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 | ₩171,600 | ₩173,252 | ₩166,729 | ₩169,392 | -1.29% | 128.6만 |
| 2026.10.08 | ₩170,596 | ₩175,667 | ₩167,613 | ₩169,499 | -0.64% | 150.1만 |
| 2026.10.07 | ₩174,905 | ₩175,815 | ₩171,158 | ₩173,567 | -0.76% | 97.1만 |
| 2026.10.06 | ₩177,286 | ₩178,838 | ₩174,597 | ₩178,798 | +0.85% | 132.6만 |
| 2026.10.05 | ₩179,119 | ₩179,119 | ₩173,981 | ₩175,988 | -1.75% | 190.2만 |
| 2026.10.02 | ₩176,176 | ₩177,166 | ₩173,941 | ₩175,922 | -0.14% | 116.4만 |
| 2026.10.01 | ₩167,291 | ₩171,934 | ₩165,165 | ₩171,867 | +2.74% | 130.3만 |
| 2026.09.30 | ₩169,098 | ₩169,874 | ₩166,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩168,241 |
| -0.51% |
| 150.6만 |
| 2026.09.29 | ₩169,673 | ₩170,958 | ₩167,037 | ₩168,067 | -0.95% | 71.8만 |
|---|
| 2026.09.28 | ₩166,823 | ₩169,258 | ₩163,532 | ₩167,131 | +0.18% | 118.6만 |
|---|
| 2026.09.25 | ₩164,013 | ₩167,773 | ₩162,970 | ₩166,836 | +1.72% | 83만 |
|---|
| 2026.09.24 | ₩163,277 | ₩165,177 | ₩160,628 | ₩163,652 | +0.23% | 148.9만 |
|---|
| 2026.09.23 | ₩166,596 | ₩169,325 | ₩164,177 | ₩166,582 | -0.01% | 91.5만 |
|---|
| 2026.09.22 | ₩161,899 | ₩168,870 | ₩161,150 | ₩167,064 | +3.19% | 198만 |
|---|
| 2026.09.21 | ₩163,103 | ₩163,960 | ₩160,026 | ₩162,996 | -0.07% | 162만 |
|---|
| 2026.09.18 | ₩157,992 | ₩161,525 | ₩157,992 | ₩160,628 | +1.67% | 390.7만 |
|---|
| 2026.09.17 | ₩157,618 | ₩159,531 | ₩155,477 | ₩156,721 | -0.57% | 116.5만 |
|---|
| 2026.09.16 | ₩156,534 | ₩157,979 | ₩151,898 | ₩153,684 | -1.82% | 142.9만 |
|---|
| 2026.09.15 | ₩159,424 | ₩160,561 | ₩149,523 | ₩153,323 | -3.83% | 251.5만 |
|---|
| 2026.09.14 | ₩159,665 | ₩163,699 | ₩155,677 | ₩156,855 | -1.76% | 158.9만 |
|---|
| 2026.09.11 | ₩168,415 | ₩170,141 | ₩166,883 | ₩169,124 | +0.42% | 86.6만 |
|---|
| 2026.09.10 | ₩164,495 | ₩168,282 | ₩162,582 | ₩165,003 | +0.31% | 164.4만 |
|---|
| 2026.09.09 | ₩163,237 | ₩169,432 | ₩162,234 | ₩167,880 | +2.84% | 125.6만 |
|---|
| 2026.09.08 | ₩163,264 | ₩166,703 | ₩161,084 | ₩164,950 | +1.03% | 139.7만 |
|---|
| 2026.09.04 | ₩160,561 | ₩163,766 | ₩160,073 | ₩161,190 | +0.39% | 131만 |
|---|
| 2026.09.03 | ₩157,417 | ₩159,384 | ₩153,055 | ₩158,514 | +0.70% | 153.7만 |
|---|
| 2026.09.02 | ₩155,985 | ₩158,915 | ₩153,537 | ₩157,470 | +0.95% | 210.2만 |
|---|
| 2026.09.01 | ₩157,417 | ₩158,514 | ₩151,637 | ₩154,527 | -1.84% | 279.4만 |
|---|
| 2026.08.31 | ₩160,896 | ₩163,224 | ₩159,036 | ₩159,799 | -0.68% | 194.6만 |
|---|
| 2026.08.28 | ₩168,161 | ₩168,583 | ₩159,894 | ₩160,909 | -4.31% | 200.5만 |
