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 | ₩171,546 | ₩173,198 | ₩166,677 | ₩169,339 | -1.29% | 128.6만 |
| 2026.10.08 | ₩170,543 | ₩175,612 | ₩167,560 | ₩169,446 | -0.64% | 150.1만 |
| 2026.10.07 | ₩174,850 | ₩175,759 | ₩171,105 | ₩173,512 | -0.76% | 97.1만 |
| 2026.10.06 | ₩177,231 | ₩178,782 | ₩174,542 | ₩178,742 | +0.85% | 132.6만 |
| 2026.10.05 | ₩179,063 | ₩179,063 | ₩173,927 | ₩175,933 | -1.75% | 190.2만 |
| 2026.10.02 | ₩176,120 | ₩177,110 | ₩173,887 | ₩175,866 | -0.14% | 116.4만 |
| 2026.10.01 | ₩167,239 | ₩171,880 | ₩165,113 | ₩171,813 | +2.74% | 130.3만 |
| 2026.09.30 | ₩169,045 | ₩169,820 | ₩166,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩168,189 |
| -0.51% |
| 150.6만 |
| 2026.09.29 | ₩169,620 | ₩170,904 | ₩166,985 | ₩168,015 | -0.95% | 71.8만 |
|---|
| 2026.09.28 | ₩166,771 | ₩169,205 | ₩163,480 | ₩167,078 | +0.18% | 118.6만 |
|---|
| 2026.09.25 | ₩163,962 | ₩167,720 | ₩162,918 | ₩166,784 | +1.72% | 83만 |
|---|
| 2026.09.24 | ₩163,226 | ₩165,125 | ₩160,578 | ₩163,601 | +0.23% | 148.9만 |
|---|
| 2026.09.23 | ₩166,543 | ₩169,272 | ₩164,125 | ₩166,530 | -0.01% | 91.5만 |
|---|
| 2026.09.22 | ₩161,848 | ₩168,817 | ₩161,099 | ₩167,011 | +3.19% | 198만 |
|---|
| 2026.09.21 | ₩163,052 | ₩163,908 | ₩159,976 | ₩162,945 | -0.07% | 162만 |
|---|
| 2026.09.18 | ₩157,943 | ₩161,474 | ₩157,943 | ₩160,578 | +1.67% | 390.7만 |
|---|
| 2026.09.17 | ₩157,568 | ₩159,481 | ₩155,428 | ₩156,672 | -0.57% | 116.5만 |
|---|
| 2026.09.16 | ₩156,485 | ₩157,929 | ₩151,850 | ₩153,636 | -1.82% | 142.9만 |
|---|
| 2026.09.15 | ₩159,374 | ₩160,511 | ₩149,476 | ₩153,274 | -3.83% | 251.5만 |
|---|
| 2026.09.14 | ₩159,615 | ₩163,647 | ₩155,629 | ₩156,806 | -1.76% | 158.9만 |
|---|
| 2026.09.11 | ₩168,362 | ₩170,088 | ₩166,831 | ₩169,071 | +0.42% | 86.6만 |
|---|
| 2026.09.10 | ₩164,443 | ₩168,229 | ₩162,531 | ₩164,952 | +0.31% | 164.4만 |
|---|
| 2026.09.09 | ₩163,186 | ₩169,379 | ₩162,183 | ₩167,827 | +2.84% | 125.6만 |
|---|
| 2026.09.08 | ₩163,213 | ₩166,650 | ₩161,034 | ₩164,898 | +1.03% | 139.7만 |
|---|
| 2026.09.04 | ₩160,511 | ₩163,714 | ₩160,023 | ₩161,139 | +0.39% | 131만 |
|---|
| 2026.09.03 | ₩157,367 | ₩159,334 | ₩153,007 | ₩158,464 | +0.70% | 153.7만 |
|---|
| 2026.09.02 | ₩155,936 | ₩158,866 | ₩153,488 | ₩157,421 | +0.95% | 210.2만 |
|---|
| 2026.09.01 | ₩157,367 | ₩158,464 | ₩151,589 | ₩154,478 | -1.84% | 279.4만 |
|---|
| 2026.08.31 | ₩160,845 | ₩163,173 | ₩158,986 | ₩159,748 | -0.68% | 194.6만 |
|---|
| 2026.08.28 | ₩168,108 | ₩168,530 | ₩159,843 | ₩160,859 | -4.31% | 200.5만 |
