시장 데이터를 불러오는 중
전체 종목
큐니티 일렉트로닉스 과거 주가
Qnity Electronics, Inc. Common Stock · Q · NYSE
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Qnity Electronics, Inc. Common Stock · Q · NYSE
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩171,858 | ₩173,512 | ₩166,980 | ₩169,647 | -1.29% | 128.6만 |
| 2026.10.08 | ₩170,853 | ₩175,931 | ₩167,864 | ₩169,754 | -0.64% | 150.1만 |
| 2026.10.07 | ₩175,167 | ₩176,079 | ₩171,415 | ₩173,827 | -0.76% | 97.1만 |
| 2026.10.06 | ₩177,553 | ₩179,107 | ₩174,859 | ₩179,067 | +0.85% | 132.6만 |
| 2026.10.05 | ₩179,388 | ₩179,388 | ₩174,243 | ₩176,253 | -1.75% | 190.2만 |
| 2026.10.02 | ₩176,440 | ₩177,432 | ₩174,203 | ₩176,186 | -0.14% | 116.4만 |
| 2026.10.01 | ₩167,543 | ₩172,193 | ₩165,413 | ₩172,126 | +2.74% | 130.3만 |
| 2026.09.30 | ₩169,352 | ₩170,129 | ₩166,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩168,494 |
| -0.51% |
| 150.6만 |
| 2026.09.29 | ₩169,928 | ₩171,214 | ₩167,288 | ₩168,320 | -0.95% | 71.8만 |
|---|
| 2026.09.28 | ₩167,074 | ₩169,513 | ₩163,777 | ₩167,382 | +0.18% | 118.6만 |
|---|
| 2026.09.25 | ₩164,260 | ₩168,025 | ₩163,214 | ₩167,087 | +1.72% | 83만 |
|---|
| 2026.09.24 | ₩163,523 | ₩165,425 | ₩160,869 | ₩163,898 | +0.23% | 148.9만 |
|---|
| 2026.09.23 | ₩166,846 | ₩169,580 | ₩164,423 | ₩166,832 | -0.01% | 91.5만 |
|---|
| 2026.09.22 | ₩162,142 | ₩169,124 | ₩161,392 | ₩167,315 | +3.19% | 198만 |
|---|
| 2026.09.21 | ₩163,348 | ₩164,206 | ₩160,266 | ₩163,241 | -0.07% | 162만 |
|---|
| 2026.09.18 | ₩158,230 | ₩161,767 | ₩158,230 | ₩160,869 | +1.67% | 390.7만 |
|---|
| 2026.09.17 | ₩157,854 | ₩159,771 | ₩155,710 | ₩156,957 | -0.57% | 116.5만 |
|---|
| 2026.09.16 | ₩156,769 | ₩158,216 | ₩152,126 | ₩153,915 | -1.82% | 142.9만 |
|---|
| 2026.09.15 | ₩159,663 | ₩160,802 | ₩149,747 | ₩153,553 | -3.83% | 251.5만 |
|---|
| 2026.09.14 | ₩159,905 | ₩163,945 | ₩155,911 | ₩157,091 | -1.76% | 158.9만 |
|---|
| 2026.09.11 | ₩168,668 | ₩170,397 | ₩167,134 | ₩169,379 | +0.42% | 86.6만 |
|---|
| 2026.09.10 | ₩164,742 | ₩168,534 | ₩162,826 | ₩165,251 | +0.31% | 164.4만 |
|---|
| 2026.09.09 | ₩163,482 | ₩169,687 | ₩162,477 | ₩168,132 | +2.84% | 125.6만 |
|---|
| 2026.09.08 | ₩163,509 | ₩166,953 | ₩161,326 | ₩165,198 | +1.03% | 139.7만 |
|---|
| 2026.09.04 | ₩160,802 | ₩164,012 | ₩160,313 | ₩161,432 | +0.39% | 131만 |
|---|
| 2026.09.03 | ₩157,653 | ₩159,623 | ₩153,285 | ₩158,752 | +0.70% | 153.7만 |
|---|
| 2026.09.02 | ₩156,220 | ₩159,154 | ₩153,767 | ₩157,707 | +0.95% | 210.2만 |
|---|
| 2026.09.01 | ₩157,653 | ₩158,752 | ₩151,864 | ₩154,759 | -1.84% | 279.4만 |
