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 | ₩172,023 | ₩173,680 | ₩167,141 | ₩169,810 | -1.29% | 128.6만 |
| 2026.10.08 | ₩171,017 | ₩176,101 | ₩168,026 | ₩169,917 | -0.64% | 150.1만 |
| 2026.10.07 | ₩175,336 | ₩176,248 | ₩171,580 | ₩173,995 | -0.76% | 97.1만 |
| 2026.10.06 | ₩177,724 | ₩179,279 | ₩175,028 | ₩179,239 | +0.85% | 132.6만 |
| 2026.10.05 | ₩179,561 | ₩179,561 | ₩174,411 | ₩176,423 | -1.75% | 190.2만 |
| 2026.10.02 | ₩176,610 | ₩177,603 | ₩174,370 | ₩176,355 | -0.14% | 116.4만 |
| 2026.10.01 | ₩167,704 | ₩172,358 | ₩165,573 | ₩172,291 | +2.74% | 130.3만 |
| 2026.09.30 | ₩169,515 | ₩170,293 | ₩166,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩168,656 |
| -0.51% |
| 150.6만 |
| 2026.09.29 | ₩170,092 | ₩171,379 | ₩167,449 | ₩168,482 | -0.95% | 71.8만 |
|---|
| 2026.09.28 | ₩167,235 | ₩169,676 | ₩163,935 | ₩167,543 | +0.18% | 118.6만 |
|---|
| 2026.09.25 | ₩164,418 | ₩168,187 | ₩163,372 | ₩167,248 | +1.72% | 83만 |
|---|
| 2026.09.24 | ₩163,680 | ₩165,585 | ₩161,024 | ₩164,056 | +0.23% | 148.9만 |
|---|
| 2026.09.23 | ₩167,007 | ₩169,743 | ₩164,581 | ₩166,993 | -0.01% | 91.5만 |
|---|
| 2026.09.22 | ₩162,299 | ₩169,287 | ₩161,547 | ₩167,476 | +3.19% | 198만 |
|---|
| 2026.09.21 | ₩163,506 | ₩164,364 | ₩160,421 | ₩163,398 | -0.07% | 162만 |
|---|
| 2026.09.18 | ₩158,382 | ₩161,923 | ₩158,382 | ₩161,024 | +1.67% | 390.7만 |
|---|
| 2026.09.17 | ₩158,006 | ₩159,924 | ₩155,860 | ₩157,108 | -0.57% | 116.5만 |
|---|
| 2026.09.16 | ₩156,920 | ₩158,368 | ₩152,272 | ₩154,063 | -1.82% | 142.9만 |
|---|
| 2026.09.15 | ₩159,817 | ₩160,957 | ₩149,891 | ₩153,701 | -3.83% | 251.5만 |
|---|
| 2026.09.14 | ₩160,059 | ₩164,103 | ₩156,061 | ₩157,242 | -1.76% | 158.9만 |
|---|
| 2026.09.11 | ₩168,831 | ₩170,561 | ₩167,295 | ₩169,542 | +0.42% | 86.6만 |
|---|
| 2026.09.10 | ₩164,901 | ₩168,697 | ₩162,983 | ₩165,410 | +0.31% | 164.4만 |
|---|
| 2026.09.09 | ₩163,640 | ₩169,850 | ₩162,634 | ₩168,294 | +2.84% | 125.6만 |
|---|
| 2026.09.08 | ₩163,667 | ₩167,114 | ₩161,482 | ₩165,357 | +1.03% | 139.7만 |
|---|
| 2026.09.04 | ₩160,957 | ₩164,170 | ₩160,468 | ₩161,588 | +0.39% | 131만 |
|---|
| 2026.09.03 | ₩157,805 | ₩159,777 | ₩153,432 | ₩158,905 | +0.70% | 153.7만 |
|---|
| 2026.09.02 | ₩156,370 | ₩159,307 | ₩153,915 | ₩157,859 | +0.95% | 210.2만 |
|---|
| 2026.09.01 | ₩157,805 | ₩158,905 | ₩152,011 | ₩154,908 | -1.84% | 279.4만 |
|---|
| 2026.08.31 | ₩161,293 | ₩163,626 | ₩159,428 | ₩160,193 | -0.68% | 194.6만 |
|---|
| 2026.08.28 | ₩168,576 | ₩168,998 | ₩160,288 | ₩161,306 | -4.31% | 200.5만 |
|---|
| 2026.08.27 | ₩171,889 | ₩173,311 | ₩168,334 | ₩169,475 | -1.40% | 113만 |
|---|
| 2026.08.26 | ₩170,507 | ₩171,586 | ₩167,852 | ₩169,273 | -0.72% | 145.5만 |
|---|
| 2026.08.25 | ₩173,083 | ₩173,700 | ₩168,750 | ₩169,837 | -1.88% | 94.5만 |
|---|
| 2026.08.24 | ₩169,998 | ₩170,092 | ₩164,270 | ₩169,327 | -0.39% | 161.5만 |
|---|
| 2026.08.21 | ₩178,743 | ₩179,964 | ₩172,640 | ₩172,868 | -3.29% | 173.5만 |
|---|
| 2026.08.20 | ₩168,978 | ₩180,265 | ₩168,082 | ₩179,092 | +5.99% | 429.2만 |