|---|
| 2026.08.27 | ₩171,412 | ₩172,830 | ₩167,868 | ₩169,004 | -1.40% | 113만 |
|---|
| 2026.08.26 | ₩170,034 | ₩171,110 | ₩167,386 | ₩168,804 | -0.72% | 145.5만 |
|---|
| 2026.08.25 | ₩172,603 | ₩173,218 | ₩168,282 | ₩169,366 | -1.88% | 94.5만 |
|---|
| 2026.08.24 | ₩169,526 | ₩169,620 | ₩163,815 | ₩168,857 | -0.39% | 161.5만 |
|---|
| 2026.08.21 | ₩178,247 | ₩179,464 | ₩172,161 | ₩172,389 | -3.29% | 173.5만 |
|---|
| 2026.08.20 | ₩168,510 | ₩179,765 | ₩167,616 | ₩178,595 | +5.99% | 429.2만 |
|---|
| 2026.08.19 | ₩181,538 | ₩182,006 | ₩168,148 | ₩168,590 | -7.13% | 192.5만 |
|---|
| 2026.08.18 | ₩181,912 | ₩184,133 | ₩176,435 | ₩178,675 | -1.78% | 129만 |
|---|
| 2026.08.17 | ₩192,158 | ₩193,844 | ₩187,182 | ₩188,279 | -2.02% | 136.1만 |
|---|
| 2026.08.14 | ₩190,673 | ₩192,720 | ₩187,263 | ₩190,339 | -0.18% | 78.3만 |
|---|
| 2026.08.13 | ₩192,439 | ₩196,184 | ₩189,938 | ₩190,727 | -0.89% | 159.6만 |
|---|
| 2026.08.12 | ₩190,393 | ₩192,600 | ₩188,747 | ₩190,045 | -0.18% | 149.9만 |
|---|
| 2026.08.11 | ₩180,842 | ₩188,373 | ₩180,100 | ₩184,908 | +2.25% | 136.8만 |
|---|
| 2026.08.10 | ₩186,166 | ₩187,249 | ₩179,438 | ₩179,732 | -3.46% | 117.5만 |
|---|
| 2026.08.07 | ₩182,528 | ₩185,885 | ₩181,524 | ₩184,587 | +1.13% | 131.2만 |
|---|
| 2026.08.06 | ₩179,866 | ₩184,587 | ₩174,462 | ₩178,394 | -0.82% | 158.4만 |
|---|
| 2026.08.05 | ₩187,477 | ₩188,794 | ₩180,722 | ₩181,431 | -3.22% | 203.4만 |
|---|
| 2026.08.04 | ₩188,647 | ₩195,395 | ₩183,250 | ₩189,496 | +0.45% | 311.4만 |
|---|
| 2026.08.03 | ₩172,362 | ₩180,815 | ₩172,161 | ₩178,301 | +3.45% | 264.2만 |
|---|
| 2026.07.31 | ₩181,056 | ₩184,226 | ₩172,228 | ₩175,465 | -3.09% | 170.4만 |
|---|
| 2026.07.30 | ₩173,205 | ₩180,120 | ₩172,603 | ₩174,582 | +0.80% | 333.5만 |
|---|
| 2026.07.29 | ₩170,610 | ₩172,736 | ₩164,082 | ₩165,045 | -3.26% | 329.6만 |
|---|
| 2026.07.28 | ₩170,115 | ₩172,389 | ₩165,487 | ₩171,064 | +0.56% | 307.5만 |
|---|
| 2026.07.27 | ₩181,912 | ₩182,006 | ₩172,108 | ₩177,859 | -2.23% | 164.1만 |
|---|
| 2026.07.24 | ₩183,919 | ₩186,875 | ₩179,357 | ₩180,655 | -1.77% | 162.8만 |
|---|
| 2026.07.23 | ₩183,277 | ₩187,594 | ₩181,765 | ₩185,470 | +1.20% | 104.1만 |
|---|
| 2026.07.22 | ₩182,113 | ₩188,105 | ₩182,113 | ₩185,577 | +1.90% | 103.3만 |
|---|
| 2026.07.21 | ₩185,818 | ₩187,383 | ₩182,581 | ₩185,631 | -0.10% | 126.5만 |
|---|
| 2026.07.20 | ₩185,403 | ₩186,995 | ₩179,585 | ₩180,013 | -2.91% | 117.1만 |
|---|
| 2026.07.17 | ₩174,489 | ₩187,089 | ₩172,663 | ₩182,380 | +4.52% | 223.5만 |
