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 | ₩171,609 | ₩173,261 | ₩166,738 | ₩169,401 | -1.29% | 128.6만 |
| 2026.10.08 | ₩170,605 | ₩175,677 | ₩167,621 | ₩169,508 | -0.64% | 150.1만 |
| 2026.10.07 | ₩174,914 | ₩175,824 | ₩171,167 | ₩173,576 | -0.76% | 97.1만 |
| 2026.10.06 | ₩177,296 | ₩178,848 | ₩174,606 | ₩178,808 | +0.85% | 132.6만 |
| 2026.10.05 | ₩179,129 | ₩179,129 | ₩173,991 | ₩175,998 | -1.75% | 190.2만 |
| 2026.10.02 | ₩176,185 | ₩177,175 | ₩173,950 | ₩175,931 | -0.14% | 116.4만 |
| 2026.10.01 | ₩167,300 | ₩171,943 | ₩165,174 | ₩171,876 | +2.74% | 130.3만 |
| 2026.09.30 | ₩169,107 | ₩169,883 | ₩166,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩168,250 |
| -0.51% |
| 150.6만 |
| 2026.09.29 | ₩169,682 | ₩170,966 | ₩167,046 | ₩168,076 | -0.95% | 71.8만 |
|---|
| 2026.09.28 | ₩166,832 | ₩169,267 | ₩163,540 | ₩167,140 | +0.18% | 118.6만 |
|---|
| 2026.09.25 | ₩164,022 | ₩167,782 | ₩162,978 | ₩166,845 | +1.72% | 83만 |
|---|
| 2026.09.24 | ₩163,286 | ₩165,186 | ₩160,637 | ₩163,661 | +0.23% | 148.9만 |
|---|
| 2026.09.23 | ₩166,604 | ₩169,334 | ₩164,185 | ₩166,591 | -0.01% | 91.5만 |
|---|
| 2026.09.22 | ₩161,908 | ₩168,879 | ₩161,158 | ₩167,073 | +3.19% | 198만 |
|---|
| 2026.09.21 | ₩163,112 | ₩163,968 | ₩160,034 | ₩163,005 | -0.07% | 162만 |
|---|
| 2026.09.18 | ₩158,000 | ₩161,533 | ₩158,000 | ₩160,637 | +1.67% | 390.7만 |
|---|
| 2026.09.17 | ₩157,626 | ₩159,539 | ₩155,485 | ₩156,729 | -0.57% | 116.5만 |
|---|
| 2026.09.16 | ₩156,542 | ₩157,987 | ₩151,906 | ₩153,692 | -1.82% | 142.9만 |
|---|
| 2026.09.15 | ₩159,432 | ₩160,570 | ₩149,530 | ₩153,331 | -3.83% | 251.5만 |
|---|
| 2026.09.14 | ₩159,673 | ₩163,707 | ₩155,686 | ₩156,863 | -1.76% | 158.9만 |
|---|
| 2026.09.11 | ₩168,424 | ₩170,150 | ₩166,892 | ₩169,133 | +0.42% | 86.6만 |
|---|
| 2026.09.10 | ₩164,504 | ₩168,290 | ₩162,590 | ₩165,012 | +0.31% | 164.4만 |
|---|
| 2026.09.09 | ₩163,246 | ₩169,441 | ₩162,242 | ₩167,889 | +2.84% | 125.6만 |
|---|
| 2026.09.08 | ₩163,273 | ₩166,711 | ₩161,093 | ₩164,959 | +1.03% | 139.7만 |
|---|
| 2026.09.04 | ₩160,570 | ₩163,774 | ₩160,081 | ₩161,198 | +0.39% | 131만 |
|---|
| 2026.09.03 | ₩157,425 | ₩159,392 | ₩153,063 | ₩158,522 | +0.70% | 153.7만 |
|---|
| 2026.09.02 | ₩155,993 | ₩158,924 | ₩153,545 | ₩157,479 | +0.95% | 210.2만 |
|---|
| 2026.09.01 | ₩157,425 | ₩158,522 | ₩151,645 | ₩154,535 | -1.84% | 279.4만 |
|---|
| 2026.08.31 | ₩160,904 | ₩163,232 | ₩159,044 | ₩159,807 | -0.68% | 194.6만 |
|---|
| 2026.08.28 | ₩168,170 | ₩168,591 | ₩159,902 | ₩160,918 | -4.31% | 200.5만 |