|---|
| 2026.08.27 | ₩171,466 | ₩172,884 | ₩167,920 | ₩169,058 | -1.40% | 113만 |
|---|
| 2026.08.26 | ₩170,088 | ₩171,164 | ₩167,439 | ₩168,857 | -0.72% | 145.5만 |
|---|
| 2026.08.25 | ₩172,657 | ₩173,272 | ₩168,335 | ₩169,419 | -1.88% | 94.5만 |
|---|
| 2026.08.24 | ₩169,579 | ₩169,673 | ₩163,866 | ₩168,910 | -0.39% | 161.5만 |
|---|
| 2026.08.21 | ₩178,303 | ₩179,521 | ₩172,215 | ₩172,443 | -3.29% | 173.5만 |
|---|
| 2026.08.20 | ₩168,563 | ₩179,822 | ₩167,669 | ₩178,651 | +5.99% | 429.2만 |
|---|
| 2026.08.19 | ₩181,595 | ₩182,063 | ₩168,201 | ₩168,643 | -7.13% | 192.5만 |
|---|
| 2026.08.18 | ₩181,969 | ₩184,190 | ₩176,490 | ₩178,731 | -1.78% | 129만 |
|---|
| 2026.08.17 | ₩192,219 | ₩193,904 | ₩187,241 | ₩188,338 | -2.02% | 136.1만 |
|---|
| 2026.08.14 | ₩190,733 | ₩192,780 | ₩187,321 | ₩190,399 | -0.18% | 78.3만 |
|---|
| 2026.08.13 | ₩192,499 | ₩196,246 | ₩189,997 | ₩190,787 | -0.89% | 159.6만 |
|---|
| 2026.08.12 | ₩190,452 | ₩192,660 | ₩188,807 | ₩190,104 | -0.18% | 149.9만 |
|---|
| 2026.08.11 | ₩180,899 | ₩188,432 | ₩180,156 | ₩184,967 | +2.25% | 136.8만 |
|---|
| 2026.08.10 | ₩186,224 | ₩187,308 | ₩179,494 | ₩179,788 | -3.46% | 117.5만 |
|---|
| 2026.08.07 | ₩182,585 | ₩185,943 | ₩181,581 | ₩184,645 | +1.13% | 131.2만 |
|---|
| 2026.08.06 | ₩179,922 | ₩184,645 | ₩174,517 | ₩178,450 | -0.82% | 158.4만 |
|---|
| 2026.08.05 | ₩187,535 | ₩188,853 | ₩180,779 | ₩181,488 | -3.22% | 203.4만 |
|---|
| 2026.08.04 | ₩188,706 | ₩195,457 | ₩183,307 | ₩189,556 | +0.45% | 311.4만 |
|---|
| 2026.08.03 | ₩172,416 | ₩180,872 | ₩172,215 | ₩178,357 | +3.45% | 264.2만 |
|---|
| 2026.07.31 | ₩181,113 | ₩184,284 | ₩172,282 | ₩175,520 | -3.09% | 170.4만 |
|---|
| 2026.07.30 | ₩173,259 | ₩180,176 | ₩172,657 | ₩174,637 | +0.80% | 333.5만 |
|---|
| 2026.07.29 | ₩170,663 | ₩172,791 | ₩164,134 | ₩165,097 | -3.26% | 329.6만 |
|---|
| 2026.07.28 | ₩170,168 | ₩172,443 | ₩165,539 | ₩171,118 | +0.56% | 307.5만 |
|---|
| 2026.07.27 | ₩181,969 | ₩182,063 | ₩172,162 | ₩177,915 | -2.23% | 164.1만 |
|---|
| 2026.07.24 | ₩183,976 | ₩186,933 | ₩179,414 | ₩180,712 | -1.77% | 162.8만 |
|---|
| 2026.07.23 | ₩183,334 | ₩187,653 | ₩181,822 | ₩185,528 | +1.20% | 104.1만 |
|---|
| 2026.07.22 | ₩182,170 | ₩188,164 | ₩182,170 | ₩185,636 | +1.90% | 103.3만 |
|---|
| 2026.07.21 | ₩185,876 | ₩187,442 | ₩182,638 | ₩185,689 | -0.10% | 126.5만 |
|---|
| 2026.07.20 | ₩185,462 | ₩187,054 | ₩179,641 | ₩180,069 | -2.91% | 117.1만 |
|---|
| 2026.07.17 | ₩174,543 | ₩187,147 | ₩172,717 | ₩182,438 | +4.52% | 223.5만 |