|---|
| 2026.07.16 | ₩183,043 | ₩185,464 | ₩179,371 | ₩181,203 | -1.00% | 230만 |
|---|
| 2026.07.15 | ₩192,105 | ₩195,047 | ₩178,582 | ₩187,570 | -2.36% | 172.9만 |
|---|
| 2026.07.14 | ₩195,021 | ₩197,803 | ₩187,276 | ₩189,496 | -2.83% | 156.8만 |
|---|
| 2026.07.13 | ₩188,212 | ₩192,078 | ₩185,593 | ₩188,573 | +0.19% | 160.7만 |
|---|
| 2026.07.10 | ₩188,854 | ₩194,432 | ₩186,861 | ₩192,345 | +1.85% | 123.2만 |
|---|
| 2026.07.09 | ₩199,435 | ₩201,384 | ₩191,315 | ₩191,891 | -3.78% | 156.6만 |
|---|
| 2026.07.08 | ₩186,915 | ₩193,268 | ₩184,454 | ₩190,165 | +1.74% | 193.2만 |
|---|
| 2026.07.07 | ₩187,490 | ₩190,941 | ₩180,133 | ₩187,985 | +0.26% | 252.6만 |
|---|
| 2026.07.06 | ₩197,950 | ₩204,504 | ₩194,673 | ₩196,198 | -0.89% | 194.6만 |
|---|
| 2026.07.02 | ₩205,641 | ₩209,467 | ₩186,447 | ₩189,603 | -7.80% | 281.8만 |
|---|
| 2026.07.01 | ₩212,476 | ₩217,613 | ₩204,611 | ₩205,146 | -3.45% | 157.6만 |
|---|
| 2026.06.30 | ₩211,406 | ₩221,010 | ₩211,339 | ₩218,442 | +3.33% | 256.7만 |
|---|
| 2026.06.29 | ₩211,339 | ₩215,947 | ₩199,689 | ₩211,647 | +0.15% | 386만 |
|---|
| 2026.06.26 | ₩215,660 | ₩217,385 | ₩207,995 | ₩211,607 | -1.88% | 191.3만 |
|---|
| 2026.06.25 | ₩222,040 | ₩227,390 | ₩213,212 | ₩224,033 | +0.90% | 135.6만 |
|---|
| 2026.06.24 | ₩216,904 | ₩221,492 | ₩208,878 | ₩212,316 | -2.12% | 178.1만 |
|---|
| 2026.06.23 | ₩219,338 | ₩223,551 | ₩214,119 | ₩215,606 | -1.70% | 241.7만 |
|---|
| 2026.06.22 | ₩234,025 | ₩237,128 | ₩227,885 | ₩234,934 | +0.39% | 409.3만 |
|---|
| 2026.06.18 | ₩214,616 | ₩227,484 | ₩213,346 | ₩226,026 | +5.32% | 567.3만 |
|---|
| 2026.06.17 | ₩208,932 | ₩217,827 | ₩208,932 | ₩209,627 | +0.33% | 225.8만 |
|---|
| 2026.06.16 | ₩213,265 | ₩214,737 | ₩203,541 | ₩203,635 | -4.52% | 136.4만 |
|---|
| 2026.06.15 | ₩210,537 | ₩216,462 | ₩205,654 | ₩215,379 | +2.30% | 163.8만 |
|---|
| 2026.06.12 | ₩199,114 | ₩203,969 | ₩196,652 | ₩201,508 | +1.20% | 135.1만 |
|---|
| 2026.06.11 | ₩192,279 | ₩200,799 | ₩189,724 | ₩199,461 | +3.74% | 148.4만 |
|---|
| 2026.06.10 | ₩189,496 | ₩195,656 | ₩184,052 | ₩186,915 | -1.36% | 191.9만 |
|---|
| 2026.06.09 | ₩196,586 | ₩201,923 | ₩180,842 | ₩193,549 | -1.54% | 167.7만 |
|---|
| 2026.06.08 | ₩196,158 | ₩196,372 | ₩189,817 | ₩193,215 | -1.50% | 137.6만 |
|---|
| 2026.06.05 | ₩200,639 | ₩200,980 | ₩189,229 | ₩190,005 | -5.30% | 186.3만 |
|---|
| 2026.06.04 | ₩202,551 | ₩209,854 | ₩200,772 | ₩207,059 | +2.23% | 125.6만 |
|---|
| 2026.06.03 | ₩208,142 | ₩213,118 | ₩207,260 | ₩207,326 | -0.39% | 173.1만 |
