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 | ₩171,651 | ₩173,304 | ₩166,779 | ₩169,443 | -1.29% | 128.6만 |
| 2026.10.08 | ₩170,647 | ₩175,720 | ₩167,663 | ₩169,550 | -0.64% | 150.1만 |
| 2026.10.07 | ₩174,957 | ₩175,867 | ₩171,209 | ₩173,619 | -0.76% | 97.1만 |
| 2026.10.06 | ₩177,339 | ₩178,892 | ₩174,649 | ₩178,852 | +0.85% | 132.6만 |
| 2026.10.05 | ₩179,173 | ₩179,173 | ₩174,033 | ₩176,041 | -1.75% | 190.2만 |
| 2026.10.02 | ₩176,228 | ₩177,219 | ₩173,993 | ₩175,974 | -0.14% | 116.4만 |
| 2026.10.01 | ₩167,341 | ₩171,986 | ₩165,215 | ₩171,919 | +2.74% | 130.3만 |
| 2026.09.30 | ₩169,148 | ₩169,925 | ₩166,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩168,292 |
| -0.51% |
| 150.6만 |
| 2026.09.29 | ₩169,724 | ₩171,009 | ₩167,087 | ₩168,118 | -0.95% | 71.8만 |
|---|
| 2026.09.28 | ₩166,873 | ₩169,309 | ₩163,580 | ₩167,181 | +0.18% | 118.6만 |
|---|
| 2026.09.25 | ₩164,062 | ₩167,823 | ₩163,018 | ₩166,886 | +1.72% | 83만 |
|---|
| 2026.09.24 | ₩163,326 | ₩165,227 | ₩160,676 | ₩163,701 | +0.23% | 148.9만 |
|---|
| 2026.09.23 | ₩166,645 | ₩169,376 | ₩164,226 | ₩166,632 | -0.01% | 91.5만 |
|---|
| 2026.09.22 | ₩161,948 | ₩168,921 | ₩161,198 | ₩167,114 | +3.19% | 198만 |
|---|
| 2026.09.21 | ₩163,152 | ₩164,009 | ₩160,074 | ₩163,045 | -0.07% | 162만 |
|---|
| 2026.09.18 | ₩158,039 | ₩161,573 | ₩158,039 | ₩160,676 | +1.67% | 390.7만 |
|---|
| 2026.09.17 | ₩157,665 | ₩159,579 | ₩155,523 | ₩156,768 | -0.57% | 116.5만 |
|---|
| 2026.09.16 | ₩156,581 | ₩158,026 | ₩151,943 | ₩153,730 | -1.82% | 142.9만 |
|---|
| 2026.09.15 | ₩159,472 | ₩160,609 | ₩149,567 | ₩153,368 | -3.83% | 251.5만 |
|---|
| 2026.09.14 | ₩159,712 | ₩163,748 | ₩155,724 | ₩156,902 | -1.76% | 158.9만 |
|---|
| 2026.09.11 | ₩168,466 | ₩170,192 | ₩166,933 | ₩169,175 | +0.42% | 86.6만 |
|---|
| 2026.09.10 | ₩164,544 | ₩168,332 | ₩162,630 | ₩165,053 | +0.31% | 164.4만 |
|---|
| 2026.09.09 | ₩163,286 | ₩169,483 | ₩162,282 | ₩167,930 | +2.84% | 125.6만 |
|---|
| 2026.09.08 | ₩163,313 | ₩166,752 | ₩161,133 | ₩164,999 | +1.03% | 139.7만 |
|---|
| 2026.09.04 | ₩160,609 | ₩163,815 | ₩160,121 | ₩161,238 | +0.39% | 131만 |
|---|
| 2026.09.03 | ₩157,464 | ₩159,431 | ₩153,101 | ₩158,561 | +0.70% | 153.7만 |
|---|
| 2026.09.02 | ₩156,032 | ₩158,963 | ₩153,583 | ₩157,517 | +0.95% | 210.2만 |
|---|
| 2026.09.01 | ₩157,464 | ₩158,561 | ₩151,682 | ₩154,573 | -1.84% | 279.4만 |
|---|
| 2026.08.31 | ₩160,944 | ₩163,273 | ₩159,083 | ₩159,846 | -0.68% | 194.6만 |
|---|
| 2026.08.28 | ₩168,211 | ₩168,633 | ₩159,941 | ₩160,957 | -4.31% | 200.5만 |