|---|
| 2026.07.16 | ₩183,100 | ₩185,522 | ₩179,427 | ₩181,260 | -1.00% | 230만 |
|---|
| 2026.07.15 | ₩192,165 | ₩195,109 | ₩178,638 | ₩187,629 | -2.36% | 172.9만 |
|---|
| 2026.07.14 | ₩195,082 | ₩197,865 | ₩187,335 | ₩189,556 | -2.83% | 156.8만 |
|---|
| 2026.07.13 | ₩188,271 | ₩192,138 | ₩185,652 | ₩188,633 | +0.19% | 160.7만 |
|---|
| 2026.07.10 | ₩188,914 | ₩194,493 | ₩186,920 | ₩192,406 | +1.85% | 123.2만 |
|---|
| 2026.07.09 | ₩199,497 | ₩201,447 | ₩191,376 | ₩191,951 | -3.78% | 156.6만 |
|---|
| 2026.07.08 | ₩186,974 | ₩193,329 | ₩184,512 | ₩190,225 | +1.74% | 193.2만 |
|---|
| 2026.07.07 | ₩187,549 | ₩191,001 | ₩180,190 | ₩188,044 | +0.26% | 252.6만 |
|---|
| 2026.07.06 | ₩198,012 | ₩204,568 | ₩194,734 | ₩196,259 | -0.89% | 194.6만 |
|---|
| 2026.07.02 | ₩205,706 | ₩209,532 | ₩186,505 | ₩189,663 | -7.80% | 281.8만 |
|---|
| 2026.07.01 | ₩212,543 | ₩217,681 | ₩204,675 | ₩205,211 | -3.45% | 157.6만 |
|---|
| 2026.06.30 | ₩211,472 | ₩221,079 | ₩211,406 | ₩218,510 | +3.33% | 256.7만 |
|---|
| 2026.06.29 | ₩211,406 | ₩216,015 | ₩199,752 | ₩211,713 | +0.15% | 386만 |
|---|
| 2026.06.26 | ₩215,727 | ₩217,453 | ₩208,061 | ₩211,673 | -1.88% | 191.3만 |
|---|
| 2026.06.25 | ₩222,110 | ₩227,462 | ₩213,279 | ₩224,103 | +0.90% | 135.6만 |
|---|
| 2026.06.24 | ₩216,972 | ₩221,561 | ₩208,944 | ₩212,382 | -2.12% | 178.1만 |
|---|
| 2026.06.23 | ₩219,407 | ₩223,622 | ₩214,186 | ₩215,674 | -1.70% | 241.7만 |
|---|
| 2026.06.22 | ₩234,098 | ₩237,202 | ₩227,957 | ₩235,008 | +0.39% | 409.3만 |
|---|
| 2026.06.18 | ₩214,684 | ₩227,555 | ₩213,413 | ₩226,097 | +5.32% | 567.3만 |
|---|
| 2026.06.17 | ₩208,997 | ₩217,895 | ₩208,997 | ₩209,693 | +0.33% | 225.8만 |
|---|
| 2026.06.16 | ₩213,332 | ₩214,804 | ₩203,605 | ₩203,699 | -4.52% | 136.4만 |
|---|
| 2026.06.15 | ₩210,603 | ₩216,530 | ₩205,719 | ₩215,446 | +2.30% | 163.8만 |
|---|
| 2026.06.12 | ₩199,176 | ₩204,033 | ₩196,714 | ₩201,571 | +1.20% | 135.1만 |
|---|
| 2026.06.11 | ₩192,339 | ₩200,862 | ₩189,783 | ₩199,524 | +3.74% | 148.4만 |
|---|
| 2026.06.10 | ₩189,556 | ₩195,717 | ₩184,110 | ₩186,974 | -1.36% | 191.9만 |
|---|
| 2026.06.09 | ₩196,647 | ₩201,986 | ₩180,899 | ₩193,610 | -1.54% | 167.7만 |
|---|
| 2026.06.08 | ₩196,219 | ₩196,433 | ₩189,877 | ₩193,276 | -1.50% | 137.6만 |
|---|
| 2026.06.05 | ₩200,702 | ₩201,043 | ₩189,288 | ₩190,064 | -5.30% | 186.3만 |
|---|
| 2026.06.04 | ₩202,615 | ₩209,920 | ₩200,835 | ₩207,124 | +2.23% | 125.6만 |
|---|
| 2026.06.03 | ₩208,208 | ₩213,185 | ₩207,325 | ₩207,392 | -0.39% | 173.1만 |