|---|
| 2026.06.02 | ₩205,146 | ₩209,520 | ₩203,875 | ₩208,316 | +1.55% | 246.1만 |
|---|
| 2026.06.01 | ₩203,447 | ₩206,658 | ₩199,194 | ₩203,207 | -0.12% | 221만 |
|---|
| 2026.05.29 | ₩212,677 | ₩215,285 | ₩206,658 | ₩208,664 | -1.89% | 250.1만 |
|---|
| 2026.05.28 | ₩214,014 | ₩214,683 | ₩208,597 | ₩212,623 | -0.65% | 139.6만 |
|---|
| 2026.05.27 | ₩222,722 | ₩223,458 | ₩210,002 | ₩212,824 | -4.44% | 170.2만 |
|---|
| 2026.05.26 | ₩215,860 | ₩221,037 | ₩212,681 | ₩220,127 | +1.98% | 158.1만 |
|---|
| 2026.05.22 | ₩207,326 | ₩210,991 | ₩205,039 | ₩209,908 | +1.25% | 156.5만 |
|---|
| 2026.05.21 | ₩204,437 | ₩205,828 | ₩200,942 | ₩204,330 | -0.05% | 145만 |
|---|
| 2026.05.20 | ₩199,421 | ₩206,470 | ₩197,963 | ₩204,705 | +2.65% | 154.5만 |
|---|
| 2026.05.19 | ₩193,014 | ₩197,363 | ₩189,363 | ₩194,272 | +0.65% | 161.8만 |
|---|
| 2026.05.18 | ₩211,312 | ₩211,353 | ₩194,713 | ₩199,341 | -5.67% | 218.1만 |
|---|
| 2026.05.15 | ₩210,470 | ₩212,797 | ₩206,684 | ₩210,309 | -0.08% | 167.8만 |
|---|
| 2026.05.14 | ₩218,830 | ₩221,458 | ₩215,205 | ₩219,525 | +0.32% | 216.2만 |
|---|
| 2026.05.13 | ₩228,353 | ₩229,423 | ₩214,309 | ₩216,716 | -5.10% | 266.1만 |
|---|
| 2026.05.12 | ₩215,419 | ₩225,411 | ₩205,267 | ₩225,197 | +4.54% | 443.4만 |
|---|
| 2026.05.11 | ₩197,696 | ₩209,377 | ₩197,174 | ₩204,972 | +3.68% | 334.2만 |
|---|
| 2026.05.08 | ₩197,669 | ₩199,709 | ₩194,700 | ₩197,067 | -0.30% | 200.8만 |
|---|
| 2026.05.07 | ₩201,842 | ₩201,856 | ₩190,620 | ₩192,065 | -4.84% | 195.3만 |
|---|
| 2026.05.06 | ₩198,017 | ₩202,458 | ₩194,111 | ₩199,889 | +0.95% | 186만 |
|---|
| 2026.05.05 | ₩192,265 | ₩197,950 | ₩191,944 | ₩195,917 | +1.90% | 113.1만 |
|---|
| 2026.05.04 | ₩191,623 | ₩192,238 | ₩187,002 | ₩188,680 | -1.54% | 119.6만 |
|---|
| 2026.05.01 | ₩188,734 | ₩192,238 | ₩185,343 | ₩191,717 | +1.58% | 122만 |
|---|
| 2026.04.30 | ₩191,382 | ₩193,810 | ₩183,718 | ₩188,145 | -1.69% | 251.1만 |
|---|
| 2026.04.29 | ₩186,366 | ₩189,938 | ₩183,745 | ₩189,001 | +1.41% | 191.8만 |
|---|
| 2026.04.28 | ₩185,724 | ₩188,828 | ₩180,842 | ₩184,039 | -0.91% | 142.3만 |
|---|
| 2026.04.27 | ₩192,626 | ₩193,737 | ₩184,601 | ₩192,412 | -0.11% | 211.6만 |
|---|
| 2026.04.24 | ₩191,115 | ₩196,184 | ₩189,175 | ₩193,255 | +1.12% | 160.2만 |
|---|
| 2026.04.23 | ₩185,390 | ₩195,288 | ₩185,122 | ₩187,436 | +1.10% | 262.9만 |
|---|
| 2026.04.22 | ₩183,758 | ₩186,982 | ₩181,912 | ₩186,259 | +1.36% | 137.9만 |
|---|
| 2026.04.21 | ₩185,791 | ₩186,100 | ₩178,976 | ₩180,374 | -2.92% | 121만 |
