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 | ₩24,790 | ₩24,817 | ₩24,308 | ₩24,509 | -1.14% | 26.4만 |
| 2026.10.08 | ₩24,308 | ₩24,965 | ₩24,000 | ₩24,844 | +2.21% | 57.7만 |
| 2026.10.07 | ₩24,630 | ₩24,710 | ₩24,067 | ₩24,643 | +0.05% | 29.5만 |
| 2026.10.06 | ₩25,568 | ₩25,782 | ₩25,085 | ₩25,259 | -1.21% | 44.4만 |
| 2026.10.05 | ₩25,434 | ₩26,264 | ₩24,281 | ₩25,340 | -0.37% | 51.2만 |
| 2026.10.02 | ₩26,492 | ₩26,787 | ₩25,460 | ₩25,460 | -3.89% | 46만 |
| 2026.10.01 | ₩25,219 | ₩25,916 | ₩24,723 | ₩25,728 | +2.02% | 42만 |
| 2026.09.30 | ₩25,862 | ₩25,862 | ₩25,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,286 |
| -2.23% |
| 33.5만 |
| 2026.09.29 | ₩26,157 | ₩26,278 | ₩25,474 | ₩25,635 | -2.00% | 25.5만 |
|---|
| 2026.09.28 | ₩26,733 | ₩26,733 | ₩25,822 | ₩25,970 | -2.86% | 31.8만 |
|---|
| 2026.09.25 | ₩25,956 | ₩26,867 | ₩25,795 | ₩26,452 | +1.91% | 31.2만 |
|---|
| 2026.09.24 | ₩26,519 | ₩26,640 | ₩25,608 | ₩25,836 | -2.58% | 36.8만 |
|---|
| 2026.09.23 | ₩27,470 | ₩27,872 | ₩26,546 | ₩26,573 | -3.27% | 52만 |
|---|
| 2026.09.22 | ₩27,913 | ₩28,274 | ₩27,470 | ₩27,685 | -0.82% | 37.9만 |
|---|
| 2026.09.21 | ₩27,162 | ₩27,283 | ₩26,532 | ₩26,934 | -0.84% | 33만 |
|---|
| 2026.09.18 | ₩27,457 | ₩27,457 | ₩26,546 | ₩26,921 | -1.95% | 86.7만 |
|---|
| 2026.09.17 | ₩28,650 | ₩28,650 | ₩27,149 | ₩27,524 | -3.93% | 50.2만 |
|---|
| 2026.09.16 | ₩28,516 | ₩28,797 | ₩27,470 | ₩27,846 | -2.35% | 45.8만 |
|---|
| 2026.09.15 | ₩28,114 | ₩28,663 | ₩27,725 | ₩28,315 | +0.71% | 47.4만 |
|---|
| 2026.09.14 | ₩27,738 | ₩28,971 | ₩27,645 | ₩28,114 | +1.35% | 41.7만 |
|---|
| 2026.09.11 | ₩29,199 | ₩29,440 | ₩28,462 | ₩28,904 | -1.01% | 59.8만 |
|---|
| 2026.09.10 | ₩28,623 | ₩28,650 | ₩27,832 | ₩28,261 | -1.26% | 54.2만 |
|---|
| 2026.09.09 | ₩29,641 | ₩29,655 | ₩28,341 | ₩29,279 | -1.22% | 69.8만 |
|---|
| 2026.09.08 | ₩30,686 | ₩31,263 | ₩28,743 | ₩29,775 | -2.97% | 89.4만 |
|---|
| 2026.09.04 | ₩27,645 | ₩31,129 | ₩26,988 | ₩30,727 | +11.15% | 191.7만 |
|---|
| 2026.09.03 | ₩25,581 | ₩26,104 | ₩25,139 | ₩25,139 | -1.73% | 45.3만 |
|---|
| 2026.09.02 | ₩24,857 | ₩25,742 | ₩23,450 | ₩25,367 | +2.05% | 39.9만 |
|---|
| 2026.09.01 | ₩25,434 | ₩25,581 | ₩24,683 | ₩24,777 | -2.58% | 25.3만 |
|---|
| 2026.08.31 | ₩25,769 | ₩25,809 | ₩25,326 | ₩25,755 | -0.05% | 29.1만 |
|---|
| 2026.08.28 | ₩26,599 | ₩26,693 | ₩25,943 | ₩26,023 | -2.17% | 29.4만 |
|---|
| 2026.08.27 | ₩26,291 | ₩26,814 | ₩25,996 | ₩26,372 | +0.31% | 27.2만 |