|---|
| 2026.06.02 | ₩205,211 | ₩209,586 | ₩203,939 | ₩208,382 | +1.55% | 246.1만 |
|---|
| 2026.06.01 | ₩203,511 | ₩206,723 | ₩199,256 | ₩203,270 | -0.12% | 221만 |
|---|
| 2026.05.29 | ₩212,744 | ₩215,353 | ₩206,723 | ₩208,730 | -1.89% | 250.1만 |
|---|
| 2026.05.28 | ₩214,082 | ₩214,751 | ₩208,663 | ₩212,690 | -0.65% | 139.6만 |
|---|
| 2026.05.27 | ₩222,792 | ₩223,528 | ₩210,068 | ₩212,891 | -4.44% | 170.2만 |
|---|
| 2026.05.26 | ₩215,928 | ₩221,106 | ₩212,748 | ₩220,196 | +1.98% | 158.1만 |
|---|
| 2026.05.22 | ₩207,392 | ₩211,058 | ₩205,104 | ₩209,974 | +1.25% | 156.5만 |
|---|
| 2026.05.21 | ₩204,501 | ₩205,893 | ₩201,005 | ₩204,394 | -0.05% | 145만 |
|---|
| 2026.05.20 | ₩199,484 | ₩206,535 | ₩198,025 | ₩204,769 | +2.65% | 154.5만 |
|---|
| 2026.05.19 | ₩193,075 | ₩197,425 | ₩189,422 | ₩194,333 | +0.65% | 161.8만 |
|---|
| 2026.05.18 | ₩211,379 | ₩211,419 | ₩194,774 | ₩199,404 | -5.67% | 218.1만 |
|---|
| 2026.05.15 | ₩210,536 | ₩212,864 | ₩206,749 | ₩210,375 | -0.08% | 167.8만 |
|---|
| 2026.05.14 | ₩218,898 | ₩221,528 | ₩215,272 | ₩219,594 | +0.32% | 216.2만 |
|---|
| 2026.05.13 | ₩228,425 | ₩229,495 | ₩214,376 | ₩216,784 | -5.10% | 266.1만 |
|---|
| 2026.05.12 | ₩215,487 | ₩225,481 | ₩205,331 | ₩225,267 | +4.54% | 443.4만 |
|---|
| 2026.05.11 | ₩197,758 | ₩209,443 | ₩197,236 | ₩205,037 | +3.68% | 334.2만 |
|---|
| 2026.05.08 | ₩197,731 | ₩199,772 | ₩194,761 | ₩197,129 | -0.30% | 200.8만 |
|---|
| 2026.05.07 | ₩201,906 | ₩201,919 | ₩190,680 | ₩192,125 | -4.84% | 195.3만 |
|---|
| 2026.05.06 | ₩198,079 | ₩202,521 | ₩194,172 | ₩199,952 | +0.95% | 186만 |
|---|
| 2026.05.05 | ₩192,326 | ₩198,012 | ₩192,004 | ₩195,978 | +1.90% | 113.1만 |
|---|
| 2026.05.04 | ₩191,683 | ₩192,299 | ₩187,060 | ₩188,740 | -1.54% | 119.6만 |
|---|
| 2026.05.01 | ₩188,793 | ₩192,299 | ₩185,401 | ₩191,777 | +1.58% | 122만 |
|---|
| 2026.04.30 | ₩191,442 | ₩193,871 | ₩183,776 | ₩188,204 | -1.69% | 251.1만 |
|---|
| 2026.04.29 | ₩186,425 | ₩189,997 | ₩183,802 | ₩189,061 | +1.41% | 191.8만 |
|---|
| 2026.04.28 | ₩185,783 | ₩188,887 | ₩180,899 | ₩184,097 | -0.91% | 142.3만 |
|---|
| 2026.04.27 | ₩192,687 | ₩193,797 | ₩184,659 | ₩192,473 | -0.11% | 211.6만 |
|---|
| 2026.04.24 | ₩191,175 | ₩196,246 | ₩189,235 | ₩193,316 | +1.12% | 160.2만 |
|---|
| 2026.04.23 | ₩185,448 | ₩195,349 | ₩185,181 | ₩187,495 | +1.10% | 262.9만 |
|---|
| 2026.04.22 | ₩183,816 | ₩187,040 | ₩181,969 | ₩186,318 | +1.36% | 137.9만 |
|---|
| 2026.04.21 | ₩185,850 | ₩186,159 | ₩179,032 | ₩180,431 | -2.92% | 121만 |