|---|
| 2026.08.27 | ₩171,475 | ₩172,893 | ₩167,929 | ₩169,066 | -1.40% | 113만 |
|---|
| 2026.08.26 | ₩170,097 | ₩171,173 | ₩167,447 | ₩168,866 | -0.72% | 145.5만 |
|---|
| 2026.08.25 | ₩172,666 | ₩173,281 | ₩168,344 | ₩169,428 | -1.88% | 94.5만 |
|---|
| 2026.08.24 | ₩169,588 | ₩169,682 | ₩163,875 | ₩168,919 | -0.39% | 161.5만 |
|---|
| 2026.08.21 | ₩178,313 | ₩179,530 | ₩172,224 | ₩172,452 | -3.29% | 173.5만 |
|---|
| 2026.08.20 | ₩168,571 | ₩179,831 | ₩167,677 | ₩178,660 | +5.99% | 429.2만 |
|---|
| 2026.08.19 | ₩181,604 | ₩182,073 | ₩168,210 | ₩168,652 | -7.13% | 192.5만 |
|---|
| 2026.08.18 | ₩181,979 | ₩184,200 | ₩176,499 | ₩178,741 | -1.78% | 129만 |
|---|
| 2026.08.17 | ₩192,229 | ₩193,915 | ₩187,251 | ₩188,348 | -2.02% | 136.1만 |
|---|
| 2026.08.14 | ₩190,743 | ₩192,791 | ₩187,331 | ₩190,409 | -0.18% | 78.3만 |
|---|
| 2026.08.13 | ₩192,510 | ₩196,256 | ₩190,007 | ₩190,797 | -0.89% | 159.6만 |
|---|
| 2026.08.12 | ₩190,462 | ₩192,670 | ₩188,816 | ₩190,114 | -0.18% | 149.9만 |
|---|
| 2026.08.11 | ₩180,908 | ₩188,442 | ₩180,166 | ₩184,976 | +2.25% | 136.8만 |
|---|
| 2026.08.10 | ₩186,234 | ₩187,318 | ₩179,503 | ₩179,798 | -3.46% | 117.5만 |
|---|
| 2026.08.07 | ₩182,594 | ₩185,953 | ₩181,591 | ₩184,655 | +1.13% | 131.2만 |
|---|
| 2026.08.06 | ₩179,932 | ₩184,655 | ₩174,526 | ₩178,460 | -0.82% | 158.4만 |
|---|
| 2026.08.05 | ₩187,545 | ₩188,863 | ₩180,788 | ₩181,497 | -3.22% | 203.4만 |
|---|
| 2026.08.04 | ₩188,716 | ₩195,467 | ₩183,317 | ₩189,566 | +0.45% | 311.4만 |
|---|
| 2026.08.03 | ₩172,425 | ₩180,882 | ₩172,224 | ₩178,366 | +3.45% | 264.2만 |
|---|
| 2026.07.31 | ₩181,123 | ₩184,294 | ₩172,291 | ₩175,529 | -3.09% | 170.4만 |
|---|
| 2026.07.30 | ₩173,268 | ₩180,186 | ₩172,666 | ₩174,646 | +0.80% | 333.5만 |
|---|
| 2026.07.29 | ₩170,672 | ₩172,800 | ₩164,142 | ₩165,106 | -3.26% | 329.6만 |
|---|
| 2026.07.28 | ₩170,177 | ₩172,452 | ₩165,547 | ₩171,127 | +0.56% | 307.5만 |
|---|
| 2026.07.27 | ₩181,979 | ₩182,073 | ₩172,171 | ₩177,924 | -2.23% | 164.1만 |
|---|
| 2026.07.24 | ₩183,986 | ₩186,943 | ₩179,423 | ₩180,721 | -1.77% | 162.8만 |
|---|
| 2026.07.23 | ₩183,344 | ₩187,663 | ₩181,832 | ₩185,538 | +1.20% | 104.1만 |
|---|
| 2026.07.22 | ₩182,180 | ₩188,174 | ₩182,180 | ₩185,645 | +1.90% | 103.3만 |
|---|
| 2026.07.21 | ₩185,886 | ₩187,452 | ₩182,648 | ₩185,699 | -0.10% | 126.5만 |
|---|
| 2026.07.20 | ₩185,471 | ₩187,064 | ₩179,651 | ₩180,079 | -2.91% | 117.1만 |
|---|
| 2026.07.17 | ₩174,553 | ₩187,157 | ₩172,726 | ₩182,447 | +4.52% | 223.5만 |