|---|
| 2026.08.26 | ₩26,894 | ₩26,988 | ₩26,318 | ₩26,559 | -1.25% | 22.6만 |
|---|
| 2026.08.25 | ₩27,243 | ₩27,243 | ₩26,439 | ₩26,720 | -1.92% | 17만 |
|---|
| 2026.08.24 | ₩27,403 | ₩27,537 | ₩26,532 | ₩26,733 | -2.44% | 22.4만 |
|---|
| 2026.08.21 | ₩26,827 | ₩27,457 | ₩26,425 | ₩27,176 | +1.30% | 28.5만 |
|---|
| 2026.08.20 | ₩26,961 | ₩27,363 | ₩26,251 | ₩26,425 | -1.99% | 24.8만 |
|---|
| 2026.08.19 | ₩27,390 | ₩28,154 | ₩27,390 | ₩27,752 | +1.32% | 25.2만 |
|---|
| 2026.08.18 | ₩27,390 | ₩27,497 | ₩26,506 | ₩26,814 | -2.10% | 23.7만 |
|---|
| 2026.08.17 | ₩27,738 | ₩27,939 | ₩27,149 | ₩27,792 | +0.19% | 20.4만 |
|---|
| 2026.08.14 | ₩28,368 | ₩28,516 | ₩27,752 | ₩28,073 | -1.04% | 21.5만 |
|---|
| 2026.08.13 | ₩29,628 | ₩29,628 | ₩28,435 | ₩28,636 | -3.35% | 35.2만 |
|---|
| 2026.08.12 | ₩29,561 | ₩29,561 | ₩28,449 | ₩29,279 | -0.95% | 23.5만 |
|---|
| 2026.08.11 | ₩28,623 | ₩29,454 | ₩28,623 | ₩29,333 | +2.48% | 25만 |
|---|
| 2026.08.10 | ₩29,373 | ₩29,373 | ₩28,060 | ₩28,221 | -3.92% | 23.4만 |
|---|
| 2026.08.07 | ₩28,261 | ₩29,507 | ₩28,060 | ₩29,454 | +4.22% | 36.9만 |
|---|
| 2026.08.06 | ₩27,872 | ₩28,489 | ₩27,457 | ₩27,966 | +0.34% | 46.1만 |
|---|
| 2026.08.05 | ₩27,832 | ₩28,462 | ₩27,604 | ₩27,980 | +0.53% | 46.3만 |
|---|
| 2026.08.04 | ₩26,077 | ₩28,020 | ₩26,050 | ₩27,966 | +7.25% | 42.6만 |
|---|
| 2026.08.03 | ₩24,134 | ₩25,862 | ₩23,973 | ₩25,755 | +6.72% | 46.3만 |
|---|
| 2026.07.31 | ₩24,094 | ₩24,174 | ₩23,531 | ₩23,906 | -0.78% | 24만 |
|---|
| 2026.07.30 | ₩24,616 | ₩24,723 | ₩23,732 | ₩23,866 | -3.05% | 30.3만 |
|---|
| 2026.07.29 | ₩25,514 | ₩25,849 | ₩23,745 | ₩24,067 | -5.67% | 44.4만 |
|---|
| 2026.07.28 | ₩25,340 | ₩26,157 | ₩24,991 | ₩26,063 | +2.86% | 34.2만 |
|---|
| 2026.07.27 | ₩25,568 | ₩25,916 | ₩24,656 | ₩25,179 | -1.52% | 27.4만 |
|---|
| 2026.07.24 | ₩24,616 | ₩25,501 | ₩24,187 | ₩24,924 | +1.25% | 24.3만 |
|---|
| 2026.07.23 | ₩24,201 | ₩24,616 | ₩23,879 | ₩24,469 | +1.11% | 27.6만 |
|---|
| 2026.07.22 | ₩24,335 | ₩25,072 | ₩24,335 | ₩24,750 | +1.71% | 19.5만 |
|---|
| 2026.07.21 | ₩23,973 | ₩24,536 | ₩23,316 | ₩24,335 | +1.51% | 36.4만 |
|---|
| 2026.07.20 | ₩24,469 | ₩24,482 | ₩23,625 | ₩23,665 | -3.29% | 30.4만 |
|---|
| 2026.07.17 | ₩24,335 | ₩24,951 | ₩23,973 | ₩24,348 | +0.06% | 38.9만 |
|---|
| 2026.07.16 | ₩23,558 | ₩25,192 | ₩23,558 | ₩24,871 | +5.57% | 40만 |
|---|
| 2026.07.15 | ₩22,928 | ₩23,812 | ₩22,928 | ₩23,638 | +3.10% | 27.1만 |
|---|