|---|
| 2026.04.20 | ₩182,304 | ₩185,020 | ₩180,618 | ₩184,779 | +1.36% | 103.2만 |
|---|
| 2026.04.17 | ₩179,655 | ₩184,378 | ₩179,119 | ₩182,357 | +1.50% | 140만 |
|---|
| 2026.04.16 | ₩174,463 | ₩176,918 | ₩172,951 | ₩175,681 | +0.70% | 118.8만 |
|---|
| 2026.04.15 | ₩176,256 | ₩177,621 | ₩172,871 | ₩176,336 | +0.05% | 130.7만 |
|---|
| 2026.04.14 | ₩181,555 | ₩182,384 | ₩176,283 | ₩177,648 | -2.15% | 126.4만 |
|---|
| 2026.04.13 | ₩174,048 | ₩180,712 | ₩173,640 | ₩180,658 | +3.80% | 151.8만 |
|---|
| 2026.04.10 | ₩175,895 | ₩176,898 | ₩174,088 | ₩174,811 | -0.62% | 139만 |
|---|
| 2026.04.09 | ₩172,262 | ₩177,273 | ₩172,262 | ₩173,781 | +0.88% | 157.8만 |
|---|
| 2026.04.08 | ₩169,258 | ₩176,497 | ₩166,743 | ₩173,058 | +2.25% | 225.2만 |
|---|
| 2026.04.07 | ₩156,708 | ₩160,454 | ₩155,704 | ₩159,210 | +1.60% | 131.3만 |
|---|
| 2026.04.06 | ₩156,547 | ₩159,290 | ₩154,299 | ₩159,049 | +1.60% | 102.2만 |
|---|
| 2026.04.02 | ₩152,486 | ₩161,137 | ₩150,624 | ₩155,918 | +2.25% | 79.2만 |
|---|
| 2026.04.01 | ₩155,102 | ₩161,658 | ₩155,102 | ₩158,634 | +2.28% | 126.6만 |
|---|
| 2026.03.31 | ₩145,990 | ₩154,554 | ₩144,625 | ₩154,380 | +5.75% | 156.1만 |
|---|
| 2026.03.30 | ₩152,252 | ₩152,493 | ₩142,057 | ₩143,314 | -5.87% | 185.8만 |
|---|
| 2026.03.27 | ₩148,813 | ₩151,275 | ₩146,780 | ₩149,536 | +0.49% | 147.4만 |
|---|
| 2026.03.26 | ₩156,674 | ₩159,183 | ₩150,111 | ₩150,901 | -3.69% | 160.3만 |
|---|
| 2026.03.25 | ₩160,561 | ₩164,094 | ₩159,732 | ₩160,909 | +0.22% | 127.5만 |
|---|
| 2026.03.24 | ₩152,145 | ₩159,638 | ₩152,145 | ₩158,340 | +4.07% | 170.9만 |
|---|
| 2026.03.23 | ₩149,871 | ₩157,698 | ₩148,546 | ₩153,764 | +2.60% | 283만 |
|---|
| 2026.03.20 | ₩148,613 | ₩149,784 | ₩142,123 | ₩143,956 | -3.13% | 503.9만 |
|---|
| 2026.03.19 | ₩146,994 | ₩152,239 | ₩145,268 | ₩149,777 | +1.89% | 229만 |
|---|
| 2026.03.18 | ₩150,580 | ₩155,477 | ₩150,392 | ₩152,506 | +1.28% | 130.7만 |
|---|
| 2026.03.17 | ₩150,366 | ₩151,985 | ₩147,716 | ₩151,958 | +1.06% | 116.4만 |
|---|
| 2026.03.16 | ₩149,790 | ₩151,489 | ₩147,047 | ₩150,192 | +0.27% | 183.1만 |
|---|
| 2026.03.13 | ₩145,709 | ₩147,556 | ₩142,819 | ₩145,910 | +0.14% | 217.4만 |
|---|
| 2026.03.12 | ₩151,864 | ₩152,252 | ₩141,040 | ₩143,221 | -5.69% | 262.3만 |
|---|
| 2026.03.11 | ₩152,386 | ₩156,092 | ₩152,245 | ₩155,570 | +2.09% | 247.6만 |
|---|
| 2026.03.10 | ₩151,811 | ₩156,761 | ₩150,636 | ₩152,493 | +0.45% | 197.3만 |
|---|
| 2026.03.09 | ₩143,154 | ₩152,995 | ₩141,829 | ₩152,868 | +6.79% | 199.6만 |