|---|
| 2026.07.16 | ₩183,110 | ₩185,531 | ₩179,437 | ₩181,270 | -1.00% | 230만 |
|---|
| 2026.07.15 | ₩192,175 | ₩195,119 | ₩178,647 | ₩187,639 | -2.36% | 172.9만 |
|---|
| 2026.07.14 | ₩195,092 | ₩197,875 | ₩187,345 | ₩189,566 | -2.83% | 156.8만 |
|---|
| 2026.07.13 | ₩188,281 | ₩192,148 | ₩185,661 | ₩188,643 | +0.19% | 160.7만 |
|---|
| 2026.07.10 | ₩188,924 | ₩194,503 | ₩186,930 | ₩192,416 | +1.85% | 123.2만 |
|---|
| 2026.07.09 | ₩199,508 | ₩201,457 | ₩191,386 | ₩191,961 | -3.78% | 156.6만 |
|---|
| 2026.07.08 | ₩186,983 | ₩193,339 | ₩184,521 | ₩190,235 | +1.74% | 193.2만 |
|---|
| 2026.07.07 | ₩187,559 | ₩191,011 | ₩180,199 | ₩188,054 | +0.26% | 252.6만 |
|---|
| 2026.07.06 | ₩198,022 | ₩204,579 | ₩194,744 | ₩196,270 | -0.89% | 194.6만 |
|---|
| 2026.07.02 | ₩205,716 | ₩209,543 | ₩186,515 | ₩189,673 | -7.80% | 281.8만 |
|---|
| 2026.07.01 | ₩212,554 | ₩217,692 | ₩204,686 | ₩205,221 | -3.45% | 157.6만 |
|---|
| 2026.06.30 | ₩211,484 | ₩221,091 | ₩211,417 | ₩218,522 | +3.33% | 256.7만 |
|---|
| 2026.06.29 | ₩211,417 | ₩216,026 | ₩199,762 | ₩211,724 | +0.15% | 386만 |
|---|
| 2026.06.26 | ₩215,739 | ₩217,465 | ₩208,071 | ₩211,684 | -1.88% | 191.3만 |
|---|
| 2026.06.25 | ₩222,121 | ₩227,474 | ₩213,290 | ₩224,115 | +0.90% | 135.6만 |
|---|
| 2026.06.24 | ₩216,983 | ₩221,573 | ₩208,955 | ₩212,393 | -2.12% | 178.1만 |
|---|
| 2026.06.23 | ₩219,418 | ₩223,633 | ₩214,197 | ₩215,685 | -1.70% | 241.7만 |
|---|
| 2026.06.22 | ₩234,110 | ₩237,215 | ₩227,969 | ₩235,020 | +0.39% | 409.3만 |
|---|
| 2026.06.18 | ₩214,695 | ₩227,567 | ₩213,424 | ₩226,109 | +5.32% | 567.3만 |
|---|
| 2026.06.17 | ₩209,008 | ₩217,906 | ₩209,008 | ₩209,704 | +0.33% | 225.8만 |
|---|
| 2026.06.16 | ₩213,343 | ₩214,815 | ₩203,616 | ₩203,709 | -4.52% | 136.4만 |
|---|
| 2026.06.15 | ₩210,614 | ₩216,541 | ₩205,730 | ₩215,458 | +2.30% | 163.8만 |
|---|
| 2026.06.12 | ₩199,187 | ₩204,044 | ₩196,725 | ₩201,582 | +1.20% | 135.1만 |
|---|
| 2026.06.11 | ₩192,349 | ₩200,873 | ₩189,793 | ₩199,534 | +3.74% | 148.4만 |
|---|
| 2026.06.10 | ₩189,566 | ₩195,728 | ₩184,120 | ₩186,983 | -1.36% | 191.9만 |
|---|
| 2026.06.09 | ₩196,658 | ₩201,997 | ₩180,908 | ₩193,620 | -1.54% | 167.7만 |
|---|
| 2026.06.08 | ₩196,229 | ₩196,444 | ₩189,887 | ₩193,286 | -1.50% | 137.6만 |
|---|
| 2026.06.05 | ₩200,712 | ₩201,053 | ₩189,298 | ₩190,074 | -5.30% | 186.3만 |
|---|
| 2026.06.04 | ₩202,625 | ₩209,931 | ₩200,846 | ₩207,135 | +2.23% | 125.6만 |
|---|
| 2026.06.03 | ₩208,219 | ₩213,196 | ₩207,335 | ₩207,402 | -0.39% | 173.1만 |