| 2026.07.14 | ₩23,089 | ₩23,571 | ₩22,821 | ₩23,022 | -0.29% | 28.6만 |
|---|
| 2026.07.13 | ₩23,115 | ₩23,357 | ₩22,499 | ₩22,754 | -1.57% | 30.7만 |
|---|
| 2026.07.10 | ₩22,593 | ₩23,464 | ₩22,593 | ₩23,316 | +3.20% | 27.3만 |
|---|
| 2026.07.09 | ₩21,494 | ₩22,780 | ₩21,494 | ₩22,566 | +4.99% | 38.9만 |
|---|
| 2026.07.08 | ₩21,789 | ₩21,789 | ₩20,757 | ₩21,440 | -1.60% | 44.1만 |
|---|
| 2026.07.07 | ₩22,901 | ₩23,263 | ₩22,177 | ₩22,244 | -2.87% | 31만 |
|---|
| 2026.07.06 | ₩23,008 | ₩23,075 | ₩22,043 | ₩23,022 | +0.06% | 36.2만 |
|---|
| 2026.07.02 | ₩24,308 | ₩24,308 | ₩22,526 | ₩22,888 | -5.84% | 41.4만 |
|---|
| 2026.07.01 | ₩24,723 | ₩25,206 | ₩24,080 | ₩24,094 | -2.55% | 38.9만 |
|---|
| 2026.06.30 | ₩24,388 | ₩25,058 | ₩24,000 | ₩24,951 | +2.31% | 33.9만 |
|---|
| 2026.06.29 | ₩23,879 | ₩24,509 | ₩23,142 | ₩24,375 | +2.08% | 44.8만 |
|---|
| 2026.06.26 | ₩23,678 | ₩24,134 | ₩23,182 | ₩24,067 | +1.64% | 98.3만 |
|---|
| 2026.06.25 | ₩23,665 | ₩24,576 | ₩23,558 | ₩23,879 | +0.91% | 45.4만 |
|---|
| 2026.06.24 | ₩22,419 | ₩23,879 | ₩22,191 | ₩23,812 | +6.22% | 36.6만 |
|---|
| 2026.06.23 | ₩22,177 | ₩22,593 | ₩22,030 | ₩22,191 | +0.06% | 36.9만 |
|---|
| 2026.06.22 | ₩22,861 | ₩23,209 | ₩22,512 | ₩22,579 | -1.23% | 31.1만 |
|---|
| 2026.06.18 | ₩22,003 | ₩23,276 | ₩22,003 | ₩22,780 | +3.53% | 72.7만 |
|---|
| 2026.06.17 | ₩22,017 | ₩22,888 | ₩21,467 | ₩21,682 | -1.52% | 56.2만 |
|---|
| 2026.06.16 | ₩22,713 | ₩23,142 | ₩22,084 | ₩22,151 | -2.48% | 38.8만 |
|---|
| 2026.06.15 | ₩23,477 | ₩24,214 | ₩22,486 | ₩22,486 | -4.22% | 44.7만 |
|---|
| 2026.06.12 | ₩22,713 | ₩23,638 | ₩22,713 | ₩22,807 | +0.41% | 35.7만 |
|---|
| 2026.06.11 | ₩21,454 | ₩22,687 | ₩20,797 | ₩22,646 | +5.56% | 42.1만 |
|---|
| 2026.06.10 | ₩22,311 | ₩22,419 | ₩21,186 | ₩21,253 | -4.74% | 48.5만 |
|---|
| 2026.06.09 | ₩21,816 | ₩23,008 | ₩21,440 | ₩22,311 | +2.27% | 53.2만 |
|---|
| 2026.06.08 | ₩21,320 | ₩21,883 | ₩20,998 | ₩21,440 | +0.57% | 61.7만 |
|---|
| 2026.06.05 | ₩23,705 | ₩23,866 | ₩20,650 | ₩20,663 | -12.83% | 79.2만 |
|---|
| 2026.06.04 | ₩24,871 | ₩25,112 | ₩23,678 | ₩23,866 | -4.04% | 46.5만 |
|---|
| 2026.06.03 | ₩24,549 | ₩24,710 | ₩24,161 | ₩24,295 | -1.04% | 33.2만 |
|---|
| 2026.06.02 | ₩24,549 | ₩25,112 | ₩24,415 | ₩24,643 | +0.38% | 47.9만 |
|---|
| 2026.06.01 | ₩24,509 | ₩24,509 | ₩23,464 | ₩24,348 | -0.66% | 29.9만 |
|---|
| 2026.05.29 | ₩25,380 | ₩25,407 | ₩24,710 | ₩24,938 | -1.74% | 39.9만 |
|---|
| 2026.05.28 | ₩25,085 | ₩25,407 | ₩24,790 | ₩25,233 | +0.59% | 27.9만 |