|---|
| 2026.08.27 | ₩171,517 | ₩172,936 | ₩167,970 | ₩169,108 | -1.40% | 113만 |
|---|
| 2026.08.26 | ₩170,139 | ₩171,215 | ₩167,489 | ₩168,907 | -0.72% | 145.5만 |
|---|
| 2026.08.25 | ₩172,708 | ₩173,324 | ₩168,385 | ₩169,469 | -1.88% | 94.5만 |
|---|
| 2026.08.24 | ₩169,630 | ₩169,724 | ₩163,915 | ₩168,961 | -0.39% | 161.5만 |
|---|
| 2026.08.21 | ₩178,357 | ₩179,574 | ₩172,267 | ₩172,494 | -3.29% | 173.5만 |
|---|
| 2026.08.20 | ₩168,613 | ₩179,876 | ₩167,719 | ₩178,705 | +5.99% | 429.2만 |
|---|
| 2026.08.19 | ₩181,649 | ₩182,117 | ₩168,252 | ₩168,693 | -7.13% | 192.5만 |
|---|
| 2026.08.18 | ₩182,024 | ₩184,246 | ₩176,543 | ₩178,785 | -1.78% | 129만 |
|---|
| 2026.08.17 | ₩192,276 | ₩193,962 | ₩187,297 | ₩188,395 | -2.02% | 136.1만 |
|---|
| 2026.08.14 | ₩190,790 | ₩192,838 | ₩187,377 | ₩190,456 | -0.18% | 78.3만 |
|---|
| 2026.08.13 | ₩192,557 | ₩196,305 | ₩190,054 | ₩190,844 | -0.89% | 159.6만 |
|---|
| 2026.08.12 | ₩190,509 | ₩192,718 | ₩188,863 | ₩190,161 | -0.18% | 149.9만 |
|---|
| 2026.08.11 | ₩180,953 | ₩188,488 | ₩180,210 | ₩185,022 | +2.25% | 136.8만 |
|---|
| 2026.08.10 | ₩186,280 | ₩187,364 | ₩179,548 | ₩179,842 | -3.46% | 117.5만 |
|---|
| 2026.08.07 | ₩182,639 | ₩185,999 | ₩181,636 | ₩184,701 | +1.13% | 131.2만 |
|---|
| 2026.08.06 | ₩179,976 | ₩184,701 | ₩174,569 | ₩178,504 | -0.82% | 158.4만 |
|---|
| 2026.08.05 | ₩187,592 | ₩188,910 | ₩180,833 | ₩181,542 | -3.22% | 203.4만 |
|---|
| 2026.08.04 | ₩188,763 | ₩195,515 | ₩183,362 | ₩189,613 | +0.45% | 311.4만 |
|---|
| 2026.08.03 | ₩172,468 | ₩180,926 | ₩172,267 | ₩178,410 | +3.45% | 264.2만 |
|---|
| 2026.07.31 | ₩181,167 | ₩184,339 | ₩172,334 | ₩175,573 | -3.09% | 170.4만 |
|---|
| 2026.07.30 | ₩173,311 | ₩180,230 | ₩172,708 | ₩174,689 | +0.80% | 333.5만 |
|---|
| 2026.07.29 | ₩170,714 | ₩172,842 | ₩164,183 | ₩165,146 | -3.26% | 329.6만 |
|---|
| 2026.07.28 | ₩170,219 | ₩172,494 | ₩165,588 | ₩171,169 | +0.56% | 307.5만 |
|---|
| 2026.07.27 | ₩182,024 | ₩182,117 | ₩172,213 | ₩177,968 | -2.23% | 164.1만 |
|---|
| 2026.07.24 | ₩184,031 | ₩186,989 | ₩179,467 | ₩180,766 | -1.77% | 162.8만 |
|---|
| 2026.07.23 | ₩183,389 | ₩187,709 | ₩181,877 | ₩185,584 | +1.20% | 104.1만 |
|---|
| 2026.07.22 | ₩182,225 | ₩188,221 | ₩182,225 | ₩185,691 | +1.90% | 103.3만 |
|---|
| 2026.07.21 | ₩185,932 | ₩187,498 | ₩182,693 | ₩185,745 | -0.10% | 126.5만 |
|---|
| 2026.07.20 | ₩185,517 | ₩187,110 | ₩179,695 | ₩180,123 | -2.91% | 117.1만 |
|---|
| 2026.07.17 | ₩174,596 | ₩187,203 | ₩172,769 | ₩182,492 | +4.52% | 223.5만 |