|---|
| 2026.08.31 | ₩161,137 | ₩163,469 | ₩159,275 | ₩160,039 | -0.68% | 194.6만 |
|---|
| 2026.08.28 | ₩168,414 | ₩168,836 | ₩160,134 | ₩161,151 | -4.31% | 200.5만 |
|---|
| 2026.08.27 | ₩171,724 | ₩173,144 | ₩168,173 | ₩169,312 | -1.40% | 113만 |
|---|
| 2026.08.26 | ₩170,343 | ₩171,421 | ₩167,690 | ₩169,111 | -0.72% | 145.5만 |
|---|
| 2026.08.25 | ₩172,916 | ₩173,533 | ₩168,588 | ₩169,673 | -1.88% | 94.5만 |
|---|
| 2026.08.24 | ₩169,834 | ₩169,928 | ₩164,112 | ₩169,164 | -0.39% | 161.5만 |
|---|
| 2026.08.21 | ₩178,571 | ₩179,790 | ₩172,474 | ₩172,702 | -3.29% | 173.5만 |
|---|
| 2026.08.20 | ₩168,816 | ₩180,092 | ₩167,921 | ₩178,919 | +5.99% | 429.2만 |
|---|
| 2026.08.19 | ₩181,868 | ₩182,337 | ₩168,454 | ₩168,896 | -7.13% | 192.5만 |
|---|
| 2026.08.18 | ₩182,243 | ₩184,467 | ₩176,755 | ₩179,000 | -1.78% | 129만 |
|---|
| 2026.08.17 | ₩192,507 | ₩194,196 | ₩187,522 | ₩188,621 | -2.02% | 136.1만 |
|---|
| 2026.08.14 | ₩191,020 | ₩193,070 | ₩187,603 | ₩190,685 | -0.18% | 78.3만 |
|---|
| 2026.08.13 | ₩192,789 | ₩196,541 | ₩190,283 | ₩191,073 | -0.89% | 159.6만 |
|---|
| 2026.08.12 | ₩190,738 | ₩192,949 | ₩189,090 | ₩190,390 | -0.18% | 149.9만 |
|---|
| 2026.08.11 | ₩181,171 | ₩188,715 | ₩180,427 | ₩185,244 | +2.25% | 136.8만 |
|---|
| 2026.08.10 | ₩186,504 | ₩187,589 | ₩179,764 | ₩180,058 | -3.46% | 117.5만 |
|---|
| 2026.08.07 | ₩182,859 | ₩186,223 | ₩181,854 | ₩184,923 | +1.13% | 131.2만 |
|---|
| 2026.08.06 | ₩180,192 | ₩184,923 | ₩174,779 | ₩178,718 | -0.82% | 158.4만 |
|---|
| 2026.08.05 | ₩187,817 | ₩189,137 | ₩181,050 | ₩181,760 | -3.22% | 203.4만 |
|---|
| 2026.08.04 | ₩188,990 | ₩195,750 | ₩183,583 | ₩189,841 | +0.45% | 311.4만 |
|---|
| 2026.08.03 | ₩172,675 | ₩181,144 | ₩172,474 | ₩178,625 | +3.45% | 264.2만 |
|---|
| 2026.07.31 | ₩181,385 | ₩184,561 | ₩172,541 | ₩175,784 | -3.09% | 170.4만 |
|---|
| 2026.07.30 | ₩173,519 | ₩180,447 | ₩172,916 | ₩174,899 | +0.80% | 333.5만 |
|---|
| 2026.07.29 | ₩170,920 | ₩173,050 | ₩164,380 | ₩165,345 | -3.26% | 329.6만 |
|---|
| 2026.07.28 | ₩170,424 | ₩172,702 | ₩165,787 | ₩171,375 | +0.56% | 307.5만 |
|---|
| 2026.07.27 | ₩182,243 | ₩182,337 | ₩172,420 | ₩178,182 | -2.23% | 164.1만 |
|---|
| 2026.07.24 | ₩184,253 | ₩187,214 | ₩179,683 | ₩180,983 | -1.77% | 162.8만 |
|---|
| 2026.07.23 | ₩183,610 | ₩187,935 | ₩182,095 | ₩185,807 | +1.20% | 104.1만 |
|---|
| 2026.07.22 | ₩182,444 | ₩188,447 | ₩182,444 | ₩185,914 | +1.90% | 103.3만 |
|---|
| 2026.07.21 | ₩186,156 | ₩187,723 | ₩182,913 | ₩185,968 | -0.10% | 126.5만 |