|---|
| 2026.03.06 | ₩149,937 | ₩155,102 | ₩146,204 | ₩147,368 | -1.71% | 229.9만 |
|---|
| 2026.03.05 | ₩156,694 | ₩160,227 | ₩151,784 | ₩155,102 | -1.02% | 217.3만 |
|---|
| 2026.03.04 | ₩159,183 | ₩161,418 | ₩156,329 | ₩160,601 | +0.89% | 250.8만 |
|---|
| 2026.03.03 | ₩156,915 | ₩159,638 | ₩152,145 | ₩155,370 | -0.98% | 323.5만 |
|---|
| 2026.03.02 | ₩166,489 | ₩168,683 | ₩162,287 | ₩166,007 | -0.29% | 213.2만 |
|---|
| 2026.02.27 | ₩163,946 | ₩170,168 | ₩161,765 | ₩169,606 | +3.45% | 473.9만 |
|---|
| 2026.02.26 | ₩187,241 | ₩188,124 | ₩156,547 | ₩166,957 | -10.83% | 840만 |
|---|
| 2026.02.25 | ₩157,885 | ₩160,896 | ₩155,965 | ₩160,374 | +1.58% | 412만 |
|---|
| 2026.02.24 | ₩150,379 | ₩157,765 | ₩150,379 | ₩156,266 | +3.91% | 242.2만 |
|---|
| 2026.02.23 | ₩150,861 | ₩152,185 | ₩147,315 | ₩149,295 | -1.04% | 234.4만 |
|---|
| 2026.02.20 | ₩149,416 | ₩155,477 | ₩148,840 | ₩151,811 | +1.60% | 220.9만 |
|---|
| 2026.02.19 | ₩153,349 | ₩154,005 | ₩147,904 | ₩151,008 | -1.53% | 165.7만 |
|---|
| 2026.02.18 | ₩149,643 | ₩156,748 | ₩149,389 | ₩154,206 | +3.05% | 341.7만 |
|---|
| 2026.02.17 | ₩148,425 | ₩151,489 | ₩144,612 | ₩149,777 | +0.91% | 194.1만 |
|---|
| 2026.02.13 | ₩145,897 | ₩152,373 | ₩144,599 | ₩149,442 | +2.43% | 274.4만 |
|---|
| 2026.02.12 | ₩154,500 | ₩157,470 | ₩143,930 | ₩145,228 | -6.00% | 266.6만 |
|---|
| 2026.02.11 | ₩148,011 | ₩153,711 | ₩145,923 | ₩153,216 | +3.52% | 300.4만 |
|---|
| 2026.02.10 | ₩144,853 | ₩150,404 | ₩143,638 | ₩146,244 | +0.96% | 425.8만 |
|---|
| 2026.02.09 | ₩131,807 | ₩142,217 | ₩130,630 | ₩140,759 | +6.79% | 278.4만 |
|---|
| 2026.02.06 | ₩127,091 | ₩133,520 | ₩125,773 | ₩131,419 | +3.41% | 173.9만 |
|---|
| 2026.02.05 | ₩126,536 | ₩129,787 | ₩123,993 | ₩124,127 | -1.90% | 151.5만 |
|---|
| 2026.02.04 | ₩133,868 | ₩135,032 | ₩124,234 | ₩127,793 | -4.54% | 248.2만 |
|---|
| 2026.02.03 | ₩134,202 | ₩137,066 | ₩130,469 | ₩133,640 | -0.42% | 241.3만 |
|---|
| 2026.02.02 | ₩128,757 | ₩134,912 | ₩128,315 | ₩134,697 | +4.61% | 199.8만 |
|---|
| 2026.01.30 | ₩132,316 | ₩133,654 | ₩128,462 | ₩128,690 | -2.74% | 254.8만 |
|---|
| 2026.01.29 | ₩137,387 | ₩137,815 | ₩129,011 | ₩133,681 | -2.70% | 157.4만 |
|---|
| 2026.01.28 | ₩135,059 | ₩137,949 | ₩132,797 | ₩137,052 | +1.48% | 238.2만 |
|---|
| 2026.01.27 | ₩130,844 | ₩134,617 | ₩130,844 | ₩133,065 | +1.70% | 128.6만 |
|---|
| 2026.01.26 | ₩128,877 | ₩132,910 | ₩127,432 | ₩129,439 | +0.44% | 181.4만 |
|---|
| 2026.01.23 | ₩130,456 | ₩131,125 | ₩127,057 | ₩128,596 | -1.43% | 228.9만 |