|---|
| 2026.07.16 | ₩183,155 | ₩185,577 | ₩179,481 | ₩181,314 | -1.00% | 230만 |
|---|
| 2026.07.15 | ₩192,222 | ₩195,167 | ₩178,691 | ₩187,685 | -2.36% | 172.9만 |
|---|
| 2026.07.14 | ₩195,140 | ₩197,924 | ₩187,391 | ₩189,613 | -2.83% | 156.8만 |
|---|
| 2026.07.13 | ₩188,328 | ₩192,196 | ₩185,707 | ₩188,689 | +0.19% | 160.7만 |
|---|
| 2026.07.10 | ₩188,970 | ₩194,551 | ₩186,976 | ₩192,463 | +1.85% | 123.2만 |
|---|
| 2026.07.09 | ₩199,557 | ₩201,507 | ₩191,433 | ₩192,008 | -3.78% | 156.6만 |
|---|
| 2026.07.08 | ₩187,029 | ₩193,387 | ₩184,567 | ₩190,282 | +1.74% | 193.2만 |
|---|
| 2026.07.07 | ₩187,605 | ₩191,058 | ₩180,244 | ₩188,100 | +0.26% | 252.6만 |
|---|
| 2026.07.06 | ₩198,071 | ₩204,630 | ₩194,792 | ₩196,318 | -0.89% | 194.6만 |
|---|
| 2026.07.02 | ₩205,767 | ₩209,595 | ₩186,561 | ₩189,720 | -7.80% | 281.8만 |
|---|
| 2026.07.01 | ₩212,606 | ₩217,746 | ₩204,737 | ₩205,272 | -3.45% | 157.6만 |
|---|
| 2026.06.30 | ₩211,536 | ₩221,145 | ₩211,469 | ₩218,576 | +3.33% | 256.7만 |
|---|
| 2026.06.29 | ₩211,469 | ₩216,080 | ₩199,811 | ₩211,777 | +0.15% | 386만 |
|---|
| 2026.06.26 | ₩215,792 | ₩217,518 | ₩208,123 | ₩211,736 | -1.88% | 191.3만 |
|---|
| 2026.06.25 | ₩222,176 | ₩227,530 | ₩213,343 | ₩224,170 | +0.90% | 135.6만 |
|---|
| 2026.06.24 | ₩217,037 | ₩221,627 | ₩209,006 | ₩212,446 | -2.12% | 178.1만 |
|---|
| 2026.06.23 | ₩219,472 | ₩223,688 | ₩214,250 | ₩215,738 | -1.70% | 241.7만 |
|---|
| 2026.06.22 | ₩234,168 | ₩237,273 | ₩228,025 | ₩235,078 | +0.39% | 409.3만 |
|---|
| 2026.06.18 | ₩214,748 | ₩227,623 | ₩213,476 | ₩226,165 | +5.32% | 567.3만 |
|---|
| 2026.06.17 | ₩209,060 | ₩217,960 | ₩209,060 | ₩209,756 | +0.33% | 225.8만 |
|---|
| 2026.06.16 | ₩213,396 | ₩214,868 | ₩203,666 | ₩203,760 | -4.52% | 136.4만 |
|---|
| 2026.06.15 | ₩210,666 | ₩216,595 | ₩205,781 | ₩215,511 | +2.30% | 163.8만 |
|---|
| 2026.06.12 | ₩199,236 | ₩204,094 | ₩196,773 | ₩201,631 | +1.20% | 135.1만 |
|---|
| 2026.06.11 | ₩192,396 | ₩200,922 | ₩189,840 | ₩199,584 | +3.74% | 148.4만 |
|---|
| 2026.06.10 | ₩189,613 | ₩195,776 | ₩184,165 | ₩187,029 | -1.36% | 191.9만 |
|---|
| 2026.06.09 | ₩196,706 | ₩202,046 | ₩180,953 | ₩193,668 | -1.54% | 167.7만 |
|---|
| 2026.06.08 | ₩196,278 | ₩196,492 | ₩189,934 | ₩193,333 | -1.50% | 137.6만 |
|---|
| 2026.06.05 | ₩200,762 | ₩201,103 | ₩189,345 | ₩190,121 | -5.30% | 186.3만 |
|---|
| 2026.06.04 | ₩202,675 | ₩209,983 | ₩200,895 | ₩207,186 | +2.23% | 125.6만 |
|---|
| 2026.06.03 | ₩208,270 | ₩213,249 | ₩207,387 | ₩207,454 | -0.39% | 173.1만 |