|---|
| 2026.07.20 | ₩185,740 | ₩187,335 | ₩179,911 | ₩180,340 | -2.91% | 117.1만 |
|---|
| 2026.07.17 | ₩174,806 | ₩187,429 | ₩172,976 | ₩182,712 | +4.52% | 223.5만 |
|---|
| 2026.07.16 | ₩183,375 | ₩185,800 | ₩179,697 | ₩181,533 | -1.00% | 230만 |
|---|
| 2026.07.15 | ₩192,454 | ₩195,402 | ₩178,906 | ₩187,911 | -2.36% | 172.9만 |
|---|
| 2026.07.14 | ₩195,375 | ₩198,162 | ₩187,616 | ₩189,841 | -2.83% | 156.8만 |
|---|
| 2026.07.13 | ₩188,554 | ₩192,427 | ₩185,930 | ₩188,916 | +0.19% | 160.7만 |
|---|
| 2026.07.10 | ₩189,197 | ₩194,785 | ₩187,201 | ₩192,695 | +1.85% | 123.2만 |
|---|
| 2026.07.09 | ₩199,797 | ₩201,749 | ₩191,663 | ₩192,239 | -3.78% | 156.6만 |
|---|
| 2026.07.08 | ₩187,254 | ₩193,619 | ₩184,789 | ₩190,511 | +1.74% | 193.2만 |
|---|
| 2026.07.07 | ₩187,831 | ₩191,288 | ₩180,460 | ₩188,326 | +0.26% | 252.6만 |
|---|
| 2026.07.06 | ₩198,310 | ₩204,876 | ₩195,027 | ₩196,554 | -0.89% | 194.6만 |
|---|
| 2026.07.02 | ₩206,015 | ₩209,847 | ₩186,785 | ₩189,948 | -7.80% | 281.8만 |
|---|
| 2026.07.01 | ₩212,862 | ₩218,008 | ₩204,983 | ₩205,519 | -3.45% | 157.6만 |
|---|
| 2026.06.30 | ₩211,790 | ₩221,411 | ₩211,723 | ₩218,839 | +3.33% | 256.7만 |
|---|
| 2026.06.29 | ₩211,723 | ₩216,340 | ₩200,052 | ₩212,031 | +0.15% | 386만 |
|---|
| 2026.06.26 | ₩216,051 | ₩217,780 | ₩208,373 | ₩211,991 | -1.88% | 191.3만 |
|---|
| 2026.06.25 | ₩222,443 | ₩227,803 | ₩213,599 | ₩224,440 | +0.90% | 135.6만 |
|---|
| 2026.06.24 | ₩217,298 | ₩221,894 | ₩209,258 | ₩212,701 | -2.12% | 178.1만 |
|---|
| 2026.06.23 | ₩219,736 | ₩223,958 | ₩214,508 | ₩215,998 | -1.70% | 241.7만 |
|---|
| 2026.06.22 | ₩234,450 | ₩237,559 | ₩228,299 | ₩235,361 | +0.39% | 409.3만 |
|---|
| 2026.06.18 | ₩215,006 | ₩227,897 | ₩213,733 | ₩226,437 | +5.32% | 567.3만 |
|---|
| 2026.06.17 | ₩209,311 | ₩218,222 | ₩209,311 | ₩210,008 | +0.33% | 225.8만 |
|---|
| 2026.06.16 | ₩213,653 | ₩215,127 | ₩203,911 | ₩204,005 | -4.52% | 136.4만 |
|---|
| 2026.06.15 | ₩210,919 | ₩216,855 | ₩206,028 | ₩215,770 | +2.30% | 163.8만 |
|---|
| 2026.06.12 | ₩199,475 | ₩204,340 | ₩197,010 | ₩201,874 | +1.20% | 135.1만 |
|---|
| 2026.06.11 | ₩192,628 | ₩201,164 | ₩190,068 | ₩199,824 | +3.74% | 148.4만 |
|---|
| 2026.06.10 | ₩189,841 | ₩196,011 | ₩184,387 | ₩187,254 | -1.36% | 191.9만 |
|---|
| 2026.06.09 | ₩196,943 | ₩202,289 | ₩181,171 | ₩193,901 | -1.54% | 167.7만 |
|---|
| 2026.06.08 | ₩196,514 | ₩196,728 | ₩190,162 | ₩193,566 | -1.50% | 137.6만 |
|---|
| 2026.06.05 | ₩201,003 | ₩201,345 | ₩189,573 | ₩190,350 | -5.30% | 186.3만 |
|---|