|---|
| 2026.01.22 | ₩141,829 | ₩144,291 | ₩130,991 | ₩132,142 | -6.83% | 365.2만 |
|---|
| 2026.01.21 | ₩129,279 | ₩138,979 | ₩127,566 | ₩137,414 | +6.29% | 415.9만 |
|---|
| 2026.01.20 | ₩125,733 | ₩130,630 | ₩124,595 | ₩127,285 | +1.23% | 171.9만 |
|---|
| 2026.01.16 | ₩126,000 | ₩133,975 | ₩125,713 | ₩130,121 | +3.27% | 415.7만 |
|---|
| 2026.01.15 | ₩125,291 | ₩130,911 | ₩124,288 | ₩124,595 | -0.56% | 453.4만 |
|---|
| 2026.01.14 | ₩118,347 | ₩120,341 | ₩114,627 | ₩120,260 | +1.62% | 126.6만 |
|---|
| 2026.01.13 | ₩121,879 | ₩123,150 | ₩118,989 | ₩119,979 | -1.56% | 273.5만 |
|---|
| 2026.01.12 | ₩120,354 | ₩124,368 | ₩119,538 | ₩121,638 | +1.07% | 286.5만 |
|---|
| 2026.01.09 | ₩120,648 | ₩122,950 | ₩118,869 | ₩120,836 | +0.16% | 214.1만 |
|---|
| 2026.01.08 | ₩120,300 | ₩121,411 | ₩118,186 | ₩119,752 | -0.46% | 233.7만 |
|---|
| 2026.01.07 | ₩123,097 | ₩124,355 | ₩119,538 | ₩120,836 | -1.84% | 165.5만 |
|---|
| 2026.01.06 | ₩114,012 | ₩122,977 | ₩113,731 | ₩121,946 | +6.96% | 210.4만 |
|---|
| 2026.01.05 | ₩113,731 | ₩116,233 | ₩113,704 | ₩113,878 | +0.13% | 127만 |
|---|
| 2026.01.02 | ₩109,302 | ₩115,497 | ₩109,195 | ₩113,704 | +4.03% | 122.1만 |
|---|
| 2025.12.31 | ₩112,513 | ₩112,513 | ₩109,128 | ₩109,249 | -2.90% | 109.8만 |
|---|
| 2025.12.30 | ₩112,540 | ₩113,731 | ₩111,697 | ₩112,406 | -0.12% | 114.3만 |
|---|
| 2025.12.29 | ₩112,393 | ₩112,901 | ₩111,055 | ₩111,844 | -0.49% | 111.8만 |
|---|
| 2025.12.26 | ₩111,898 | ₩112,968 | ₩111,690 | ₩112,674 | +0.69% | 85.1만 |
|---|
| 2025.12.24 | ₩111,550 | ₩111,911 | ₩110,667 | ₩111,550 | 0.00% | 63.7만 |
|---|
| 2025.12.23 | ₩109,101 | ₩111,403 | ₩108,553 | ₩111,282 | +2.00% | 124.4만 |
|---|
| 2025.12.22 | ₩108,325 | ₩110,694 | ₩107,770 | ₩109,570 | +1.15% | 172.3만 |
|---|
| 2025.12.19 | ₩106,198 | ₩107,041 | ₩103,268 | ₩106,639 | +0.42% | 655.3만 |
|---|
| 2025.12.18 | ₩104,793 | ₩107,964 | ₩104,044 | ₩105,743 | +0.91% | 256.6만 |
|---|
| 2025.12.17 | ₩105,609 | ₩105,676 | ₩101,247 | ₩102,037 | -3.38% | 201.8만 |
|---|
| 2025.12.16 | ₩102,358 | ₩105,877 | ₩101,876 | ₩105,034 | +2.61% | 297.2만 |
|---|
| 2025.12.15 | ₩106,572 | ₩108,004 | ₩101,227 | ₩102,532 | -3.79% | 233.8만 |
|---|
| 2025.12.12 | ₩112,901 | ₩113,182 | ₩104,833 | ₩105,623 | -6.45% | 277.8만 |
|---|
| 2025.12.11 | ₩114,748 | ₩115,390 | ₩111,737 | ₩113,463 | -1.12% | 256.4만 |
|---|
| 2025.12.10 | ₩112,112 | ₩117,678 | ₩110,694 | ₩115,336 | +2.88% | 239.7만 |
|---|
| 2025.12.09 | ₩112,393 | ₩114,039 | ₩112,012 | ₩113,851 | +1.30% | 140.5만 |