|---|
| 2026.06.02 | ₩205,272 | ₩209,649 | ₩204,000 | ₩208,444 | +1.55% | 246.1만 |
|---|
| 2026.06.01 | ₩203,572 | ₩206,784 | ₩199,316 | ₩203,331 | -0.12% | 221만 |
|---|
| 2026.05.29 | ₩212,807 | ₩215,417 | ₩206,784 | ₩208,792 | -1.89% | 250.1만 |
|---|
| 2026.05.28 | ₩214,146 | ₩214,815 | ₩208,725 | ₩212,754 | -0.65% | 139.6만 |
|---|
| 2026.05.27 | ₩222,859 | ₩223,595 | ₩210,130 | ₩212,954 | -4.44% | 170.2만 |
|---|
| 2026.05.26 | ₩215,993 | ₩221,172 | ₩212,811 | ₩220,262 | +1.98% | 158.1만 |
|---|
| 2026.05.22 | ₩207,454 | ₩211,121 | ₩205,165 | ₩210,037 | +1.25% | 156.5만 |
|---|
| 2026.05.21 | ₩204,563 | ₩205,955 | ₩201,065 | ₩204,456 | -0.05% | 145만 |
|---|
| 2026.05.20 | ₩199,544 | ₩206,597 | ₩198,085 | ₩204,830 | +2.65% | 154.5만 |
|---|
| 2026.05.19 | ₩193,133 | ₩197,484 | ₩189,479 | ₩194,391 | +0.65% | 161.8만 |
|---|
| 2026.05.18 | ₩211,442 | ₩211,482 | ₩194,832 | ₩199,463 | -5.67% | 218.1만 |
|---|
| 2026.05.15 | ₩210,599 | ₩212,928 | ₩206,811 | ₩210,438 | -0.08% | 167.8만 |
|---|
| 2026.05.14 | ₩218,964 | ₩221,594 | ₩215,337 | ₩219,660 | +0.32% | 216.2만 |
|---|
| 2026.05.13 | ₩228,493 | ₩229,564 | ₩214,440 | ₩216,849 | -5.10% | 266.1만 |
|---|
| 2026.05.12 | ₩215,551 | ₩225,549 | ₩205,392 | ₩225,335 | +4.54% | 443.4만 |
|---|
| 2026.05.11 | ₩197,817 | ₩209,505 | ₩197,295 | ₩205,098 | +3.68% | 334.2만 |
|---|
| 2026.05.08 | ₩197,790 | ₩199,831 | ₩194,819 | ₩197,188 | -0.30% | 200.8만 |
|---|
| 2026.05.07 | ₩201,966 | ₩201,979 | ₩190,737 | ₩192,182 | -4.84% | 195.3만 |
|---|
| 2026.05.06 | ₩198,138 | ₩202,582 | ₩194,230 | ₩200,012 | +0.95% | 186만 |
|---|
| 2026.05.05 | ₩192,383 | ₩198,071 | ₩192,062 | ₩196,037 | +1.90% | 113.1만 |
|---|
| 2026.05.04 | ₩191,741 | ₩192,356 | ₩187,116 | ₩188,796 | -1.54% | 119.6만 |
|---|
| 2026.05.01 | ₩188,850 | ₩192,356 | ₩185,457 | ₩191,834 | +1.58% | 122만 |
|---|
| 2026.04.30 | ₩191,500 | ₩193,929 | ₩183,831 | ₩188,261 | -1.69% | 251.1만 |
|---|
| 2026.04.29 | ₩186,481 | ₩190,054 | ₩183,857 | ₩189,117 | +1.41% | 191.8만 |
|---|
| 2026.04.28 | ₩185,838 | ₩188,943 | ₩180,953 | ₩184,152 | -0.91% | 142.3만 |
|---|
| 2026.04.27 | ₩192,744 | ₩193,855 | ₩184,714 | ₩192,530 | -0.11% | 211.6만 |
|---|
| 2026.04.24 | ₩191,232 | ₩196,305 | ₩189,291 | ₩193,373 | +1.12% | 160.2만 |
|---|
| 2026.04.23 | ₩185,504 | ₩195,408 | ₩185,236 | ₩187,551 | +1.10% | 262.9만 |
|---|
| 2026.04.22 | ₩183,871 | ₩187,096 | ₩182,024 | ₩186,374 | +1.36% | 137.9만 |
|---|
| 2026.04.21 | ₩185,905 | ₩186,214 | ₩179,086 | ₩180,485 | -2.92% | 121만 |