|---|
| 2026.06.02 | ₩205,221 | ₩209,597 | ₩203,950 | ₩208,393 | +1.55% | 246.1만 |
|---|
| 2026.06.01 | ₩203,522 | ₩206,733 | ₩199,267 | ₩203,281 | -0.12% | 221만 |
|---|
| 2026.05.29 | ₩212,755 | ₩215,364 | ₩206,733 | ₩208,740 | -1.89% | 250.1만 |
|---|
| 2026.05.28 | ₩214,093 | ₩214,762 | ₩208,674 | ₩212,701 | -0.65% | 139.6만 |
|---|
| 2026.05.27 | ₩222,804 | ₩223,540 | ₩210,079 | ₩212,902 | -4.44% | 170.2만 |
|---|
| 2026.05.26 | ₩215,939 | ₩221,118 | ₩212,759 | ₩220,208 | +1.98% | 158.1만 |
|---|
| 2026.05.22 | ₩207,402 | ₩211,069 | ₩205,114 | ₩209,985 | +1.25% | 156.5만 |
|---|
| 2026.05.21 | ₩204,512 | ₩205,904 | ₩201,016 | ₩204,405 | -0.05% | 145만 |
|---|
| 2026.05.20 | ₩199,494 | ₩206,546 | ₩198,036 | ₩204,780 | +2.65% | 154.5만 |
|---|
| 2026.05.19 | ₩193,085 | ₩197,435 | ₩189,432 | ₩194,343 | +0.65% | 161.8만 |
|---|
| 2026.05.18 | ₩211,390 | ₩211,430 | ₩194,784 | ₩199,414 | -5.67% | 218.1만 |
|---|
| 2026.05.15 | ₩210,547 | ₩212,875 | ₩206,760 | ₩210,386 | -0.08% | 167.8만 |
|---|
| 2026.05.14 | ₩218,910 | ₩221,539 | ₩215,284 | ₩219,606 | +0.32% | 216.2만 |
|---|
| 2026.05.13 | ₩228,437 | ₩229,507 | ₩214,387 | ₩216,796 | -5.10% | 266.1만 |
|---|
| 2026.05.12 | ₩215,498 | ₩225,493 | ₩205,342 | ₩225,279 | +4.54% | 443.4만 |
|---|
| 2026.05.11 | ₩197,768 | ₩209,454 | ₩197,246 | ₩205,047 | +3.68% | 334.2만 |
|---|
| 2026.05.08 | ₩197,741 | ₩199,782 | ₩194,771 | ₩197,139 | -0.30% | 200.8만 |
|---|
| 2026.05.07 | ₩201,916 | ₩201,930 | ₩190,690 | ₩192,135 | -4.84% | 195.3만 |
|---|
| 2026.05.06 | ₩198,089 | ₩202,532 | ₩194,182 | ₩199,963 | +0.95% | 186만 |
|---|
| 2026.05.05 | ₩192,336 | ₩198,022 | ₩192,014 | ₩195,989 | +1.90% | 113.1만 |
|---|
| 2026.05.04 | ₩191,693 | ₩192,309 | ₩187,070 | ₩188,750 | -1.54% | 119.6만 |
|---|
| 2026.05.01 | ₩188,803 | ₩192,309 | ₩185,411 | ₩191,787 | +1.58% | 122만 |
|---|
| 2026.04.30 | ₩191,452 | ₩193,881 | ₩183,785 | ₩188,214 | -1.69% | 251.1만 |
|---|
| 2026.04.29 | ₩186,435 | ₩190,007 | ₩183,812 | ₩189,071 | +1.41% | 191.8만 |
|---|
| 2026.04.28 | ₩185,792 | ₩188,897 | ₩180,908 | ₩184,106 | -0.91% | 142.3만 |
|---|
| 2026.04.27 | ₩192,697 | ₩193,808 | ₩184,668 | ₩192,483 | -0.11% | 211.6만 |
|---|
| 2026.04.24 | ₩191,185 | ₩196,256 | ₩189,245 | ₩193,326 | +1.12% | 160.2만 |
|---|
| 2026.04.23 | ₩185,458 | ₩195,360 | ₩185,190 | ₩187,505 | +1.10% | 262.9만 |
|---|
| 2026.04.22 | ₩183,825 | ₩187,050 | ₩181,979 | ₩186,328 | +1.36% | 137.9만 |
|---|
| 2026.04.21 | ₩185,859 | ₩186,168 | ₩179,042 | ₩180,440 | -2.92% | 121만 |
