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 | ₩25,454 | ₩26,285 | ₩24,019 | ₩24,528 | -3.64% | 209.3만 |
| 2026.09.28–2026.10.02 | ₩26,754 | ₩26,808 | ₩24,743 | ₩25,480 | -4.76% | 178.7만 |
| 2026.09.21–2026.09.25 | ₩27,183 | ₩28,297 | ₩25,628 | ₩26,473 | -2.61% | 190.8만 |
| 2026.09.14–2026.09.18 | ₩27,760 | ₩28,994 | ₩26,567 | ₩26,942 | -2.95% | 271.8만 |
| 2026.09.08–2026.09.11 | ₩30,711 | ₩31,287 | ₩27,854 | ₩28,927 | -5.81% | 273.2만 |
| 2026.08.31–2026.09.04 | ₩25,789 | ₩31,153 | ₩23,469 | ₩30,751 | +19.24% | 331.3만 |
| 2026.08.24–2026.08.28 | ₩27,425 | ₩27,559 | ₩25,963 | ₩26,044 | -5.04% | 118.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,760 |
| ₩28,176 |
| ₩26,272 |
| ₩27,197 |
| -2.03% |
| 122.6만 |
| 2026.08.10–2026.08.14 | ₩29,396 | ₩29,651 | ₩27,774 | ₩28,095 | -4.43% | 128.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,153 | ₩29,530 | ₩23,992 | ₩29,477 | +22.04% | 218.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩25,588 | ₩26,178 | ₩23,549 | ₩23,925 | -6.50% | 160.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,488 | ₩25,521 | ₩23,335 | ₩24,944 | +1.86% | 138.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,133 | ₩25,212 | ₩22,517 | ₩24,367 | +5.33% | 165.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,026 | ₩23,482 | ₩20,773 | ₩23,335 | +1.34% | 177.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,898 | ₩25,226 | ₩22,543 | ₩22,905 | -4.15% | 159만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,879 | ₩24,595 | ₩22,047 | ₩24,086 | +5.28% | 248.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩23,496 | ₩24,233 | ₩21,484 | ₩22,798 | -2.97% | 212.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,336 | ₩23,656 | ₩20,813 | ₩22,825 | +6.98% | 241.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,528 | ₩25,132 | ₩20,666 | ₩20,679 | -15.69% | 236.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,166 | ₩25,521 | ₩23,884 | ₩24,957 | +3.27% | 132.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩22,061 | ₩23,817 | ₩21,095 | ₩23,750 | +7.66% | 224.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,090 | ₩27,264 | ₩22,248 | ₩22,275 | -17.77% | 157.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,620 | ₩27,733 | ₩24,837 | ₩27,157 | +2.02% | 128.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,398 | ₩28,095 | ₩25,789 | ₩26,728 | -2.45% | 154.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,224 | ₩28,605 | ₩26,808 | ₩27,425 | +0.74% | 158.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,944 | ₩27,653 | ₩24,944 | ₩27,170 | +8.92% | 173만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,335 | ₩27,532 | ₩23,040 | ₩26,714 | +14.48% | 218.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,724 | ₩24,917 | ₩23,174 | ₩23,415 | -1.30% | 172.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,785 | ₩24,354 | ₩22,530 | ₩23,375 | +2.59% | 210.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩22,999 | ₩24,019 | ₩21,471 | ₩21,886 | -4.84% | 455만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,329 | ₩24,488 | ₩21,926 | ₩22,610 | +1.26% | 376.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,076 | ₩27,586 | ₩22,597 | ₩23,268 | -14.07% | 325.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,067 | ₩30,228 | ₩26,781 | ₩27,532 | -8.43% | 242.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,504 | ₩30,818 | ₩28,766 | ₩30,241 | +2.50% | 181.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,431 | ₩30,711 | ₩28,069 | ₩29,557 | +3.96% | 269.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,984 | ₩28,672 | ₩24,890 | ₩28,551 | +14.28% | 343.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,212 | ₩25,373 | ₩24,233 | ₩25,105 | -0.43% | 263만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,434 | ₩26,312 | ₩24,179 | ₩25,226 | +3.24% | 199.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,281 | ₩25,145 | ₩23,013 | ₩25,091 | +7.78% | 361.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,532 | ₩23,563 | ₩20,505 | ₩23,509 | +14.50% | 313.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,545 | ₩21,202 | ₩20,384 | ₩20,612 | +0.33% | 257만 |
|---|
| 2025.12.22–2025.12.26 | ₩20,679 | ₩21,041 | ₩20,089 | ₩20,545 | -0.65% | 213.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,926 | ₩22,610 | ₩19,687 | ₩20,706 | -5.57% | 909.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,654 | ₩27,385 | ₩17,675 | ₩22,154 | +18.76% | 835.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,139 | ₩18,922 | ₩17,005 | ₩18,574 | +8.37% | 332.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,959 | ₩17,608 | ₩15,758 | ₩17,380 | +8.91% | 310.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,380 | ₩17,380 | ₩14,805 | ₩16,079 | -7.48% | 342.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,809 | ₩18,118 | ₩16,938 | ₩17,367 | -2.48% | 195.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,963 | ₩19,016 | ₩17,219 | ₩17,514 | -7.64% | 272.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,921 | ₩21,229 | ₩18,668 | ₩19,057 | -8.91% | 253.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,714 | ₩20,988 | ₩19,647 | ₩20,800 | +5.51% | 305.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,319 | ₩19,714 | ₩17,581 | ₩19,606 | +7.03% | 279.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,990 | ₩19,137 | ₩17,944 | ₩18,118 | -4.59% | 65.8만 |
|---|