|---|
| 2026.04.20 | ₩182,358 | ₩185,075 | ₩180,672 | ₩184,834 | +1.36% | 103.2만 |
|---|
| 2026.04.17 | ₩179,708 | ₩184,433 | ₩179,173 | ₩182,412 | +1.50% | 140만 |
|---|
| 2026.04.16 | ₩174,515 | ₩176,971 | ₩173,003 | ₩175,733 | +0.70% | 118.8만 |
|---|
| 2026.04.15 | ₩176,309 | ₩177,674 | ₩172,923 | ₩176,389 | +0.05% | 130.7만 |
|---|
| 2026.04.14 | ₩181,609 | ₩182,439 | ₩176,336 | ₩177,701 | -2.15% | 126.4만 |
|---|
| 2026.04.13 | ₩174,100 | ₩180,766 | ₩173,692 | ₩180,712 | +3.80% | 151.8만 |
|---|
| 2026.04.10 | ₩175,947 | ₩176,951 | ₩174,141 | ₩174,863 | -0.62% | 139만 |
|---|
| 2026.04.09 | ₩172,314 | ₩177,326 | ₩172,314 | ₩173,833 | +0.88% | 157.8만 |
|---|
| 2026.04.08 | ₩169,309 | ₩176,550 | ₩166,793 | ₩173,110 | +2.25% | 225.2만 |
|---|
| 2026.04.07 | ₩156,755 | ₩160,502 | ₩155,751 | ₩159,257 | +1.60% | 131.3만 |
|---|
| 2026.04.06 | ₩156,594 | ₩159,338 | ₩154,345 | ₩159,097 | +1.60% | 102.2만 |
|---|
| 2026.04.02 | ₩152,532 | ₩161,185 | ₩150,669 | ₩155,965 | +2.25% | 79.2만 |
|---|
| 2026.04.01 | ₩155,148 | ₩161,707 | ₩155,148 | ₩158,682 | +2.28% | 126.6만 |
|---|
| 2026.03.31 | ₩146,034 | ₩154,600 | ₩144,669 | ₩154,426 | +5.75% | 156.1만 |
|---|
| 2026.03.30 | ₩152,298 | ₩152,539 | ₩142,099 | ₩143,357 | -5.87% | 185.8만 |
|---|
| 2026.03.27 | ₩148,858 | ₩151,321 | ₩146,824 | ₩149,581 | +0.49% | 147.4만 |
|---|
| 2026.03.26 | ₩156,721 | ₩159,231 | ₩150,156 | ₩150,946 | -3.69% | 160.3만 |
|---|
| 2026.03.25 | ₩160,609 | ₩164,143 | ₩159,779 | ₩160,957 | +0.22% | 127.5만 |
|---|
| 2026.03.24 | ₩152,191 | ₩159,686 | ₩152,191 | ₩158,387 | +4.07% | 170.9만 |
|---|
| 2026.03.23 | ₩149,915 | ₩157,745 | ₩148,590 | ₩153,810 | +2.60% | 283만 |
|---|
| 2026.03.20 | ₩148,657 | ₩149,828 | ₩142,166 | ₩144,000 | -3.13% | 503.9만 |
|---|
| 2026.03.19 | ₩147,038 | ₩152,284 | ₩145,311 | ₩149,822 | +1.89% | 229만 |
|---|
| 2026.03.18 | ₩150,625 | ₩155,523 | ₩150,437 | ₩152,552 | +1.28% | 130.7만 |
|---|
| 2026.03.17 | ₩150,411 | ₩152,030 | ₩147,760 | ₩152,003 | +1.06% | 116.4만 |
|---|
| 2026.03.16 | ₩149,835 | ₩151,535 | ₩147,091 | ₩150,237 | +0.27% | 183.1만 |
|---|
| 2026.03.13 | ₩145,753 | ₩147,600 | ₩142,862 | ₩145,954 | +0.14% | 217.4만 |
|---|
| 2026.03.12 | ₩151,910 | ₩152,298 | ₩141,082 | ₩143,263 | -5.69% | 262.3만 |
|---|
| 2026.03.11 | ₩152,432 | ₩156,139 | ₩152,291 | ₩155,617 | +2.09% | 247.6만 |
|---|
| 2026.03.10 | ₩151,856 | ₩156,808 | ₩150,681 | ₩152,539 | +0.45% | 197.3만 |
|---|
| 2026.03.09 | ₩143,196 | ₩153,040 | ₩141,871 | ₩152,913 | +6.79% | 199.6만 |