|---|
| 2026.04.20 | ₩182,313 | ₩185,030 | ₩180,627 | ₩184,789 | +1.36% | 103.2만 |
|---|
| 2026.04.17 | ₩179,664 | ₩184,387 | ₩179,129 | ₩182,367 | +1.50% | 140만 |
|---|
| 2026.04.16 | ₩174,472 | ₩176,928 | ₩172,960 | ₩175,690 | +0.70% | 118.8만 |
|---|
| 2026.04.15 | ₩176,265 | ₩177,630 | ₩172,880 | ₩176,346 | +0.05% | 130.7만 |
|---|
| 2026.04.14 | ₩181,564 | ₩182,394 | ₩176,292 | ₩177,657 | -2.15% | 126.4만 |
|---|
| 2026.04.13 | ₩174,057 | ₩180,721 | ₩173,649 | ₩180,668 | +3.80% | 151.8만 |
|---|
| 2026.04.10 | ₩175,904 | ₩176,908 | ₩174,098 | ₩174,820 | -0.62% | 139만 |
|---|
| 2026.04.09 | ₩172,271 | ₩177,282 | ₩172,271 | ₩173,790 | +0.88% | 157.8만 |
|---|
| 2026.04.08 | ₩169,267 | ₩176,506 | ₩166,752 | ₩173,067 | +2.25% | 225.2만 |
|---|
| 2026.04.07 | ₩156,716 | ₩160,463 | ₩155,712 | ₩159,218 | +1.60% | 131.3만 |
|---|
| 2026.04.06 | ₩156,555 | ₩159,298 | ₩154,307 | ₩159,058 | +1.60% | 102.2만 |
|---|
| 2026.04.02 | ₩152,494 | ₩161,145 | ₩150,632 | ₩155,926 | +2.25% | 79.2만 |
|---|
| 2026.04.01 | ₩155,110 | ₩161,667 | ₩155,110 | ₩158,643 | +2.28% | 126.6만 |
|---|
| 2026.03.31 | ₩145,998 | ₩154,562 | ₩144,633 | ₩154,388 | +5.75% | 156.1만 |
|---|
| 2026.03.30 | ₩152,260 | ₩152,501 | ₩142,064 | ₩143,322 | -5.87% | 185.8만 |
|---|
| 2026.03.27 | ₩148,821 | ₩151,283 | ₩146,787 | ₩149,544 | +0.49% | 147.4만 |
|---|
| 2026.03.26 | ₩156,682 | ₩159,191 | ₩150,119 | ₩150,909 | -3.69% | 160.3만 |
|---|
| 2026.03.25 | ₩160,570 | ₩164,102 | ₩159,740 | ₩160,918 | +0.22% | 127.5만 |
|---|
| 2026.03.24 | ₩152,153 | ₩159,646 | ₩152,153 | ₩158,348 | +4.07% | 170.9만 |
|---|
| 2026.03.23 | ₩149,878 | ₩157,706 | ₩148,554 | ₩153,772 | +2.60% | 283만 |
|---|
| 2026.03.20 | ₩148,621 | ₩149,791 | ₩142,131 | ₩143,964 | -3.13% | 503.9만 |
|---|
| 2026.03.19 | ₩147,001 | ₩152,247 | ₩145,275 | ₩149,785 | +1.89% | 229만 |
|---|
| 2026.03.18 | ₩150,588 | ₩155,485 | ₩150,400 | ₩152,514 | +1.28% | 130.7만 |
|---|
| 2026.03.17 | ₩150,373 | ₩151,993 | ₩147,724 | ₩151,966 | +1.06% | 116.4만 |
|---|
| 2026.03.16 | ₩149,798 | ₩151,497 | ₩147,055 | ₩150,199 | +0.27% | 183.1만 |
|---|
| 2026.03.13 | ₩145,717 | ₩147,563 | ₩142,827 | ₩145,918 | +0.14% | 217.4만 |
|---|
| 2026.03.12 | ₩151,872 | ₩152,260 | ₩141,047 | ₩143,228 | -5.69% | 262.3만 |
|---|
| 2026.03.11 | ₩152,394 | ₩156,100 | ₩152,253 | ₩155,579 | +2.09% | 247.6만 |
|---|
| 2026.03.10 | ₩151,819 | ₩156,769 | ₩150,644 | ₩152,501 | +0.45% | 197.3만 |
|---|
| 2026.03.09 | ₩143,161 | ₩153,003 | ₩141,836 | ₩152,876 | +6.79% | 199.6만 |