| 2026.06.04 | ₩202,919 | ₩210,236 | ₩201,137 | ₩207,435 | +2.23% | 125.6만 |
|---|
| 2026.06.03 | ₩208,521 | ₩213,505 | ₩207,636 | ₩207,703 | -0.39% | 173.1만 |
|---|
| 2026.06.02 | ₩205,519 | ₩209,901 | ₩204,246 | ₩208,695 | +1.55% | 246.1만 |
|---|
| 2026.06.01 | ₩203,817 | ₩207,033 | ₩199,556 | ₩203,576 | -0.12% | 221만 |
|---|
| 2026.05.29 | ₩213,063 | ₩215,676 | ₩207,033 | ₩209,043 | -1.89% | 250.1만 |
|---|
| 2026.05.28 | ₩214,403 | ₩215,073 | ₩208,976 | ₩213,010 | -0.65% | 139.6만 |
|---|
| 2026.05.27 | ₩223,127 | ₩223,864 | ₩210,383 | ₩213,211 | -4.44% | 170.2만 |
|---|
| 2026.05.26 | ₩216,252 | ₩221,438 | ₩213,067 | ₩220,527 | +1.98% | 158.1만 |
|---|
| 2026.05.22 | ₩207,703 | ₩211,375 | ₩205,412 | ₩210,289 | +1.25% | 156.5만 |
|---|
| 2026.05.21 | ₩204,809 | ₩206,202 | ₩201,307 | ₩204,701 | -0.05% | 145만 |
|---|
| 2026.05.20 | ₩199,784 | ₩206,845 | ₩198,323 | ₩205,077 | +2.65% | 154.5만 |
|---|
| 2026.05.19 | ₩193,365 | ₩197,721 | ₩189,707 | ₩194,625 | +0.65% | 161.8만 |
|---|
| 2026.05.18 | ₩211,696 | ₩211,737 | ₩195,067 | ₩199,703 | -5.67% | 218.1만 |
|---|
| 2026.05.15 | ₩210,852 | ₩213,184 | ₩207,060 | ₩210,691 | -0.08% | 167.8만 |
|---|
| 2026.05.14 | ₩219,227 | ₩221,860 | ₩215,596 | ₩219,924 | +0.32% | 216.2만 |
|---|
| 2026.05.13 | ₩228,768 | ₩229,840 | ₩214,698 | ₩217,110 | -5.10% | 266.1만 |
|---|
| 2026.05.12 | ₩215,810 | ₩225,820 | ₩205,639 | ₩225,606 | +4.54% | 443.4만 |
|---|
| 2026.05.11 | ₩198,055 | ₩209,757 | ₩197,532 | ₩205,345 | +3.68% | 334.2만 |
|---|
| 2026.05.08 | ₩198,028 | ₩200,072 | ₩195,053 | ₩197,425 | -0.30% | 200.8만 |
|---|
| 2026.05.07 | ₩202,209 | ₩202,222 | ₩190,966 | ₩192,413 | -4.84% | 195.3만 |
|---|
| 2026.05.06 | ₩198,377 | ₩202,825 | ₩194,464 | ₩200,253 | +0.95% | 186만 |
|---|
| 2026.05.05 | ₩192,614 | ₩198,310 | ₩192,293 | ₩196,273 | +1.90% | 113.1만 |
|---|
| 2026.05.04 | ₩191,971 | ₩192,588 | ₩187,341 | ₩189,023 | -1.54% | 119.6만 |
|---|
| 2026.05.01 | ₩189,077 | ₩192,588 | ₩185,680 | ₩192,065 | +1.58% | 122만 |
|---|
| 2026.04.30 | ₩191,730 | ₩194,162 | ₩184,052 | ₩188,487 | -1.69% | 251.1만 |
|---|
| 2026.04.29 | ₩186,705 | ₩190,283 | ₩184,079 | ₩189,345 | +1.41% | 191.8만 |
|---|
| 2026.04.28 | ₩186,062 | ₩189,171 | ₩181,171 | ₩184,373 | -0.91% | 142.3만 |
|---|
| 2026.04.27 | ₩192,976 | ₩194,088 | ₩184,936 | ₩192,762 | -0.11% | 211.6만 |
|---|
| 2026.04.24 | ₩191,462 | ₩196,541 | ₩189,519 | ₩193,606 | +1.12% | 160.2만 |
|---|
| 2026.04.23 | ₩185,727 | ₩195,643 | ₩185,459 | ₩187,777 | +1.10% | 262.9만 |
|---|
| 2026.04.22 | ₩184,092 | ₩187,321 | ₩182,243 | ₩186,598 | +1.36% | 137.9만 |
