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 | ₩25,434 | ₩26,264 | ₩24,000 | ₩24,509 | -3.64% | 209.3만 |
| 2026.09.28–2026.10.02 | ₩26,733 | ₩26,787 | ₩24,723 | ₩25,460 | -4.76% | 178.7만 |
| 2026.09.21–2026.09.25 | ₩27,162 | ₩28,274 | ₩25,608 | ₩26,452 | -2.61% | 190.8만 |
| 2026.09.14–2026.09.18 | ₩27,738 | ₩28,971 | ₩26,546 | ₩26,921 | -2.95% | 271.8만 |
| 2026.09.08–2026.09.11 | ₩30,686 | ₩31,263 | ₩27,832 | ₩28,904 | -5.81% | 273.2만 |
| 2026.08.31–2026.09.04 | ₩25,769 | ₩31,129 | ₩23,450 | ₩30,727 | +19.24% | 331.3만 |
| 2026.08.24–2026.08.28 | ₩27,403 | ₩27,537 | ₩25,943 | ₩26,023 | -5.04% | 118.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,738 |
| ₩28,154 |
| ₩26,251 |
| ₩27,176 |
| -2.03% |
| 122.6만 |
| 2026.08.10–2026.08.14 | ₩29,373 | ₩29,628 | ₩27,752 | ₩28,073 | -4.43% | 128.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,134 | ₩29,507 | ₩23,973 | ₩29,454 | +22.04% | 218.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩25,568 | ₩26,157 | ₩23,531 | ₩23,906 | -6.50% | 160.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,469 | ₩25,501 | ₩23,316 | ₩24,924 | +1.86% | 138.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,115 | ₩25,192 | ₩22,499 | ₩24,348 | +5.33% | 165.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,008 | ₩23,464 | ₩20,757 | ₩23,316 | +1.34% | 177.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,879 | ₩25,206 | ₩22,526 | ₩22,888 | -4.15% | 159만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,861 | ₩24,576 | ₩22,030 | ₩24,067 | +5.28% | 248.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩23,477 | ₩24,214 | ₩21,467 | ₩22,780 | -2.97% | 212.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,320 | ₩23,638 | ₩20,797 | ₩22,807 | +6.98% | 241.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,509 | ₩25,112 | ₩20,650 | ₩20,663 | -15.69% | 236.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,147 | ₩25,501 | ₩23,866 | ₩24,938 | +3.27% | 132.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩22,043 | ₩23,799 | ₩21,079 | ₩23,732 | +7.66% | 224.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,068 | ₩27,243 | ₩22,231 | ₩22,258 | -17.77% | 157.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,599 | ₩27,712 | ₩24,817 | ₩27,135 | +2.02% | 128.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,377 | ₩28,073 | ₩25,769 | ₩26,707 | -2.45% | 154.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,202 | ₩28,583 | ₩26,787 | ₩27,403 | +0.74% | 158.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,924 | ₩27,631 | ₩24,924 | ₩27,149 | +8.92% | 173만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,316 | ₩27,511 | ₩23,022 | ₩26,693 | +14.48% | 218.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,705 | ₩24,898 | ₩23,156 | ₩23,397 | -1.30% | 172.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,767 | ₩24,335 | ₩22,512 | ₩23,357 | +2.59% | 210.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩22,981 | ₩24,000 | ₩21,454 | ₩21,869 | -4.84% | 455만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,311 | ₩24,469 | ₩21,909 | ₩22,593 | +1.26% | 376.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,055 | ₩27,564 | ₩22,579 | ₩23,249 | -14.07% | 325.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,043 | ₩30,204 | ₩26,760 | ₩27,511 | -8.43% | 242.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,480 | ₩30,794 | ₩28,743 | ₩30,217 | +2.50% | 181.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,408 | ₩30,686 | ₩28,047 | ₩29,534 | +3.96% | 269.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,965 | ₩28,650 | ₩24,871 | ₩28,529 | +14.28% | 343.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,192 | ₩25,353 | ₩24,214 | ₩25,085 | -0.43% | 263만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,415 | ₩26,291 | ₩24,161 | ₩25,206 | +3.24% | 199.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,263 | ₩25,125 | ₩22,995 | ₩25,072 | +7.78% | 361.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,516 | ₩23,544 | ₩20,489 | ₩23,491 | +14.50% | 313.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,529 | ₩21,186 | ₩20,368 | ₩20,596 | +0.33% | 257만 |
|---|
| 2025.12.22–2025.12.26 | ₩20,663 | ₩21,025 | ₩20,073 | ₩20,529 | -0.65% | 213.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,909 | ₩22,593 | ₩19,671 | ₩20,690 | -5.57% | 909.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,640 | ₩27,363 | ₩17,661 | ₩22,137 | +18.76% | 835.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,125 | ₩18,908 | ₩16,991 | ₩18,559 | +8.37% | 332.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,946 | ₩17,594 | ₩15,745 | ₩17,367 | +8.91% | 310.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,367 | ₩17,367 | ₩14,794 | ₩16,067 | -7.48% | 342.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,795 | ₩18,104 | ₩16,924 | ₩17,353 | -2.48% | 195.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,948 | ₩19,001 | ₩17,206 | ₩17,501 | -7.64% | 272.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,904 | ₩21,213 | ₩18,653 | ₩19,042 | -8.91% | 253.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,698 | ₩20,971 | ₩19,631 | ₩20,784 | +5.51% | 305.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,305 | ₩19,698 | ₩17,568 | ₩19,591 | +7.03% | 279.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,975 | ₩19,122 | ₩17,929 | ₩18,104 | -4.59% | 65.8만 |
|---|