|---|
| 2026.04.20 | ₩182,247 | ₩184,962 | ₩180,561 | ₩184,721 | +1.36% | 103.2만 |
|---|
| 2026.04.17 | ₩179,598 | ₩184,320 | ₩179,063 | ₩182,300 | +1.50% | 140만 |
|---|
| 2026.04.16 | ₩174,408 | ₩176,863 | ₩172,897 | ₩175,626 | +0.70% | 118.8만 |
|---|
| 2026.04.15 | ₩176,201 | ₩177,565 | ₩172,817 | ₩176,281 | +0.05% | 130.7만 |
|---|
| 2026.04.14 | ₩181,498 | ₩182,327 | ₩176,227 | ₩177,592 | -2.15% | 126.4만 |
|---|
| 2026.04.13 | ₩173,994 | ₩180,655 | ₩173,586 | ₩180,601 | +3.80% | 151.8만 |
|---|
| 2026.04.10 | ₩175,840 | ₩176,843 | ₩174,034 | ₩174,756 | -0.62% | 139만 |
|---|
| 2026.04.09 | ₩172,208 | ₩177,217 | ₩172,208 | ₩173,726 | +0.88% | 157.8만 |
|---|
| 2026.04.08 | ₩169,205 | ₩176,442 | ₩166,690 | ₩173,004 | +2.25% | 225.2만 |
|---|
| 2026.04.07 | ₩156,659 | ₩160,404 | ₩155,655 | ₩159,160 | +1.60% | 131.3만 |
|---|
| 2026.04.06 | ₩156,498 | ₩159,240 | ₩154,251 | ₩158,999 | +1.60% | 102.2만 |
|---|
| 2026.04.02 | ₩152,438 | ₩161,086 | ₩150,577 | ₩155,869 | +2.25% | 79.2만 |
|---|
| 2026.04.01 | ₩155,053 | ₩161,608 | ₩155,053 | ₩158,585 | +2.28% | 126.6만 |
|---|
| 2026.03.31 | ₩145,944 | ₩154,505 | ₩144,580 | ₩154,331 | +5.75% | 156.1만 |
|---|
| 2026.03.30 | ₩152,204 | ₩152,445 | ₩142,012 | ₩143,269 | -5.87% | 185.8만 |
|---|
| 2026.03.27 | ₩148,767 | ₩151,228 | ₩146,734 | ₩149,489 | +0.49% | 147.4만 |
|---|
| 2026.03.26 | ₩156,625 | ₩159,133 | ₩150,064 | ₩150,853 | -3.69% | 160.3만 |
|---|
| 2026.03.25 | ₩160,511 | ₩164,042 | ₩159,681 | ₩160,859 | +0.22% | 127.5만 |
|---|
| 2026.03.24 | ₩152,097 | ₩159,588 | ₩152,097 | ₩158,290 | +4.07% | 170.9만 |
|---|
| 2026.03.23 | ₩149,823 | ₩157,648 | ₩148,499 | ₩153,716 | +2.60% | 283만 |
|---|
| 2026.03.20 | ₩148,566 | ₩149,737 | ₩142,079 | ₩143,911 | -3.13% | 503.9만 |
|---|
| 2026.03.19 | ₩146,948 | ₩152,191 | ₩145,222 | ₩149,730 | +1.89% | 229만 |
|---|
| 2026.03.18 | ₩150,532 | ₩155,428 | ₩150,345 | ₩152,459 | +1.28% | 130.7만 |
|---|
| 2026.03.17 | ₩150,318 | ₩151,937 | ₩147,670 | ₩151,910 | +1.06% | 116.4만 |
|---|
| 2026.03.16 | ₩149,743 | ₩151,442 | ₩147,001 | ₩150,144 | +0.27% | 183.1만 |
|---|
| 2026.03.13 | ₩145,664 | ₩147,509 | ₩142,774 | ₩145,864 | +0.14% | 217.4만 |
|---|
| 2026.03.12 | ₩151,816 | ₩152,204 | ₩140,995 | ₩143,176 | -5.69% | 262.3만 |
|---|
| 2026.03.11 | ₩152,338 | ₩156,043 | ₩152,198 | ₩155,522 | +2.09% | 247.6만 |
|---|
| 2026.03.10 | ₩151,763 | ₩156,712 | ₩150,589 | ₩152,445 | +0.45% | 197.3만 |
|---|
| 2026.03.09 | ₩143,109 | ₩152,947 | ₩141,785 | ₩152,820 | +6.79% | 199.6만 |