|---|
| 2026.04.21 | ₩186,129 | ₩186,438 | ₩179,301 | ₩180,702 | -2.92% | 121만 |
|---|
| 2026.04.20 | ₩182,578 | ₩185,298 | ₩180,889 | ₩185,057 | +1.36% | 103.2만 |
|---|
| 2026.04.17 | ₩179,924 | ₩184,655 | ₩179,388 | ₩182,631 | +1.50% | 140만 |
|---|
| 2026.04.16 | ₩174,725 | ₩177,184 | ₩173,211 | ₩175,945 | +0.70% | 118.8만 |
|---|
| 2026.04.15 | ₩176,521 | ₩177,888 | ₩173,131 | ₩176,601 | +0.05% | 130.7만 |
|---|
| 2026.04.14 | ₩181,827 | ₩182,658 | ₩176,548 | ₩177,914 | -2.15% | 126.4만 |
|---|
| 2026.04.13 | ₩174,310 | ₩180,983 | ₩173,901 | ₩180,930 | +3.80% | 151.8만 |
|---|
| 2026.04.10 | ₩176,159 | ₩177,164 | ₩174,350 | ₩175,074 | -0.62% | 139만 |
|---|
| 2026.04.09 | ₩172,521 | ₩177,539 | ₩172,521 | ₩174,042 | +0.88% | 157.8만 |
|---|
| 2026.04.08 | ₩169,513 | ₩176,762 | ₩166,993 | ₩173,318 | +2.25% | 225.2만 |
|---|
| 2026.04.07 | ₩156,943 | ₩160,695 | ₩155,938 | ₩159,449 | +1.60% | 131.3만 |
|---|
| 2026.04.06 | ₩156,782 | ₩159,529 | ₩154,531 | ₩159,288 | +1.60% | 102.2만 |
|---|
| 2026.04.02 | ₩152,715 | ₩161,379 | ₩150,850 | ₩156,153 | +2.25% | 79.2만 |
|---|
| 2026.04.01 | ₩155,335 | ₩161,901 | ₩155,335 | ₩158,873 | +2.28% | 126.6만 |
|---|
| 2026.03.31 | ₩146,210 | ₩154,786 | ₩144,843 | ₩154,612 | +5.75% | 156.1만 |
|---|
| 2026.03.30 | ₩152,481 | ₩152,722 | ₩142,270 | ₩143,530 | -5.87% | 185.8만 |
|---|
| 2026.03.27 | ₩149,037 | ₩151,503 | ₩147,000 | ₩149,761 | +0.49% | 147.4만 |
|---|
| 2026.03.26 | ₩156,910 | ₩159,422 | ₩150,337 | ₩151,127 | -3.69% | 160.3만 |
|---|
| 2026.03.25 | ₩160,802 | ₩164,340 | ₩159,972 | ₩161,151 | +0.22% | 127.5만 |
|---|
| 2026.03.24 | ₩152,374 | ₩159,878 | ₩152,374 | ₩158,578 | +4.07% | 170.9만 |
|---|
| 2026.03.23 | ₩150,096 | ₩157,935 | ₩148,769 | ₩153,995 | +2.60% | 283만 |
|---|
| 2026.03.20 | ₩148,836 | ₩150,009 | ₩142,337 | ₩144,173 | -3.13% | 503.9만 |
|---|
| 2026.03.19 | ₩147,215 | ₩152,467 | ₩145,486 | ₩150,002 | +1.89% | 229만 |
|---|
| 2026.03.18 | ₩150,806 | ₩155,710 | ₩150,618 | ₩152,735 | +1.28% | 130.7만 |
|---|
| 2026.03.17 | ₩150,591 | ₩152,213 | ₩147,938 | ₩152,186 | +1.06% | 116.4만 |
|---|
| 2026.03.16 | ₩150,015 | ₩151,717 | ₩147,268 | ₩150,417 | +0.27% | 183.1만 |
|---|
| 2026.03.13 | ₩145,928 | ₩147,777 | ₩143,034 | ₩146,129 | +0.14% | 217.4만 |
|---|
| 2026.03.12 | ₩152,092 | ₩152,481 | ₩141,252 | ₩143,436 | -5.69% | 262.3만 |
|---|
| 2026.03.11 | ₩152,615 | ₩156,327 | ₩152,474 | ₩155,804 | +2.09% | 247.6만 |
|---|
| 2026.03.10 | ₩152,039 | ₩156,997 | ₩150,862 | ₩152,722 | +0.45% | 197.3만 |