|---|
| 2026.05.27 | ₩24,924 | ₩25,501 | ₩24,871 | ₩25,326 | +1.61% | 31.1만 |
|---|
| 2026.05.26 | ₩24,147 | ₩24,911 | ₩23,866 | ₩24,549 | +1.66% | 34만 |
|---|
| 2026.05.22 | ₩23,316 | ₩23,799 | ₩23,156 | ₩23,732 | +1.78% | 28.3만 |
|---|
| 2026.05.21 | ₩22,338 | ₩23,571 | ₩21,950 | ₩23,022 | +3.06% | 41.7만 |
|---|
| 2026.05.20 | ₩22,177 | ₩22,928 | ₩21,909 | ₩22,780 | +2.72% | 45.1만 |
|---|
| 2026.05.19 | ₩22,137 | ₩22,151 | ₩21,079 | ₩22,124 | -0.06% | 57만 |
|---|
| 2026.05.18 | ₩22,043 | ₩22,794 | ₩21,494 | ₩22,593 | +2.49% | 52.6만 |
|---|
| 2026.05.15 | ₩24,522 | ₩24,522 | ₩22,231 | ₩22,258 | -9.23% | 54.6만 |
|---|
| 2026.05.14 | ₩26,050 | ₩26,331 | ₩25,635 | ₩25,648 | -1.54% | 24.8만 |
|---|
| 2026.05.13 | ₩25,983 | ₩26,117 | ₩25,407 | ₩25,715 | -1.03% | 27.1만 |
|---|
| 2026.05.12 | ₩26,747 | ₩26,747 | ₩25,675 | ₩26,157 | -2.20% | 30.6만 |
|---|
| 2026.05.11 | ₩27,068 | ₩27,243 | ₩26,666 | ₩26,733 | -1.24% | 20.6만 |
|---|
| 2026.05.08 | ₩27,028 | ₩27,712 | ₩26,800 | ₩27,135 | +0.40% | 20.1만 |
|---|
| 2026.05.07 | ₩27,323 | ₩27,631 | ₩26,532 | ₩26,908 | -1.52% | 25.1만 |
|---|
| 2026.05.06 | ₩27,082 | ₩27,470 | ₩26,640 | ₩26,961 | -0.45% | 23.8만 |
|---|
| 2026.05.05 | ₩25,286 | ₩26,412 | ₩25,192 | ₩26,251 | +3.82% | 27.7만 |
|---|
| 2026.05.04 | ₩26,599 | ₩26,599 | ₩24,817 | ₩24,857 | -6.55% | 31.7만 |
|---|
| 2026.05.01 | ₩26,921 | ₩26,921 | ₩26,117 | ₩26,707 | -0.80% | 23.8만 |
|---|
| 2026.04.30 | ₩25,943 | ₩26,934 | ₩25,769 | ₩26,720 | +3.00% | 37.1만 |
|---|
| 2026.04.29 | ₩26,881 | ₩27,082 | ₩26,063 | ₩26,117 | -2.84% | 36.2만 |
|---|
| 2026.04.28 | ₩27,712 | ₩27,712 | ₩27,042 | ₩27,189 | -1.89% | 22.5만 |
|---|
| 2026.04.27 | ₩27,377 | ₩28,073 | ₩27,122 | ₩27,645 | +0.98% | 35만 |
|---|
| 2026.04.24 | ₩27,363 | ₩27,859 | ₩27,189 | ₩27,403 | +0.15% | 38.6만 |
|---|
| 2026.04.23 | ₩27,336 | ₩27,779 | ₩27,082 | ₩27,430 | +0.34% | 28.4만 |
|---|
| 2026.04.22 | ₩27,872 | ₩27,913 | ₩26,975 | ₩27,229 | -2.31% | 24만 |
|---|
| 2026.04.21 | ₩28,328 | ₩28,583 | ₩27,202 | ₩27,417 | -3.22% | 34.9만 |
|---|
| 2026.04.20 | ₩27,202 | ₩28,114 | ₩26,787 | ₩28,100 | +3.30% | 32.6만 |
|---|
| 2026.04.17 | ₩26,130 | ₩27,631 | ₩25,889 | ₩27,149 | +3.90% | 39.3만 |
|---|
| 2026.04.16 | ₩25,769 | ₩26,010 | ₩25,407 | ₩25,434 | -1.30% | 30만 |
|---|
| 2026.04.15 | ₩25,943 | ₩26,305 | ₩25,326 | ₩25,661 | -1.08% | 32만 |
|---|
| 2026.04.14 | ₩26,412 | ₩26,479 | ₩25,782 | ₩26,130 | -1.07% | 38.4만 |
|---|