|---|
| 2026.03.06 | ₩149,982 | ₩155,148 | ₩146,248 | ₩147,412 | -1.71% | 229.9만 |
|---|
| 2026.03.05 | ₩156,741 | ₩160,275 | ₩151,829 | ₩155,148 | -1.02% | 217.3만 |
|---|
| 2026.03.04 | ₩159,231 | ₩161,466 | ₩156,376 | ₩160,649 | +0.89% | 250.8만 |
|---|
| 2026.03.03 | ₩156,962 | ₩159,686 | ₩152,191 | ₩155,416 | -0.98% | 323.5만 |
|---|
| 2026.03.02 | ₩166,538 | ₩168,733 | ₩162,336 | ₩166,057 | -0.29% | 213.2만 |
|---|
| 2026.02.27 | ₩163,995 | ₩170,219 | ₩161,814 | ₩169,657 | +3.45% | 473.9만 |
|---|
| 2026.02.26 | ₩187,297 | ₩188,180 | ₩156,594 | ₩167,007 | -10.83% | 840만 |
|---|
| 2026.02.25 | ₩157,932 | ₩160,944 | ₩156,012 | ₩160,422 | +1.58% | 412만 |
|---|
| 2026.02.24 | ₩150,424 | ₩157,812 | ₩150,424 | ₩156,313 | +3.91% | 242.2만 |
|---|
| 2026.02.23 | ₩150,906 | ₩152,231 | ₩147,359 | ₩149,340 | -1.04% | 234.4만 |
|---|
| 2026.02.20 | ₩149,460 | ₩155,523 | ₩148,885 | ₩151,856 | +1.60% | 220.9만 |
|---|
| 2026.02.19 | ₩153,395 | ₩154,051 | ₩147,948 | ₩151,053 | -1.53% | 165.7만 |
|---|
| 2026.02.18 | ₩149,688 | ₩156,795 | ₩149,433 | ₩154,252 | +3.05% | 341.7만 |
|---|
| 2026.02.17 | ₩148,470 | ₩151,535 | ₩144,655 | ₩149,822 | +0.91% | 194.1만 |
|---|
| 2026.02.13 | ₩145,940 | ₩152,418 | ₩144,642 | ₩149,487 | +2.43% | 274.4만 |
|---|
| 2026.02.12 | ₩154,546 | ₩157,517 | ₩143,973 | ₩145,271 | -6.00% | 266.6만 |
|---|
| 2026.02.11 | ₩148,055 | ₩153,757 | ₩145,967 | ₩153,261 | +3.52% | 300.4만 |
|---|
| 2026.02.10 | ₩144,896 | ₩150,449 | ₩143,681 | ₩146,288 | +0.96% | 425.8만 |
|---|
| 2026.02.09 | ₩131,847 | ₩142,260 | ₩130,669 | ₩140,801 | +6.79% | 278.4만 |
|---|
| 2026.02.06 | ₩127,129 | ₩133,560 | ₩125,811 | ₩131,459 | +3.41% | 173.9만 |
|---|
| 2026.02.05 | ₩126,573 | ₩129,826 | ₩124,030 | ₩124,164 | -1.90% | 151.5만 |
|---|
| 2026.02.04 | ₩133,908 | ₩135,072 | ₩124,271 | ₩127,832 | -4.54% | 248.2만 |
|---|
| 2026.02.03 | ₩134,243 | ₩137,107 | ₩130,508 | ₩133,680 | -0.42% | 241.3만 |
|---|
| 2026.02.02 | ₩128,795 | ₩134,952 | ₩128,354 | ₩134,738 | +4.61% | 199.8만 |
|---|
| 2026.01.30 | ₩132,355 | ₩133,694 | ₩128,501 | ₩128,728 | -2.74% | 254.8만 |
|---|
| 2026.01.29 | ₩137,428 | ₩137,856 | ₩129,049 | ₩133,721 | -2.70% | 157.4만 |
|---|
| 2026.01.28 | ₩135,099 | ₩137,990 | ₩132,837 | ₩137,093 | +1.48% | 238.2만 |
|---|
| 2026.01.27 | ₩130,883 | ₩134,657 | ₩130,883 | ₩133,105 | +1.70% | 128.6만 |
|---|
| 2026.01.26 | ₩128,916 | ₩132,950 | ₩127,470 | ₩129,478 | +0.44% | 181.4만 |
|---|
| 2026.01.23 | ₩130,495 | ₩131,164 | ₩127,095 | ₩128,635 | -1.43% | 228.9만 |
