩18,199 | -2.44% | 80.5만 |
|---|
| 2025.12.05 | ₩18,427 | ₩18,923 | ₩18,306 | ₩18,574 | +0.80% | 47.5만 |
|---|
| 2025.12.04 | ₩18,319 | ₩18,561 | ₩18,024 | ₩18,319 | 0.00% | 71.8만 |
|---|
| 2025.12.03 | ₩17,904 | ₩18,789 | ₩17,783 | ₩18,373 | +2.62% | 74.1만 |
|---|
| 2025.12.02 | ₩17,756 | ₩17,957 | ₩17,421 | ₩17,796 | +0.23% | 54.8만 |
|---|
| 2025.12.01 | ₩17,139 | ₩17,984 | ₩17,005 | ₩17,555 | +2.43% | 84.1만 |
|---|
| 2025.11.28 | ₩17,367 | ₩17,515 | ₩17,179 | ₩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 | ₩17,166 | ₩16,335 | ₩16,804 | +2.04% | 76.7만 |
|---|
| 2025.11.24 | ₩15,959 | ₩16,549 | ₩15,758 | ₩16,294 | +2.10% | 99만 |
|---|
| 2025.11.21 | ₩15,329 | ₩16,254 | ₩15,248 | ₩16,080 | +4.90% | 93.8만 |
|---|
| 2025.11.20 | ₩15,463 | ₩15,610 | ₩14,967 | ₩15,087 | -2.43% | 62.6만 |
|---|
| 2025.11.19 | ₩15,946 | ₩16,402 | ₩14,806 | ₩15,221 | -4.54% | 68.4만 |
|---|
| 2025.11.18 | ₩16,241 | ₩16,321 | ₩15,932 | ₩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 | ₩16,938 | ₩17,367 | -0.84% | 42.6만 |
|---|
| 2025.11.13 | ₩17,568 | ₩17,944 | ₩17,340 | ₩17,515 | -0.31% | 38.4만 |
|---|
| 2025.11.12 | ₩17,689 | ₩18,118 | ₩17,555 | ₩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 | ₩17,461 | ₩17,582 | ₩17,220 | ₩17,515 | +0.31% | 55만 |
|---|
| 2025.11.06 | ₩17,662 | ₩18,400 | ₩17,273 | ₩17,461 | -1.14% | 41.7만 |
|---|
| 2025.11.05 | ₩17,662 | ₩18,065 | ₩17,448 | ₩17,944 | +1.59% | 49.8만 |
|---|
| 2025.11.04 | ₩18,588 | ₩18,641 | ₩17,635 | ₩17,689 | -4.83% | 70만 |
|---|
| 2025.11.03 | ₩18,963 | ₩19,017 | ₩18,507 | ₩18,816 | -0.78% | 56.3만 |
|---|
| 2025.10.31 | ₩19,030 | ₩19,164 | ₩18,668 | ₩19,057 | +0.14% | 55.5만 |
|---|
| 2025.10.30 | ₩19,205 | ₩19,647 | ₩18,950 | ₩19,111 | -0.49% | 51.6만 |
|---|
| 2025.10.29 | ₩19,781 | ₩20,090 | ₩19,258 | ₩19,419 | -1.83% | 51.2만 |
|---|
| 2025.10.28 | ₩20,117 | ₩20,532 | ₩19,942 | ₩19,982 | -0.67% | 55.8만 |
|---|
| 2025.10.27 | ₩20,921 | ₩21,230 | ₩20,264 | ₩20,264 | -3.14% | 39.7만 |
|---|
| 2025.10.24 | ₩20,720 | ₩20,988 | ₩20,412 | ₩20,800 | +0.39% | 61.6만 |
|---|
| 2025.10.23 | ₩20,277 | ₩20,881 | ₩20,237 | ₩20,452 | +0.86% | 50.4만 |
|---|
| 2025.10.22 | ₩20,546 | ₩20,774 | ₩20,090 | ₩20,197 | -1.70% | 49.7만 |
|---|
| 2025.10.21 | ₩20,090 | ₩20,774 | ₩20,036 | ₩20,586 | +2.47% | 68.3만 |
|---|
| 2025.10.20 | ₩19,714 | ₩20,519 | ₩19,647 | ₩20,170 | +2.31% | 75.2만 |
|---|
| 2025.10.17 | ₩19,084 | ₩19,714 | ₩18,977 | ₩19,607 | +2.74% | 43.3만 |
|---|
| 2025.10.16 | ₩19,178 | ₩19,231 | ₩18,762 | ₩19,231 | +0.28% | 44.4만 |
|---|
| 2025.10.15 | ₩19,124 | ₩19,526 | ₩18,896 | ₩19,124 | 0.00% | 41.1만 |
|---|
| 2025.10.14 | ₩17,944 | ₩19,218 | ₩17,810 | ₩19,070 | +6.28% | 75.6만 |
|---|
| 2025.10.13 | ₩18,319 | ₩18,333 | ₩17,582 | ₩18,132 | -1.02% | 75.3만 |
|---|
| 2025.10.10 | ₩18,990 | ₩19,137 | ₩17,944 | ₩18,118 | -4.59% | 65.8만 |
|---|