| 2026.04.13 | ₩24,924 | ₩26,559 | ₩24,924 | ₩26,465 | +6.18% | 33.2만 |
|---|
| 2026.04.10 | ₩27,068 | ₩27,511 | ₩26,666 | ₩26,693 | -1.39% | 39.7만 |
|---|
| 2026.04.09 | ₩25,554 | ₩27,511 | ₩25,460 | ₩27,028 | +5.77% | 44.9만 |
|---|
| 2026.04.08 | ₩25,501 | ₩26,104 | ₩25,326 | ₩25,822 | +1.26% | 58.7만 |
|---|
| 2026.04.07 | ₩23,196 | ₩24,013 | ₩23,048 | ₩23,973 | +3.35% | 41.1만 |
|---|
| 2026.04.06 | ₩23,316 | ₩23,799 | ₩23,022 | ₩23,785 | +2.01% | 34.4만 |
|---|
| 2026.04.02 | ₩23,826 | ₩24,576 | ₩23,316 | ₩23,397 | -1.80% | 41.6만 |
|---|
| 2026.04.01 | ₩24,295 | ₩24,898 | ₩24,134 | ₩24,295 | 0.00% | 35.6만 |
|---|
| 2026.03.31 | ₩23,732 | ₩24,362 | ₩23,316 | ₩24,080 | +1.47% | 50.4만 |
|---|
| 2026.03.30 | ₩23,705 | ₩23,718 | ₩23,156 | ₩23,357 | -1.47% | 45.1만 |
|---|
| 2026.03.27 | ₩23,276 | ₩23,678 | ₩23,182 | ₩23,357 | +0.35% | 33.2만 |
|---|
| 2026.03.26 | ₩23,651 | ₩24,187 | ₩23,410 | ₩23,544 | -0.45% | 41만 |
|---|
| 2026.03.25 | ₩24,053 | ₩24,335 | ₩23,437 | ₩24,067 | +0.06% | 42.4만 |
|---|
| 2026.03.24 | ₩23,303 | ₩24,053 | ₩22,673 | ₩23,732 | +1.84% | 40.3만 |
|---|
| 2026.03.23 | ₩22,767 | ₩23,517 | ₩22,512 | ₩23,129 | +1.59% | 53.5만 |
|---|
| 2026.03.20 | ₩22,285 | ₩22,392 | ₩21,454 | ₩21,869 | -1.86% | 98.9만 |
|---|
| 2026.03.19 | ₩22,512 | ₩22,700 | ₩21,615 | ₩22,057 | -2.02% | 54.9만 |
|---|
| 2026.03.18 | ₩23,558 | ₩24,000 | ₩22,861 | ₩22,888 | -2.84% | 177.2만 |
|---|
| 2026.03.17 | ₩23,424 | ₩23,839 | ₩23,048 | ₩23,678 | +1.09% | 63.6만 |
|---|
| 2026.03.16 | ₩22,981 | ₩23,437 | ₩22,740 | ₩23,142 | +0.70% | 60.4만 |
|---|
| 2026.03.13 | ₩23,022 | ₩23,236 | ₩22,419 | ₩22,593 | -1.86% | 64.7만 |
|---|
| 2026.03.12 | ₩23,263 | ₩23,517 | ₩22,767 | ₩22,847 | -1.79% | 77.1만 |
|---|
| 2026.03.11 | ₩23,772 | ₩24,241 | ₩23,437 | ₩23,718 | -0.23% | 65.1만 |
|---|
| 2026.03.10 | ₩22,767 | ₩24,469 | ₩22,512 | ₩23,718 | +4.18% | 63.1만 |
|---|
| 2026.03.09 | ₩22,311 | ₩23,115 | ₩21,909 | ₩23,008 | +3.12% | 106.5만 |
|---|
| 2026.03.06 | ₩24,228 | ₩25,246 | ₩22,579 | ₩23,249 | -4.04% | 112.8만 |
|---|
| 2026.03.05 | ₩26,010 | ₩26,318 | ₩24,522 | ₩25,192 | -3.14% | 77.7만 |
|---|
| 2026.03.04 | ₩26,345 | ₩26,640 | ₩25,594 | ₩26,358 | +0.05% | 46.4만 |
|---|
| 2026.03.03 | ₩26,251 | ₩26,613 | ₩25,956 | ₩26,157 | -0.36% | 49.5만 |
|---|
| 2026.03.02 | ₩27,055 | ₩27,564 | ₩26,626 | ₩27,243 | +0.69% | 39.5만 |
|---|
| 2026.02.27 | ₩27,564 | ₩27,698 | ₩26,760 | ₩27,511 | -0.19% | 57.5만 |
|---|
| 2026.02.26 | ₩28,301 | ₩28,743 | ₩27,430 | ₩27,939 | -1.28% | 40.3만 |