|---|
| 2026.01.22 | ₩141,871 | ₩144,334 | ₩131,030 | ₩132,181 | -6.83% | 365.2만 |
|---|
| 2026.01.21 | ₩129,317 | ₩139,021 | ₩127,604 | ₩137,455 | +6.29% | 415.9만 |
|---|
| 2026.01.20 | ₩125,770 | ₩130,669 | ₩124,633 | ₩127,323 | +1.23% | 171.9만 |
|---|
| 2026.01.16 | ₩126,038 | ₩134,015 | ₩125,750 | ₩130,160 | +3.27% | 415.7만 |
|---|
| 2026.01.15 | ₩125,329 | ₩130,950 | ₩124,325 | ₩124,633 | -0.56% | 453.4만 |
|---|
| 2026.01.14 | ₩118,382 | ₩120,377 | ₩114,662 | ₩120,296 | +1.62% | 126.6만 |
|---|
| 2026.01.13 | ₩121,916 | ₩123,187 | ₩119,025 | ₩120,015 | -1.56% | 273.5만 |
|---|
| 2026.01.12 | ₩120,390 | ₩124,405 | ₩119,574 | ₩121,675 | +1.07% | 286.5만 |
|---|
| 2026.01.09 | ₩120,684 | ₩122,986 | ₩118,904 | ₩120,872 | +0.16% | 214.1만 |
|---|
| 2026.01.08 | ₩120,336 | ₩121,447 | ₩118,222 | ₩119,788 | -0.46% | 233.7만 |
|---|
| 2026.01.07 | ₩123,134 | ₩124,392 | ₩119,574 | ₩120,872 | -1.84% | 165.5만 |
|---|
| 2026.01.06 | ₩114,046 | ₩123,013 | ₩113,765 | ₩121,983 | +6.96% | 210.4만 |
|---|
| 2026.01.05 | ₩113,765 | ₩116,268 | ₩113,738 | ₩113,912 | +0.13% | 127만 |
|---|
| 2026.01.02 | ₩109,335 | ₩115,532 | ₩109,228 | ₩113,738 | +4.03% | 122.1만 |
|---|
| 2025.12.31 | ₩112,547 | ₩112,547 | ₩109,161 | ₩109,281 | -2.90% | 109.8만 |
|---|
| 2025.12.30 | ₩112,574 | ₩113,765 | ₩111,730 | ₩112,440 | -0.12% | 114.3만 |
|---|
| 2025.12.29 | ₩112,426 | ₩112,935 | ₩111,088 | ₩111,878 | -0.49% | 111.8만 |
|---|
| 2025.12.26 | ₩111,931 | ₩113,002 | ₩111,724 | ₩112,708 | +0.69% | 85.1만 |
|---|
| 2025.12.24 | ₩111,583 | ₩111,945 | ₩110,700 | ₩111,583 | 0.00% | 63.7만 |
|---|
| 2025.12.23 | ₩109,134 | ₩111,436 | ₩108,585 | ₩111,316 | +2.00% | 124.4만 |
|---|
| 2025.12.22 | ₩108,358 | ₩110,727 | ₩107,802 | ₩109,602 | +1.15% | 172.3만 |
|---|
| 2025.12.19 | ₩106,230 | ₩107,073 | ₩103,298 | ₩106,671 | +0.42% | 655.3만 |
|---|
| 2025.12.18 | ₩104,824 | ₩107,996 | ₩104,075 | ₩105,775 | +0.91% | 256.6만 |
|---|
| 2025.12.17 | ₩105,641 | ₩105,708 | ₩101,277 | ₩102,067 | -3.38% | 201.8만 |
|---|
| 2025.12.16 | ₩102,388 | ₩105,908 | ₩101,907 | ₩105,065 | +2.61% | 297.2만 |
|---|
| 2025.12.15 | ₩106,604 | ₩108,036 | ₩101,257 | ₩102,562 | -3.79% | 233.8만 |
|---|
| 2025.12.12 | ₩112,935 | ₩113,216 | ₩104,864 | ₩105,654 | -6.45% | 277.8만 |
|---|
| 2025.12.11 | ₩114,782 | ₩115,424 | ₩111,771 | ₩113,497 | -1.12% | 256.4만 |
|---|
| 2025.12.10 | ₩112,145 | ₩117,713 | ₩110,727 | ₩115,371 | +2.88% | 239.7만 |
|---|
| 2025.12.09 | ₩112,426 | ₩114,073 | ₩112,045 | ₩113,885 | +1.30% | 140.5만 |