|---|
| 2026.03.06 | ₩149,945 | ₩155,110 | ₩146,212 | ₩147,376 | -1.71% | 229.9만 |
|---|
| 2026.03.05 | ₩156,703 | ₩160,235 | ₩151,792 | ₩155,110 | -1.02% | 217.3만 |
|---|
| 2026.03.04 | ₩159,191 | ₩161,426 | ₩156,337 | ₩160,610 | +0.89% | 250.8만 |
|---|
| 2026.03.03 | ₩156,923 | ₩159,646 | ₩152,153 | ₩155,378 | -0.98% | 323.5만 |
|---|
| 2026.03.02 | ₩166,497 | ₩168,692 | ₩162,296 | ₩166,016 | -0.29% | 213.2만 |
|---|
| 2026.02.27 | ₩163,955 | ₩170,177 | ₩161,774 | ₩169,615 | +3.45% | 473.9만 |
|---|
| 2026.02.26 | ₩187,251 | ₩188,134 | ₩156,555 | ₩166,966 | -10.83% | 840만 |
|---|
| 2026.02.25 | ₩157,893 | ₩160,904 | ₩155,973 | ₩160,382 | +1.58% | 412만 |
|---|
| 2026.02.24 | ₩150,387 | ₩157,773 | ₩150,387 | ₩156,274 | +3.91% | 242.2만 |
|---|
| 2026.02.23 | ₩150,869 | ₩152,193 | ₩147,323 | ₩149,303 | -1.04% | 234.4만 |
|---|
| 2026.02.20 | ₩149,423 | ₩155,485 | ₩148,848 | ₩151,819 | +1.60% | 220.9만 |
|---|
| 2026.02.19 | ₩153,357 | ₩154,013 | ₩147,911 | ₩151,016 | -1.53% | 165.7만 |
|---|
| 2026.02.18 | ₩149,651 | ₩156,756 | ₩149,397 | ₩154,214 | +3.05% | 341.7만 |
|---|
| 2026.02.17 | ₩148,433 | ₩151,497 | ₩144,620 | ₩149,785 | +0.91% | 194.1만 |
|---|
| 2026.02.13 | ₩145,904 | ₩152,381 | ₩144,606 | ₩149,450 | +2.43% | 274.4만 |
|---|
| 2026.02.12 | ₩154,508 | ₩157,479 | ₩143,937 | ₩145,235 | -6.00% | 266.6만 |
|---|
| 2026.02.11 | ₩148,018 | ₩153,719 | ₩145,931 | ₩153,224 | +3.52% | 300.4만 |
|---|
| 2026.02.10 | ₩144,861 | ₩150,412 | ₩143,646 | ₩146,252 | +0.96% | 425.8만 |
|---|
| 2026.02.09 | ₩131,814 | ₩142,225 | ₩130,637 | ₩140,766 | +6.79% | 278.4만 |
|---|
| 2026.02.06 | ₩127,098 | ₩133,527 | ₩125,780 | ₩131,426 | +3.41% | 173.9만 |
|---|
| 2026.02.05 | ₩126,542 | ₩129,794 | ₩124,000 | ₩124,134 | -1.90% | 151.5만 |
|---|
| 2026.02.04 | ₩133,875 | ₩135,039 | ₩124,241 | ₩127,800 | -4.54% | 248.2만 |
|---|
| 2026.02.03 | ₩134,209 | ₩137,073 | ₩130,476 | ₩133,647 | -0.42% | 241.3만 |
|---|
| 2026.02.02 | ₩128,763 | ₩134,919 | ₩128,322 | ₩134,705 | +4.61% | 199.8만 |
|---|
| 2026.01.30 | ₩132,323 | ₩133,661 | ₩128,469 | ₩128,697 | -2.74% | 254.8만 |
|---|
| 2026.01.29 | ₩137,394 | ₩137,822 | ₩129,018 | ₩133,688 | -2.70% | 157.4만 |
|---|
| 2026.01.28 | ₩135,066 | ₩137,956 | ₩132,804 | ₩137,060 | +1.48% | 238.2만 |
|---|
| 2026.01.27 | ₩130,851 | ₩134,624 | ₩130,851 | ₩133,072 | +1.70% | 128.6만 |
|---|
| 2026.01.26 | ₩128,884 | ₩132,917 | ₩127,439 | ₩129,446 | +0.44% | 181.4만 |
|---|
| 2026.01.23 | ₩130,463 | ₩131,132 | ₩127,064 | ₩128,603 | -1.43% | 228.9만 |