|---|
| 2026.02.25 | ₩29,829 | ₩29,829 | ₩28,020 | ₩28,114 | -5.75% | 53.3만 |
|---|
| 2026.02.24 | ₩29,494 | ₩30,177 | ₩29,494 | ₩29,735 | +0.82% | 28.2만 |
|---|
| 2026.02.23 | ₩30,043 | ₩30,204 | ₩29,065 | ₩29,360 | -2.27% | 63.1만 |
|---|
| 2026.02.20 | ₩29,574 | ₩30,794 | ₩29,279 | ₩30,217 | +2.17% | 40.9만 |
|---|
| 2026.02.19 | ₩29,494 | ₩29,882 | ₩29,333 | ₩29,668 | +0.59% | 47만 |
|---|
| 2026.02.18 | ₩29,561 | ₩30,512 | ₩29,360 | ₩29,574 | +0.05% | 41.8만 |
|---|
| 2026.02.17 | ₩29,480 | ₩29,681 | ₩28,743 | ₩29,628 | +0.50% | 51.7만 |
|---|
| 2026.02.13 | ₩29,333 | ₩29,949 | ₩28,382 | ₩29,534 | +0.69% | 65만 |
|---|
| 2026.02.12 | ₩30,244 | ₩30,686 | ₩29,253 | ₩29,333 | -3.01% | 57.9만 |
|---|
| 2026.02.11 | ₩29,722 | ₩30,097 | ₩29,253 | ₩29,949 | +0.77% | 58.5만 |
|---|
| 2026.02.10 | ₩29,105 | ₩29,976 | ₩28,810 | ₩29,628 | +1.80% | 47.6만 |
|---|
| 2026.02.09 | ₩28,408 | ₩29,025 | ₩28,047 | ₩28,770 | +1.27% | 40.2만 |
|---|
| 2026.02.06 | ₩27,551 | ₩28,650 | ₩27,551 | ₩28,529 | +3.55% | 65.4만 |
|---|
| 2026.02.05 | ₩26,733 | ₩27,604 | ₩26,707 | ₩27,283 | +2.06% | 69.4만 |
|---|
| 2026.02.04 | ₩26,372 | ₩27,470 | ₩26,104 | ₩26,934 | +2.13% | 99.7만 |
|---|
| 2026.02.03 | ₩25,514 | ₩26,385 | ₩25,286 | ₩25,970 | +1.79% | 67.1만 |
|---|
| 2026.02.02 | ₩24,965 | ₩25,742 | ₩24,871 | ₩25,474 | +2.04% | 42.1만 |
|---|
| 2026.01.30 | ₩24,817 | ₩25,353 | ₩24,496 | ₩25,085 | +1.08% | 61.6만 |
|---|
| 2026.01.29 | ₩24,670 | ₩25,058 | ₩24,402 | ₩25,018 | +1.41% | 60.7만 |
|---|
| 2026.01.28 | ₩25,005 | ₩25,273 | ₩24,482 | ₩24,616 | -1.55% | 54.6만 |
|---|
| 2026.01.27 | ₩24,697 | ₩24,991 | ₩24,214 | ₩24,804 | +0.43% | 45.1만 |
|---|
| 2026.01.26 | ₩25,192 | ₩25,313 | ₩24,656 | ₩24,871 | -1.28% | 41만 |
|---|
| 2026.01.23 | ₩25,621 | ₩25,621 | ₩25,112 | ₩25,206 | -1.62% | 32.7만 |
|---|
| 2026.01.22 | ₩25,648 | ₩26,291 | ₩25,621 | ₩25,728 | +0.31% | 44.4만 |
|---|
| 2026.01.21 | ₩24,723 | ₩25,527 | ₩24,536 | ₩25,407 | +2.76% | 44.2만 |
|---|
| 2026.01.20 | ₩24,415 | ₩24,710 | ₩24,161 | ₩24,469 | +0.22% | 78.4만 |
|---|
| 2026.01.16 | ₩24,911 | ₩25,125 | ₩24,697 | ₩25,072 | +0.65% | 73만 |
|---|
| 2026.01.15 | ₩24,295 | ₩24,951 | ₩24,174 | ₩24,884 | +2.43% | 64.7만 |
|---|
| 2026.01.14 | ₩23,893 | ₩24,656 | ₩23,718 | ₩24,187 | +1.23% | 71만 |
|---|
| 2026.01.13 | ₩23,718 | ₩24,040 | ₩23,584 | ₩23,866 | +0.62% | 64.3만 |
|---|
| 2026.01.12 | ₩23,263 | ₩23,893 | ₩22,995 | ₩23,718 | +1.96% | 88.2만 |
|---|