|---|
| 2026.03.09 | ₩143,369 | ₩153,225 | ₩142,042 | ₩153,097 | +6.79% | 199.6만 |
|---|
| 2026.03.06 | ₩150,163 | ₩155,335 | ₩146,424 | ₩147,590 | -1.71% | 229.9만 |
|---|
| 2026.03.05 | ₩156,930 | ₩160,467 | ₩152,012 | ₩155,335 | -1.02% | 217.3만 |
|---|
| 2026.03.04 | ₩159,422 | ₩161,660 | ₩156,564 | ₩160,843 | +0.89% | 250.8만 |
|---|
| 2026.03.03 | ₩157,151 | ₩159,878 | ₩152,374 | ₩155,603 | -0.98% | 323.5만 |
|---|
| 2026.03.02 | ₩166,739 | ₩168,936 | ₩162,531 | ₩166,256 | -0.29% | 213.2만 |
|---|
| 2026.02.27 | ₩164,193 | ₩170,424 | ₩162,008 | ₩169,861 | +3.45% | 473.9만 |
|---|
| 2026.02.26 | ₩187,522 | ₩188,407 | ₩156,782 | ₩167,208 | -10.83% | 840만 |
|---|
| 2026.02.25 | ₩158,122 | ₩161,137 | ₩156,199 | ₩160,615 | +1.58% | 412만 |
|---|
| 2026.02.24 | ₩150,605 | ₩158,002 | ₩150,605 | ₩156,501 | +3.91% | 242.2만 |
|---|
| 2026.02.23 | ₩151,087 | ₩152,414 | ₩147,536 | ₩149,519 | -1.04% | 234.4만 |
|---|
| 2026.02.20 | ₩149,640 | ₩155,710 | ₩149,064 | ₩152,039 | +1.60% | 220.9만 |
|---|
| 2026.02.19 | ₩153,580 | ₩154,236 | ₩148,126 | ₩151,235 | -1.53% | 165.7만 |
|---|
| 2026.02.18 | ₩149,868 | ₩156,983 | ₩149,613 | ₩154,437 | +3.05% | 341.7만 |
|---|
| 2026.02.17 | ₩148,648 | ₩151,717 | ₩144,829 | ₩150,002 | +0.91% | 194.1만 |
|---|
| 2026.02.13 | ₩146,116 | ₩152,601 | ₩144,816 | ₩149,667 | +2.43% | 274.4만 |
|---|
| 2026.02.12 | ₩154,732 | ₩157,707 | ₩144,146 | ₩145,446 | -6.00% | 266.6만 |
|---|
| 2026.02.11 | ₩148,233 | ₩153,941 | ₩146,143 | ₩153,446 | +3.52% | 300.4만 |
|---|
| 2026.02.10 | ₩145,071 | ₩150,630 | ₩143,854 | ₩146,464 | +0.96% | 425.8만 |
|---|
| 2026.02.09 | ₩132,005 | ₩142,431 | ₩130,826 | ₩140,970 | +6.79% | 278.4만 |
|---|
| 2026.02.06 | ₩127,282 | ₩133,721 | ₩125,962 | ₩131,617 | +3.41% | 173.9만 |
|---|
| 2026.02.05 | ₩126,726 | ₩129,982 | ₩124,180 | ₩124,314 | -1.90% | 151.5만 |
|---|
| 2026.02.04 | ₩134,069 | ₩135,235 | ₩124,421 | ₩127,985 | -4.54% | 248.2만 |
|---|
| 2026.02.03 | ₩134,404 | ₩137,272 | ₩130,665 | ₩133,841 | -0.42% | 241.3만 |
|---|
| 2026.02.02 | ₩128,950 | ₩135,114 | ₩128,508 | ₩134,900 | +4.61% | 199.8만 |
|---|
| 2026.01.30 | ₩132,515 | ₩133,855 | ₩128,655 | ₩128,883 | -2.74% | 254.8만 |
|---|
| 2026.01.29 | ₩137,593 | ₩138,022 | ₩129,205 | ₩133,881 | -2.70% | 157.4만 |
|---|
| 2026.01.28 | ₩135,262 | ₩138,156 | ₩132,997 | ₩137,258 | +1.48% | 238.2만 |
|---|
| 2026.01.27 | ₩131,041 | ₩134,819 | ₩131,041 | ₩133,265 | +1.70% | 128.6만 |
|---|
| 2026.01.26 | ₩129,071 | ₩133,110 | ₩127,624 | ₩129,634 | +0.44% | 181.4만 |
|---|