|---|
| 2026.03.06 | ₩149,890 | ₩155,053 | ₩146,158 | ₩147,322 | -1.71% | 229.9만 |
|---|
| 2026.03.05 | ₩156,645 | ₩160,176 | ₩151,736 | ₩155,053 | -1.02% | 217.3만 |
|---|
| 2026.03.04 | ₩159,133 | ₩161,367 | ₩156,280 | ₩160,551 | +0.89% | 250.8만 |
|---|
| 2026.03.03 | ₩156,866 | ₩159,588 | ₩152,097 | ₩155,321 | -0.98% | 323.5만 |
|---|
| 2026.03.02 | ₩166,436 | ₩168,630 | ₩162,236 | ₩165,955 | -0.29% | 213.2만 |
|---|
| 2026.02.27 | ₩163,895 | ₩170,115 | ₩161,715 | ₩169,553 | +3.45% | 473.9만 |
|---|
| 2026.02.26 | ₩187,182 | ₩188,065 | ₩156,498 | ₩166,904 | -10.83% | 840만 |
|---|
| 2026.02.25 | ₩157,836 | ₩160,845 | ₩155,916 | ₩160,324 | +1.58% | 412만 |
|---|
| 2026.02.24 | ₩150,332 | ₩157,715 | ₩150,332 | ₩156,217 | +3.91% | 242.2만 |
|---|
| 2026.02.23 | ₩150,813 | ₩152,137 | ₩147,269 | ₩149,248 | -1.04% | 234.4만 |
|---|
| 2026.02.20 | ₩149,369 | ₩155,428 | ₩148,794 | ₩151,763 | +1.60% | 220.9만 |
|---|
| 2026.02.19 | ₩153,301 | ₩153,957 | ₩147,857 | ₩150,960 | -1.53% | 165.7만 |
|---|
| 2026.02.18 | ₩149,596 | ₩156,699 | ₩149,342 | ₩154,157 | +3.05% | 341.7만 |
|---|
| 2026.02.17 | ₩148,379 | ₩151,442 | ₩144,567 | ₩149,730 | +0.91% | 194.1만 |
|---|
| 2026.02.13 | ₩145,851 | ₩152,325 | ₩144,553 | ₩149,395 | +2.43% | 274.4만 |
|---|
| 2026.02.12 | ₩154,452 | ₩157,421 | ₩143,885 | ₩145,182 | -6.00% | 266.6만 |
|---|
| 2026.02.11 | ₩147,964 | ₩153,662 | ₩145,878 | ₩153,167 | +3.52% | 300.4만 |
|---|
| 2026.02.10 | ₩144,807 | ₩150,357 | ₩143,593 | ₩146,199 | +0.96% | 425.8만 |
|---|
| 2026.02.09 | ₩131,766 | ₩142,172 | ₩130,589 | ₩140,714 | +6.79% | 278.4만 |
|---|
| 2026.02.06 | ₩127,051 | ₩133,478 | ₩125,733 | ₩131,378 | +3.41% | 173.9만 |
|---|
| 2026.02.05 | ₩126,496 | ₩129,746 | ₩123,954 | ₩124,088 | -1.90% | 151.5만 |
|---|
| 2026.02.04 | ₩133,826 | ₩134,990 | ₩124,195 | ₩127,753 | -4.54% | 248.2만 |
|---|
| 2026.02.03 | ₩134,160 | ₩137,023 | ₩130,428 | ₩133,598 | -0.42% | 241.3만 |
|---|
| 2026.02.02 | ₩128,716 | ₩134,869 | ₩128,275 | ₩134,655 | +4.61% | 199.8만 |
|---|
| 2026.01.30 | ₩132,274 | ₩133,612 | ₩128,422 | ₩128,649 | -2.74% | 254.8만 |
|---|
| 2026.01.29 | ₩137,344 | ₩137,772 | ₩128,970 | ₩133,639 | -2.70% | 157.4만 |
|---|
| 2026.01.28 | ₩135,016 | ₩137,906 | ₩132,756 | ₩137,009 | +1.48% | 238.2만 |
|---|
| 2026.01.27 | ₩130,803 | ₩134,575 | ₩130,803 | ₩133,023 | +1.70% | 128.6만 |
|---|
| 2026.01.26 | ₩128,837 | ₩132,868 | ₩127,392 | ₩129,398 | +0.44% | 181.4만 |
|---|
| 2026.01.23 | ₩130,415 | ₩131,084 | ₩127,018 | ₩128,556 | -1.43% | 228.9만 |