| 2026.01.09 | ₩22,472 | ₩23,544 | ₩22,137 | ₩23,491 | +4.53% | 62.8만 |
|---|
| 2026.01.08 | ₩21,012 | ₩22,754 | ₩20,864 | ₩22,124 | +5.29% | 52.9만 |
|---|
| 2026.01.07 | ₩21,963 | ₩21,990 | ₩20,878 | ₩21,119 | -3.84% | 69.8만 |
|---|
| 2026.01.06 | ₩20,958 | ₩21,802 | ₩20,784 | ₩21,735 | +3.71% | 68.8만 |
|---|
| 2026.01.05 | ₩20,516 | ₩21,440 | ₩20,489 | ₩21,079 | +2.74% | 59.1만 |
|---|
| 2026.01.02 | ₩20,730 | ₩21,186 | ₩20,543 | ₩20,596 | -0.65% | 58.4만 |
|---|
| 2025.12.31 | ₩20,811 | ₩21,079 | ₩20,569 | ₩20,610 | -0.97% | 64.2만 |
|---|
| 2025.12.30 | ₩20,596 | ₩21,065 | ₩20,596 | ₩20,811 | +1.04% | 74.7만 |
|---|
| 2025.12.29 | ₩20,529 | ₩20,784 | ₩20,368 | ₩20,757 | +1.11% | 59.7만 |
|---|
| 2025.12.26 | ₩20,315 | ₩20,569 | ₩20,208 | ₩20,529 | +1.06% | 42.8만 |
|---|
| 2025.12.24 | ₩20,395 | ₩20,690 | ₩20,221 | ₩20,516 | +0.59% | 27.7만 |
|---|
| 2025.12.23 | ₩20,328 | ₩20,502 | ₩20,073 | ₩20,275 | -0.26% | 60.4만 |
|---|
| 2025.12.22 | ₩20,663 | ₩21,025 | ₩20,382 | ₩20,409 | -1.23% | 82.6만 |
|---|
| 2025.12.19 | ₩21,494 | ₩21,615 | ₩20,663 | ₩20,690 | -3.74% | 185.5만 |
|---|
| 2025.12.18 | ₩21,534 | ₩22,151 | ₩21,534 | ₩21,789 | +1.18% | 159.6만 |
|---|
| 2025.12.17 | ₩21,749 | ₩22,030 | ₩20,878 | ₩21,266 | -2.22% | 181.8만 |
|---|
| 2025.12.16 | ₩21,695 | ₩22,593 | ₩21,440 | ₩21,749 | +0.25% | 165.1만 |
|---|
| 2025.12.15 | ₩21,909 | ₩22,285 | ₩19,671 | ₩21,534 | -1.71% | 217.5만 |
|---|
| 2025.12.12 | ₩26,800 | ₩27,363 | ₩21,775 | ₩22,137 | -17.40% | 344만 |
|---|
| 2025.12.11 | ₩19,645 | ₩20,489 | ₩19,645 | ₩20,208 | +2.86% | 159.8만 |
|---|
| 2025.12.10 | ₩18,452 | ₩19,457 | ₩18,425 | ₩19,430 | +5.30% | 178.6만 |
|---|
| 2025.12.09 | ₩18,063 | ₩18,492 | ₩17,661 | ₩18,264 | +1.11% | 73만 |
|---|
| 2025.12.08 | ₩18,640 | ₩18,894 | ₩18,144 | ₩18,184 | -2.44% | 80.5만 |
|---|
| 2025.12.05 | ₩18,412 | ₩18,908 | ₩18,291 | ₩18,559 | +0.80% | 47.5만 |
|---|
| 2025.12.04 | ₩18,305 | ₩18,546 | ₩18,010 | ₩18,305 | 0.00% | 71.8만 |
|---|
| 2025.12.03 | ₩17,889 | ₩18,774 | ₩17,769 | ₩18,358 | +2.62% | 74.1만 |
|---|
| 2025.12.02 | ₩17,742 | ₩17,943 | ₩17,407 | ₩17,782 | +0.23% | 54.8만 |
|---|
| 2025.12.01 | ₩17,125 | ₩17,970 | ₩16,991 | ₩17,541 | +2.43% | 84.1만 |
|---|
| 2025.11.28 | ₩17,353 | ₩17,501 | ₩17,166 | ₩17,367 | +0.08% | 29.5만 |
|---|
| 2025.11.26 | ₩16,549 | ₩17,594 | ₩16,522 | ₩17,246 | +4.21% | 105.2만 |
|---|
| 2025.11.25 | ₩16,455 | ₩17,152 | ₩16,321 | ₩16,790 | +2.04% | 76.7만 |
|---|
| 2025.11.24 | ₩15,946 | ₩16,536 | ₩15,745 | ₩16,281 | +2.10% | 99만 |