| 2026.01.23 | ₩130,652 | ₩131,322 | ₩127,248 | ₩128,789 | -1.43% | 228.9만 |
|---|
| 2026.01.22 | ₩142,042 | ₩144,508 | ₩131,188 | ₩132,340 | -6.83% | 365.2만 |
|---|
| 2026.01.21 | ₩129,473 | ₩139,188 | ₩127,758 | ₩137,620 | +6.29% | 415.9만 |
|---|
| 2026.01.20 | ₩125,922 | ₩130,826 | ₩124,783 | ₩127,476 | +1.23% | 171.9만 |
|---|
| 2026.01.16 | ₩126,190 | ₩134,176 | ₩125,902 | ₩130,317 | +3.27% | 415.7만 |
|---|
| 2026.01.15 | ₩125,479 | ₩131,108 | ₩124,474 | ₩124,783 | -0.56% | 453.4만 |
|---|
| 2026.01.14 | ₩118,525 | ₩120,521 | ₩114,800 | ₩120,441 | +1.62% | 126.6만 |
|---|
| 2026.01.13 | ₩122,062 | ₩123,335 | ₩119,168 | ₩120,160 | -1.56% | 273.5만 |
|---|
| 2026.01.12 | ₩120,535 | ₩124,555 | ₩119,717 | ₩121,821 | +1.07% | 286.5만 |
|---|
| 2026.01.09 | ₩120,830 | ₩123,134 | ₩119,047 | ₩121,017 | +0.16% | 214.1만 |
|---|
| 2026.01.08 | ₩120,481 | ₩121,593 | ₩118,364 | ₩119,932 | -0.46% | 233.7만 |
|---|
| 2026.01.07 | ₩123,282 | ₩124,541 | ₩119,717 | ₩121,017 | -1.84% | 165.5만 |
|---|
| 2026.01.06 | ₩114,183 | ₩123,161 | ₩113,902 | ₩122,129 | +6.96% | 210.4만 |
|---|
| 2026.01.05 | ₩113,902 | ₩116,408 | ₩113,875 | ₩114,049 | +0.13% | 127만 |
|---|
| 2026.01.02 | ₩109,466 | ₩115,671 | ₩109,359 | ₩113,875 | +4.03% | 122.1만 |
|---|
| 2025.12.31 | ₩112,682 | ₩112,682 | ₩109,292 | ₩109,413 | -2.90% | 109.8만 |
|---|
| 2025.12.30 | ₩112,709 | ₩113,902 | ₩111,865 | ₩112,575 | -0.12% | 114.3만 |
|---|
| 2025.12.29 | ₩112,562 | ₩113,071 | ₩111,222 | ₩112,012 | -0.49% | 111.8만 |
|---|
| 2025.12.26 | ₩112,066 | ₩113,138 | ₩111,858 | ₩112,843 | +0.69% | 85.1만 |
|---|
| 2025.12.24 | ₩111,717 | ₩112,079 | ₩110,833 | ₩111,717 | 0.00% | 63.7만 |
|---|
| 2025.12.23 | ₩109,265 | ₩111,570 | ₩108,716 | ₩111,449 | +2.00% | 124.4만 |
|---|
| 2025.12.22 | ₩108,488 | ₩110,860 | ₩107,932 | ₩109,734 | +1.15% | 172.3만 |
|---|
| 2025.12.19 | ₩106,357 | ₩107,202 | ₩103,423 | ₩106,800 | +0.42% | 655.3만 |
|---|
| 2025.12.18 | ₩104,950 | ₩108,126 | ₩104,200 | ₩105,902 | +0.91% | 256.6만 |
|---|
| 2025.12.17 | ₩105,768 | ₩105,835 | ₩101,399 | ₩102,190 | -3.38% | 201.8만 |
|---|
| 2025.12.16 | ₩102,512 | ₩106,036 | ₩102,029 | ₩105,192 | +2.61% | 297.2만 |
|---|
| 2025.12.15 | ₩106,733 | ₩108,166 | ₩101,379 | ₩102,686 | -3.79% | 233.8만 |
|---|
| 2025.12.12 | ₩113,071 | ₩113,352 | ₩104,991 | ₩105,781 | -6.45% | 277.8만 |
|---|
| 2025.12.11 | ₩114,920 | ₩115,563 | ₩111,905 | ₩113,634 | -1.12% | 256.4만 |
|---|
| 2025.12.10 | ₩112,280 | ₩117,855 | ₩110,860 | ₩115,510 | +2.88% | 239.7만 |
|---|
| 2025.12.09 | ₩112,562 | ₩114,210 | ₩112,180 | ₩114,022 | +1.30% | 140.5만 |