|---|
| 2026.01.22 | ₩141,785 | ₩144,246 | ₩130,950 | ₩132,100 | -6.83% | 365.2만 |
|---|
| 2026.01.21 | ₩129,238 | ₩138,935 | ₩127,526 | ₩137,370 | +6.29% | 415.9만 |
|---|
| 2026.01.20 | ₩125,693 | ₩130,589 | ₩124,556 | ₩127,245 | +1.23% | 171.9만 |
|---|
| 2026.01.16 | ₩125,961 | ₩133,933 | ₩125,673 | ₩130,081 | +3.27% | 415.7만 |
|---|
| 2026.01.15 | ₩125,252 | ₩130,870 | ₩124,249 | ₩124,556 | -0.56% | 453.4만 |
|---|
| 2026.01.14 | ₩118,310 | ₩120,303 | ₩114,591 | ₩120,223 | +1.62% | 126.6만 |
|---|
| 2026.01.13 | ₩121,841 | ₩123,112 | ₩118,952 | ₩119,942 | -1.56% | 273.5만 |
|---|
| 2026.01.12 | ₩120,316 | ₩124,329 | ₩119,500 | ₩121,600 | +1.07% | 286.5만 |
|---|
| 2026.01.09 | ₩120,610 | ₩122,911 | ₩118,831 | ₩120,798 | +0.16% | 214.1만 |
|---|
| 2026.01.08 | ₩120,263 | ₩121,373 | ₩118,149 | ₩119,714 | -0.46% | 233.7만 |
|---|
| 2026.01.07 | ₩123,058 | ₩124,316 | ₩119,500 | ₩120,798 | -1.84% | 165.5만 |
|---|
| 2026.01.06 | ₩113,976 | ₩122,938 | ₩113,695 | ₩121,908 | +6.96% | 210.4만 |
|---|
| 2026.01.05 | ₩113,695 | ₩116,196 | ₩113,668 | ₩113,842 | +0.13% | 127만 |
|---|
| 2026.01.02 | ₩109,268 | ₩115,461 | ₩109,161 | ₩113,668 | +4.03% | 122.1만 |
|---|
| 2025.12.31 | ₩112,478 | ₩112,478 | ₩109,094 | ₩109,214 | -2.90% | 109.8만 |
|---|
| 2025.12.30 | ₩112,505 | ₩113,695 | ₩111,662 | ₩112,371 | -0.12% | 114.3만 |
|---|
| 2025.12.29 | ₩112,358 | ₩112,866 | ₩111,020 | ₩111,809 | -0.49% | 111.8만 |
|---|
| 2025.12.26 | ₩111,863 | ₩112,933 | ₩111,655 | ₩112,638 | +0.69% | 85.1만 |
|---|
| 2025.12.24 | ₩111,515 | ₩111,876 | ₩110,632 | ₩111,515 | 0.00% | 63.7만 |
|---|
| 2025.12.23 | ₩109,067 | ₩111,368 | ₩108,519 | ₩111,247 | +2.00% | 124.4만 |
|---|
| 2025.12.22 | ₩108,291 | ₩110,659 | ₩107,736 | ₩109,535 | +1.15% | 172.3만 |
|---|
| 2025.12.19 | ₩106,165 | ₩107,007 | ₩103,235 | ₩106,606 | +0.42% | 655.3만 |
|---|
| 2025.12.18 | ₩104,760 | ₩107,930 | ₩104,011 | ₩105,710 | +0.91% | 256.6만 |
|---|
| 2025.12.17 | ₩105,576 | ₩105,643 | ₩101,215 | ₩102,005 | -3.38% | 201.8만 |
|---|
| 2025.12.16 | ₩102,326 | ₩105,843 | ₩101,844 | ₩105,001 | +2.61% | 297.2만 |
|---|
| 2025.12.15 | ₩106,539 | ₩107,970 | ₩101,195 | ₩102,500 | -3.79% | 233.8만 |
|---|
| 2025.12.12 | ₩112,866 | ₩113,147 | ₩104,800 | ₩105,589 | -6.45% | 277.8만 |
|---|
| 2025.12.11 | ₩114,712 | ₩115,354 | ₩111,702 | ₩113,428 | -1.12% | 256.4만 |
|---|
| 2025.12.10 | ₩112,077 | ₩117,641 | ₩110,659 | ₩115,300 | +2.88% | 239.7만 |
|---|
| 2025.12.09 | ₩112,358 | ₩114,003 | ₩111,976 | ₩113,816 | +1.30% | 140.5만 |