|---|
| 2025.12.08 | ₩109,650 | ₩113,316 | ₩109,476 | ₩112,794 | +2.87% | 165.3만 |
|---|
| 2025.12.05 | ₩111,603 | ₩112,192 | ₩109,476 | ₩109,770 | -1.64% | 198만 |
|---|
| 2025.12.04 | ₩107,041 | ₩111,817 | ₩106,787 | ₩111,670 | +4.32% | 182.6만 |
|---|
| 2025.12.03 | ₩107,001 | ₩108,446 | ₩105,569 | ₩107,415 | +0.39% | 124.5만 |
|---|
| 2025.12.02 | ₩104,592 | ₩107,696 | ₩104,325 | ₩106,706 | +2.02% | 218.2만 |
|---|
| 2025.12.01 | ₩105,703 | ₩108,499 | ₩103,589 | ₩103,830 | -1.77% | 162.2만 |
|---|
| 2025.11.28 | ₩106,077 | ₩108,713 | ₩106,077 | ₩108,499 | +2.28% | 94.7만 |
|---|
| 2025.11.26 | ₩104,298 | ₩108,031 | ₩103,027 | ₩106,011 | +1.64% | 223.5만 |
|---|
| 2025.11.25 | ₩97,675 | ₩105,783 | ₩97,594 | ₩104,378 | +6.86% | 303.4만 |
|---|
| 2025.11.24 | ₩102,144 | ₩102,672 | ₩97,421 | ₩98,397 | -3.67% | 500.2만 |
|---|
| 2025.11.21 | ₩100,311 | ₩104,278 | ₩97,969 | ₩101,421 | +1.11% | 273.6만 |
|---|
| 2025.11.20 | ₩109,730 | ₩111,724 | ₩99,682 | ₩100,217 | -8.67% | 307.3만 |
|---|
| 2025.11.19 | ₩105,877 | ₩107,456 | ₩101,314 | ₩106,532 | +0.62% | 332.5만 |
|---|
| 2025.11.18 | ₩106,372 | ₩109,757 | ₩104,378 | ₩105,676 | -0.65% | 311.7만 |
|---|
| 2025.11.17 | ₩109,222 | ₩112,527 | ₩105,970 | ₩108,994 | -0.21% | 250.5만 |
|---|
| 2025.11.14 | ₩112,594 | ₩116,474 | ₩109,210 | ₩111,697 | -0.80% | 246.6만 |
|---|
| 2025.11.13 | ₩122,428 | ₩122,762 | ₩113,490 | ₩114,935 | -6.12% | 392.6만 |
|---|
| 2025.11.12 | ₩129,345 | ₩129,345 | ₩122,093 | ₩123,043 | -4.87% | 274.1만 |
|---|
| 2025.11.11 | ₩131,727 | ₩136,678 | ₩127,780 | ₩129,158 | -1.95% | 249.3만 |
|---|
| 2025.11.10 | ₩127,017 | ₩132,985 | ₩125,238 | ₩129,252 | +1.76% | 322만 |
|---|
| 2025.11.07 | ₩123,311 | ₩127,111 | ₩118,656 | ₩123,512 | +0.16% | 328.3만 |
|---|
| 2025.11.06 | ₩133,801 | ₩135,340 | ₩124,876 | ₩124,876 | -6.67% | 409.6만 |
|---|
| 2025.11.05 | ₩140,504 | ₩141,026 | ₩124,943 | ₩133,333 | -5.10% | 710.9만 |
|---|
| 2025.11.04 | ₩133,132 | ₩139,153 | ₩130,857 | ₩135,019 | +1.42% | 609.1만 |
|---|
| 2025.11.03 | ₩131,125 | ₩134,524 | ₩127,111 | ₩129,787 | -1.02% | 1062.6만 |
|---|
| 2025.10.31 | ₩127,111 | ₩128,422 | ₩122,294 | ₩127,111 | 0.00% | 28.3만 |
|---|
| 2025.10.30 | ₩125,907 | ₩127,084 | ₩122,662 | ₩124,970 | -0.74% | 12.3만 |
|---|
| 2025.10.29 | ₩126,442 | ₩129,640 | ₩123,257 | ₩125,826 | -0.49% | 9.2만 |
|---|
| 2025.10.28 | ₩132,476 | ₩138,484 | ₩124,448 | ₩126,763 | -4.31% | 17.3만 |
|---|
| 2025.10.27 | ₩94,330 | ₩135,835 | ₩94,330 | ₩127,512 | +35.18% | 7만 |
|---|