|---|
| 2025.12.08 | ₩109,683 | ₩113,350 | ₩109,509 | ₩112,828 | +2.87% | 165.3만 |
|---|
| 2025.12.05 | ₩111,637 | ₩112,226 | ₩109,509 | ₩109,803 | -1.64% | 198만 |
|---|
| 2025.12.04 | ₩107,073 | ₩111,851 | ₩106,818 | ₩111,704 | +4.32% | 182.6만 |
|---|
| 2025.12.03 | ₩107,033 | ₩108,478 | ₩105,601 | ₩107,448 | +0.39% | 124.5만 |
|---|
| 2025.12.02 | ₩104,624 | ₩107,729 | ₩104,356 | ₩106,738 | +2.02% | 218.2만 |
|---|
| 2025.12.01 | ₩105,734 | ₩108,532 | ₩103,620 | ₩103,861 | -1.77% | 162.2만 |
|---|
| 2025.11.28 | ₩106,109 | ₩108,746 | ₩106,109 | ₩108,532 | +2.28% | 94.7만 |
|---|
| 2025.11.26 | ₩104,329 | ₩108,063 | ₩103,058 | ₩106,042 | +1.64% | 223.5만 |
|---|
| 2025.11.25 | ₩97,704 | ₩105,815 | ₩97,624 | ₩104,409 | +6.86% | 303.4만 |
|---|
| 2025.11.24 | ₩102,174 | ₩102,703 | ₩97,450 | ₩98,427 | -3.67% | 500.2만 |
|---|
| 2025.11.21 | ₩100,341 | ₩104,309 | ₩97,998 | ₩101,451 | +1.11% | 273.6만 |
|---|
| 2025.11.20 | ₩109,763 | ₩111,757 | ₩99,712 | ₩100,247 | -8.67% | 307.3만 |
|---|
| 2025.11.19 | ₩105,908 | ₩107,488 | ₩101,344 | ₩106,564 | +0.62% | 332.5만 |
|---|
| 2025.11.18 | ₩106,404 | ₩109,790 | ₩104,409 | ₩105,708 | -0.65% | 311.7만 |
|---|
| 2025.11.17 | ₩109,254 | ₩112,560 | ₩106,002 | ₩109,027 | -0.21% | 250.5만 |
|---|
| 2025.11.14 | ₩112,627 | ₩116,509 | ₩109,242 | ₩111,730 | -0.80% | 246.6만 |
|---|
| 2025.11.13 | ₩122,465 | ₩122,799 | ₩113,524 | ₩114,969 | -6.12% | 392.6만 |
|---|
| 2025.11.12 | ₩129,384 | ₩129,384 | ₩122,130 | ₩123,080 | -4.87% | 274.1만 |
|---|
| 2025.11.11 | ₩131,766 | ₩136,719 | ₩127,818 | ₩129,197 | -1.95% | 249.3만 |
|---|
| 2025.11.10 | ₩127,055 | ₩133,025 | ₩125,275 | ₩129,290 | +1.76% | 322만 |
|---|
| 2025.11.07 | ₩123,348 | ₩127,149 | ₩118,692 | ₩123,549 | +0.16% | 328.3만 |
|---|
| 2025.11.06 | ₩133,841 | ₩135,380 | ₩124,914 | ₩124,914 | -6.67% | 409.6만 |
|---|
| 2025.11.05 | ₩140,546 | ₩141,068 | ₩124,981 | ₩133,373 | -5.10% | 710.9만 |
|---|
| 2025.11.04 | ₩133,172 | ₩139,195 | ₩130,897 | ₩135,059 | +1.42% | 609.1만 |
|---|
| 2025.11.03 | ₩131,164 | ₩134,564 | ₩127,149 | ₩129,826 | -1.02% | 1062.6만 |
|---|
| 2025.10.31 | ₩127,149 | ₩128,461 | ₩122,331 | ₩127,149 | 0.00% | 28.3만 |
|---|
| 2025.10.30 | ₩125,944 | ₩127,122 | ₩122,699 | ₩125,007 | -0.74% | 12.3만 |
|---|
| 2025.10.29 | ₩126,480 | ₩129,679 | ₩123,294 | ₩125,864 | -0.49% | 9.2만 |
|---|
| 2025.10.28 | ₩132,516 | ₩138,525 | ₩124,486 | ₩126,801 | -4.31% | 17.3만 |
|---|
| 2025.10.27 | ₩94,358 | ₩135,875 | ₩94,358 | ₩127,550 | +35.18% | 7만 |
|---|