|---|
| 2025.11.21 | ₩15,316 | ₩16,241 | ₩15,236 | ₩16,067 | +4.90% | 93.8만 |
|---|
| 2025.11.20 | ₩15,450 | ₩15,598 | ₩14,955 | ₩15,075 | -2.43% | 62.6만 |
|---|
| 2025.11.19 | ₩15,933 | ₩16,388 | ₩14,794 | ₩15,209 | -4.54% | 68.4만 |
|---|
| 2025.11.18 | ₩16,228 | ₩16,308 | ₩15,919 | ₩15,973 | -1.57% | 64.1만 |
|---|
| 2025.11.17 | ₩17,367 | ₩17,367 | ₩16,362 | ₩16,388 | -5.63% | 54만 |
|---|
| 2025.11.14 | ₩17,501 | ₩17,594 | ₩16,924 | ₩17,353 | -0.84% | 42.6만 |
|---|
| 2025.11.13 | ₩17,554 | ₩17,929 | ₩17,326 | ₩17,501 | -0.31% | 38.4만 |
|---|
| 2025.11.12 | ₩17,675 | ₩18,104 | ₩17,541 | ₩17,661 | -0.08% | 42.5만 |
|---|
| 2025.11.11 | ₩17,822 | ₩17,862 | ₩17,501 | ₩17,568 | -1.43% | 33만 |
|---|
| 2025.11.10 | ₩17,795 | ₩17,795 | ₩17,233 | ₩17,661 | -0.75% | 39.5만 |
|---|
| 2025.11.07 | ₩17,447 | ₩17,568 | ₩17,206 | ₩17,501 | +0.31% | 55만 |
|---|
| 2025.11.06 | ₩17,648 | ₩18,385 | ₩17,259 | ₩17,447 | -1.14% | 41.7만 |
|---|
| 2025.11.05 | ₩17,648 | ₩18,050 | ₩17,434 | ₩17,929 | +1.59% | 49.8만 |
|---|
| 2025.11.04 | ₩18,573 | ₩18,626 | ₩17,621 | ₩17,675 | -4.83% | 70만 |
|---|
| 2025.11.03 | ₩18,948 | ₩19,001 | ₩18,492 | ₩18,800 | -0.78% | 56.3만 |
|---|
| 2025.10.31 | ₩19,015 | ₩19,149 | ₩18,653 | ₩19,042 | +0.14% | 55.5만 |
|---|
| 2025.10.30 | ₩19,189 | ₩19,631 | ₩18,934 | ₩19,095 | -0.49% | 51.6만 |
|---|
| 2025.10.29 | ₩19,765 | ₩20,073 | ₩19,243 | ₩19,403 | -1.83% | 51.2만 |
|---|
| 2025.10.28 | ₩20,100 | ₩20,516 | ₩19,926 | ₩19,966 | -0.67% | 55.8만 |
|---|
| 2025.10.27 | ₩20,904 | ₩21,213 | ₩20,248 | ₩20,248 | -3.14% | 39.7만 |
|---|
| 2025.10.24 | ₩20,703 | ₩20,971 | ₩20,395 | ₩20,784 | +0.39% | 61.6만 |
|---|
| 2025.10.23 | ₩20,261 | ₩20,864 | ₩20,221 | ₩20,435 | +0.86% | 50.4만 |
|---|
| 2025.10.22 | ₩20,529 | ₩20,757 | ₩20,073 | ₩20,181 | -1.70% | 49.7만 |
|---|
| 2025.10.21 | ₩20,073 | ₩20,757 | ₩20,020 | ₩20,569 | +2.47% | 68.3만 |
|---|
| 2025.10.20 | ₩19,698 | ₩20,502 | ₩19,631 | ₩20,154 | +2.31% | 75.2만 |
|---|
| 2025.10.17 | ₩19,068 | ₩19,698 | ₩18,961 | ₩19,591 | +2.74% | 43.3만 |
|---|
| 2025.10.16 | ₩19,162 | ₩19,216 | ₩18,747 | ₩19,216 | +0.28% | 44.4만 |
|---|
| 2025.10.15 | ₩19,109 | ₩19,511 | ₩18,881 | ₩19,109 | 0.00% | 41.1만 |
|---|
| 2025.10.14 | ₩17,929 | ₩19,202 | ₩17,795 | ₩19,055 | +6.28% | 75.6만 |
|---|
| 2025.10.13 | ₩18,305 | ₩18,318 | ₩17,568 | ₩18,117 | -1.02% | 75.3만 |
|---|
| 2025.10.10 | ₩18,975 | ₩19,122 | ₩17,929 | ₩18,104 | -4.59% | 65.8만 |
|---|