|---|
| 2025.12.08 | ₩109,815 | ₩113,486 | ₩109,640 | ₩112,964 | +2.87% | 165.3만 |
|---|
| 2025.12.05 | ₩111,771 | ₩112,361 | ₩109,640 | ₩109,935 | -1.64% | 198만 |
|---|
| 2025.12.04 | ₩107,202 | ₩111,985 | ₩106,947 | ₩111,838 | +4.32% | 182.6만 |
|---|
| 2025.12.03 | ₩107,161 | ₩108,609 | ₩105,728 | ₩107,577 | +0.39% | 124.5만 |
|---|
| 2025.12.02 | ₩104,749 | ₩107,858 | ₩104,481 | ₩106,867 | +2.02% | 218.2만 |
|---|
| 2025.12.01 | ₩105,862 | ₩108,662 | ₩103,744 | ₩103,986 | -1.77% | 162.2만 |
|---|
| 2025.11.28 | ₩106,237 | ₩108,877 | ₩106,237 | ₩108,662 | +2.28% | 94.7만 |
|---|
| 2025.11.26 | ₩104,455 | ₩108,193 | ₩103,182 | ₩106,170 | +1.64% | 223.5만 |
|---|
| 2025.11.25 | ₩97,821 | ₩105,942 | ₩97,741 | ₩104,535 | +6.86% | 303.4만 |
|---|
| 2025.11.24 | ₩102,297 | ₩102,826 | ₩97,567 | ₩98,545 | -3.67% | 500.2만 |
|---|
| 2025.11.21 | ₩100,461 | ₩104,434 | ₩98,116 | ₩101,574 | +1.11% | 273.6만 |
|---|
| 2025.11.20 | ₩109,895 | ₩111,892 | ₩99,831 | ₩100,368 | -8.67% | 307.3만 |
|---|
| 2025.11.19 | ₩106,036 | ₩107,617 | ₩101,466 | ₩106,692 | +0.62% | 332.5만 |
|---|
| 2025.11.18 | ₩106,532 | ₩109,922 | ₩104,535 | ₩105,835 | -0.65% | 311.7만 |
|---|
| 2025.11.17 | ₩109,386 | ₩112,696 | ₩106,130 | ₩109,158 | -0.21% | 250.5만 |
|---|
| 2025.11.14 | ₩112,763 | ₩116,649 | ₩109,374 | ₩111,865 | -0.80% | 246.6만 |
|---|
| 2025.11.13 | ₩122,612 | ₩122,947 | ₩113,660 | ₩115,108 | -6.12% | 392.6만 |
|---|
| 2025.11.12 | ₩129,540 | ₩129,540 | ₩122,277 | ₩123,228 | -4.87% | 274.1만 |
|---|
| 2025.11.11 | ₩131,925 | ₩136,883 | ₩127,972 | ₩129,352 | -1.95% | 249.3만 |
|---|
| 2025.11.10 | ₩127,208 | ₩133,185 | ₩125,426 | ₩129,446 | +1.76% | 322만 |
|---|
| 2025.11.07 | ₩123,496 | ₩127,302 | ₩118,834 | ₩123,697 | +0.16% | 328.3만 |
|---|
| 2025.11.06 | ₩134,002 | ₩135,543 | ₩125,064 | ₩125,064 | -6.67% | 409.6만 |
|---|
| 2025.11.05 | ₩140,716 | ₩141,238 | ₩125,131 | ₩133,533 | -5.10% | 710.9만 |
|---|
| 2025.11.04 | ₩133,332 | ₩139,362 | ₩131,054 | ₩135,221 | +1.42% | 609.1만 |
|---|
| 2025.11.03 | ₩131,322 | ₩134,726 | ₩127,302 | ₩129,982 | -1.02% | 1062.6만 |
|---|
| 2025.10.31 | ₩127,302 | ₩128,615 | ₩122,478 | ₩127,302 | 0.00% | 28.3만 |
|---|
| 2025.10.30 | ₩126,096 | ₩127,275 | ₩122,846 | ₩125,158 | -0.74% | 12.3만 |
|---|
| 2025.10.29 | ₩126,632 | ₩129,835 | ₩123,443 | ₩126,015 | -0.49% | 9.2만 |
|---|
| 2025.10.28 | ₩132,675 | ₩138,692 | ₩124,635 | ₩126,953 | -4.31% | 17.3만 |
|---|
| 2025.10.27 | ₩94,471 | ₩136,039 | ₩94,471 | ₩127,704 | +35.18% | 7만 |
|---|