|---|
| 2026.01.22 | ₩141,836 | ₩144,299 | ₩130,998 | ₩132,149 | -6.83% | 365.2만 |
|---|
| 2026.01.21 | ₩129,285 | ₩138,986 | ₩127,573 | ₩137,421 | +6.29% | 415.9만 |
|---|
| 2026.01.20 | ₩125,739 | ₩130,637 | ₩124,602 | ₩127,292 | +1.23% | 171.9만 |
|---|
| 2026.01.16 | ₩126,007 | ₩133,982 | ₩125,719 | ₩130,128 | +3.27% | 415.7만 |
|---|
| 2026.01.15 | ₩125,298 | ₩130,918 | ₩124,294 | ₩124,602 | -0.56% | 453.4만 |
|---|
| 2026.01.14 | ₩118,353 | ₩120,347 | ₩114,633 | ₩120,267 | +1.62% | 126.6만 |
|---|
| 2026.01.13 | ₩121,886 | ₩123,157 | ₩118,995 | ₩119,986 | -1.56% | 273.5만 |
|---|
| 2026.01.12 | ₩120,360 | ₩124,375 | ₩119,544 | ₩121,645 | +1.07% | 286.5만 |
|---|
| 2026.01.09 | ₩120,655 | ₩122,956 | ₩118,875 | ₩120,842 | +0.16% | 214.1만 |
|---|
| 2026.01.08 | ₩120,307 | ₩121,417 | ₩118,193 | ₩119,758 | -0.46% | 233.7만 |
|---|
| 2026.01.07 | ₩123,103 | ₩124,361 | ₩119,544 | ₩120,842 | -1.84% | 165.5만 |
|---|
| 2026.01.06 | ₩114,018 | ₩122,983 | ₩113,737 | ₩121,953 | +6.96% | 210.4만 |
|---|
| 2026.01.05 | ₩113,737 | ₩116,239 | ₩113,710 | ₩113,884 | +0.13% | 127만 |
|---|
| 2026.01.02 | ₩109,308 | ₩115,503 | ₩109,201 | ₩113,710 | +4.03% | 122.1만 |
|---|
| 2025.12.31 | ₩112,519 | ₩112,519 | ₩109,134 | ₩109,254 | -2.90% | 109.8만 |
|---|
| 2025.12.30 | ₩112,546 | ₩113,737 | ₩111,703 | ₩112,412 | -0.12% | 114.3만 |
|---|
| 2025.12.29 | ₩112,399 | ₩112,907 | ₩111,061 | ₩111,850 | -0.49% | 111.8만 |
|---|
| 2025.12.26 | ₩111,904 | ₩112,974 | ₩111,696 | ₩112,680 | +0.69% | 85.1만 |
|---|
| 2025.12.24 | ₩111,556 | ₩111,917 | ₩110,673 | ₩111,556 | 0.00% | 63.7만 |
|---|
| 2025.12.23 | ₩109,107 | ₩111,409 | ₩108,558 | ₩111,288 | +2.00% | 124.4만 |
|---|
| 2025.12.22 | ₩108,331 | ₩110,699 | ₩107,776 | ₩109,575 | +1.15% | 172.3만 |
|---|
| 2025.12.19 | ₩106,203 | ₩107,046 | ₩103,273 | ₩106,645 | +0.42% | 655.3만 |
|---|
| 2025.12.18 | ₩104,798 | ₩107,970 | ₩104,049 | ₩105,748 | +0.91% | 256.6만 |
|---|
| 2025.12.17 | ₩105,615 | ₩105,682 | ₩101,253 | ₩102,042 | -3.38% | 201.8만 |
|---|
| 2025.12.16 | ₩102,363 | ₩105,882 | ₩101,881 | ₩105,039 | +2.61% | 297.2만 |
|---|
| 2025.12.15 | ₩106,578 | ₩108,010 | ₩101,232 | ₩102,537 | -3.79% | 233.8만 |
|---|
| 2025.12.12 | ₩112,907 | ₩113,188 | ₩104,839 | ₩105,628 | -6.45% | 277.8만 |
|---|
| 2025.12.11 | ₩114,754 | ₩115,396 | ₩111,743 | ₩113,469 | -1.12% | 256.4만 |
|---|
| 2025.12.10 | ₩112,118 | ₩117,684 | ₩110,699 | ₩115,342 | +2.88% | 239.7만 |
|---|
| 2025.12.09 | ₩112,399 | ₩114,045 | ₩112,017 | ₩113,857 | +1.30% | 140.5만 |