|---|
| 2025.12.08 | ₩109,615 | ₩113,281 | ₩109,442 | ₩112,759 | +2.87% | 165.3만 |
|---|
| 2025.12.05 | ₩111,568 | ₩112,157 | ₩109,442 | ₩109,736 | -1.64% | 198만 |
|---|
| 2025.12.04 | ₩107,007 | ₩111,782 | ₩106,753 | ₩111,635 | +4.32% | 182.6만 |
|---|
| 2025.12.03 | ₩106,967 | ₩108,412 | ₩105,536 | ₩107,382 | +0.39% | 124.5만 |
|---|
| 2025.12.02 | ₩104,559 | ₩107,663 | ₩104,292 | ₩106,673 | +2.02% | 218.2만 |
|---|
| 2025.12.01 | ₩105,670 | ₩108,465 | ₩103,556 | ₩103,797 | -1.77% | 162.2만 |
|---|
| 2025.11.28 | ₩106,044 | ₩108,679 | ₩106,044 | ₩108,465 | +2.28% | 94.7만 |
|---|
| 2025.11.26 | ₩104,265 | ₩107,997 | ₩102,994 | ₩105,977 | +1.64% | 223.5만 |
|---|
| 2025.11.25 | ₩97,644 | ₩105,750 | ₩97,564 | ₩104,345 | +6.86% | 303.4만 |
|---|
| 2025.11.24 | ₩102,112 | ₩102,640 | ₩97,390 | ₩98,366 | -3.67% | 500.2만 |
|---|
| 2025.11.21 | ₩100,279 | ₩104,245 | ₩97,938 | ₩101,389 | +1.11% | 273.6만 |
|---|
| 2025.11.20 | ₩109,696 | ₩111,689 | ₩99,650 | ₩100,185 | -8.67% | 307.3만 |
|---|
| 2025.11.19 | ₩105,843 | ₩107,422 | ₩101,282 | ₩106,499 | +0.62% | 332.5만 |
|---|
| 2025.11.18 | ₩106,338 | ₩109,723 | ₩104,345 | ₩105,643 | -0.65% | 311.7만 |
|---|
| 2025.11.17 | ₩109,187 | ₩112,491 | ₩105,937 | ₩108,960 | -0.21% | 250.5만 |
|---|
| 2025.11.14 | ₩112,558 | ₩116,437 | ₩109,175 | ₩111,662 | -0.80% | 246.6만 |
|---|
| 2025.11.13 | ₩122,389 | ₩122,724 | ₩113,454 | ₩114,899 | -6.12% | 392.6만 |
|---|
| 2025.11.12 | ₩129,305 | ₩129,305 | ₩122,055 | ₩123,005 | -4.87% | 274.1만 |
|---|
| 2025.11.11 | ₩131,686 | ₩136,635 | ₩127,740 | ₩129,118 | -1.95% | 249.3만 |
|---|
| 2025.11.10 | ₩126,977 | ₩132,943 | ₩125,198 | ₩129,211 | +1.76% | 322만 |
|---|
| 2025.11.07 | ₩123,272 | ₩127,071 | ₩118,619 | ₩123,473 | +0.16% | 328.3만 |
|---|
| 2025.11.06 | ₩133,759 | ₩135,297 | ₩124,837 | ₩124,837 | -6.67% | 409.6만 |
|---|
| 2025.11.05 | ₩140,460 | ₩140,982 | ₩124,904 | ₩133,291 | -5.10% | 710.9만 |
|---|
| 2025.11.04 | ₩133,090 | ₩139,109 | ₩130,816 | ₩134,976 | +1.42% | 609.1만 |
|---|
| 2025.11.03 | ₩131,084 | ₩134,481 | ₩127,071 | ₩129,746 | -1.02% | 1062.6만 |
|---|
| 2025.10.31 | ₩127,071 | ₩128,382 | ₩122,256 | ₩127,071 | 0.00% | 28.3만 |
|---|
| 2025.10.30 | ₩125,867 | ₩127,044 | ₩122,624 | ₩124,931 | -0.74% | 12.3만 |
|---|
| 2025.10.29 | ₩126,402 | ₩129,599 | ₩123,219 | ₩125,787 | -0.49% | 9.2만 |
|---|
| 2025.10.28 | ₩132,435 | ₩138,441 | ₩124,409 | ₩126,723 | -4.31% | 17.3만 |
|---|
| 2025.10.27 | ₩94,300 | ₩135,792 | ₩94,300 | ₩127,472 | +35.18% | 7만 |
|---|