|---|
| 2025.12.08 | ₩109,656 | ₩113,322 | ₩109,482 | ₩112,800 | +2.87% | 165.3만 |
|---|
| 2025.12.05 | ₩111,609 | ₩112,198 | ₩109,482 | ₩109,776 | -1.64% | 198만 |
|---|
| 2025.12.04 | ₩107,046 | ₩111,823 | ₩106,792 | ₩111,676 | +4.32% | 182.6만 |
|---|
| 2025.12.03 | ₩107,006 | ₩108,451 | ₩105,575 | ₩107,421 | +0.39% | 124.5만 |
|---|
| 2025.12.02 | ₩104,598 | ₩107,702 | ₩104,330 | ₩106,712 | +2.02% | 218.2만 |
|---|
| 2025.12.01 | ₩105,708 | ₩108,505 | ₩103,594 | ₩103,835 | -1.77% | 162.2만 |
|---|
| 2025.11.28 | ₩106,083 | ₩108,719 | ₩106,083 | ₩108,505 | +2.28% | 94.7만 |
|---|
| 2025.11.26 | ₩104,303 | ₩108,037 | ₩103,032 | ₩106,016 | +1.64% | 223.5만 |
|---|
| 2025.11.25 | ₩97,680 | ₩105,789 | ₩97,600 | ₩104,384 | +6.86% | 303.4만 |
|---|
| 2025.11.24 | ₩102,149 | ₩102,678 | ₩97,426 | ₩98,402 | -3.67% | 500.2만 |
|---|
| 2025.11.21 | ₩100,316 | ₩104,283 | ₩97,974 | ₩101,426 | +1.11% | 273.6만 |
|---|
| 2025.11.20 | ₩109,736 | ₩111,730 | ₩99,687 | ₩100,222 | -8.67% | 307.3만 |
|---|
| 2025.11.19 | ₩105,882 | ₩107,461 | ₩101,319 | ₩106,538 | +0.62% | 332.5만 |
|---|
| 2025.11.18 | ₩106,377 | ₩109,763 | ₩104,384 | ₩105,682 | -0.65% | 311.7만 |
|---|
| 2025.11.17 | ₩109,227 | ₩112,533 | ₩105,976 | ₩109,000 | -0.21% | 250.5만 |
|---|
| 2025.11.14 | ₩112,599 | ₩116,480 | ₩109,215 | ₩111,703 | -0.80% | 246.6만 |
|---|
| 2025.11.13 | ₩122,434 | ₩122,769 | ₩113,496 | ₩114,941 | -6.12% | 392.6만 |
|---|
| 2025.11.12 | ₩129,352 | ₩129,352 | ₩122,100 | ₩123,050 | -4.87% | 274.1만 |
|---|
| 2025.11.11 | ₩131,734 | ₩136,685 | ₩127,787 | ₩129,165 | -1.95% | 249.3만 |
|---|
| 2025.11.10 | ₩127,024 | ₩132,992 | ₩125,244 | ₩129,259 | +1.76% | 322만 |
|---|
| 2025.11.07 | ₩123,317 | ₩127,118 | ₩118,662 | ₩123,518 | +0.16% | 328.3만 |
|---|
| 2025.11.06 | ₩133,808 | ₩135,347 | ₩124,883 | ₩124,883 | -6.67% | 409.6만 |
|---|
| 2025.11.05 | ₩140,512 | ₩141,034 | ₩124,950 | ₩133,340 | -5.10% | 710.9만 |
|---|
| 2025.11.04 | ₩133,139 | ₩139,160 | ₩130,864 | ₩135,026 | +1.42% | 609.1만 |
|---|
| 2025.11.03 | ₩131,132 | ₩134,531 | ₩127,118 | ₩129,794 | -1.02% | 1062.6만 |
|---|
| 2025.10.31 | ₩127,118 | ₩128,429 | ₩122,301 | ₩127,118 | 0.00% | 28.3만 |
|---|
| 2025.10.30 | ₩125,913 | ₩127,091 | ₩122,668 | ₩124,977 | -0.74% | 12.3만 |
|---|
| 2025.10.29 | ₩126,449 | ₩129,647 | ₩123,264 | ₩125,833 | -0.49% | 9.2만 |
|---|
| 2025.10.28 | ₩132,483 | ₩138,491 | ₩124,455 | ₩126,770 | -4.31% | 17.3만 |
|---|
| 2025.10.27 | ₩94,335 | ₩135,842 | ₩94,335 | ₩127,519 | +35.18% | 7만 |
|---|