|---|
| 2026.08.19 | ₩182,043 | ₩182,512 | ₩168,616 | ₩169,059 | -7.13% | 192.5만 |
|---|
| 2026.08.18 | ₩182,418 | ₩184,645 | ₩176,925 | ₩179,172 | -1.78% | 129만 |
|---|
| 2026.08.17 | ₩192,693 | ₩194,383 | ₩187,703 | ₩188,803 | -2.02% | 136.1만 |
|---|
| 2026.08.14 | ₩191,204 | ₩193,256 | ₩187,783 | ₩190,868 | -0.18% | 78.3만 |
|---|
| 2026.08.13 | ₩192,974 | ₩196,730 | ₩190,466 | ₩191,257 | -0.89% | 159.6만 |
|---|
| 2026.08.12 | ₩190,922 | ₩193,135 | ₩189,272 | ₩190,573 | -0.18% | 149.9만 |
|---|
| 2026.08.11 | ₩181,345 | ₩188,897 | ₩180,601 | ₩185,423 | +2.25% | 136.8만 |
|---|
| 2026.08.10 | ₩186,684 | ₩187,770 | ₩179,937 | ₩180,232 | -3.46% | 117.5만 |
|---|
| 2026.08.07 | ₩183,035 | ₩186,402 | ₩182,029 | ₩185,101 | +1.13% | 131.2만 |
|---|
| 2026.08.06 | ₩180,366 | ₩185,101 | ₩174,947 | ₩178,891 | -0.82% | 158.4만 |
|---|
| 2026.08.05 | ₩187,998 | ₩189,319 | ₩181,224 | ₩181,935 | -3.22% | 203.4만 |
|---|
| 2026.08.04 | ₩189,172 | ₩195,939 | ₩183,759 | ₩190,023 | +0.45% | 311.4만 |
|---|
| 2026.08.03 | ₩172,841 | ₩181,318 | ₩172,640 | ₩178,797 | +3.45% | 264.2만 |
|---|
| 2026.07.31 | ₩181,560 | ₩184,739 | ₩172,707 | ₩175,953 | -3.09% | 170.4만 |
|---|
| 2026.07.30 | ₩173,686 | ₩180,621 | ₩173,083 | ₩175,068 | +0.80% | 333.5만 |
|---|
| 2026.07.29 | ₩171,084 | ₩173,217 | ₩164,538 | ₩165,504 | -3.26% | 329.6만 |
|---|
| 2026.07.28 | ₩170,588 | ₩172,868 | ₩165,947 | ₩171,540 | +0.56% | 307.5만 |
|---|
| 2026.07.27 | ₩182,418 | ₩182,512 | ₩172,586 | ₩178,354 | -2.23% | 164.1만 |
|---|
| 2026.07.24 | ₩184,430 | ₩187,394 | ₩179,856 | ₩181,157 | -1.77% | 162.8만 |
|---|
| 2026.07.23 | ₩183,786 | ₩188,116 | ₩182,271 | ₩185,986 | +1.20% | 104.1만 |
|---|
| 2026.07.22 | ₩182,619 | ₩188,628 | ₩182,619 | ₩186,093 | +1.90% | 103.3만 |
|---|
| 2026.07.21 | ₩186,335 | ₩187,904 | ₩183,089 | ₩186,147 | -0.10% | 126.5만 |
|---|
| 2026.07.20 | ₩185,919 | ₩187,515 | ₩180,084 | ₩180,514 | -2.91% | 117.1만 |
|---|
| 2026.07.17 | ₩174,974 | ₩187,609 | ₩173,143 | ₩182,888 | +4.52% | 223.5만 |
|---|
| 2026.07.16 | ₩183,552 | ₩185,979 | ₩179,870 | ₩181,707 | -1.00% | 230만 |
|---|
| 2026.07.15 | ₩192,639 | ₩195,590 | ₩179,078 | ₩188,092 | -2.36% | 172.9만 |
|---|
| 2026.07.14 | ₩195,563 | ₩198,353 | ₩187,797 | ₩190,023 | -2.83% | 156.8만 |
|---|
| 2026.07.13 | ₩188,736 | ₩192,612 | ₩186,109 | ₩189,098 | +0.19% | 160.7만 |
|---|
| 2026.07.10 | ₩189,380 | ₩194,973 | ₩187,381 | ₩192,880 | +1.85% | 123.2만 |
|---|
| 2026.07.09 | ₩199,989 | ₩201,944 | ₩191,848 | ₩192,424 | -3.78% | 156.6만 |
|---|
| 2026.07.08 | ₩187,435 | ₩193,806 | ₩184,967 | ₩190,694 | +1.74% | 193.2만 |
|---|
| 2026.07.07 | ₩188,011 | ₩191,472 | ₩180,634 | ₩188,508 | +0.26% | 252.6만 |
|---|
| 2026.07.06 | ₩198,500 | ₩205,073 | ₩195,214 | ₩196,743 | -0.89% | 194.6만 |
|---|
| 2026.07.02 | ₩206,213 | ₩210,049 | ₩186,965 | ₩190,131 | -7.80% | 281.8만 |
|---|
| 2026.07.01 | ₩213,067 | ₩218,218 | ₩205,180 | ₩205,717 | -3.45% | 157.6만 |
|---|
| 2026.06.30 | ₩211,994 | ₩221,625 | ₩211,927 | ₩219,049 | +3.33% | 256.7만 |
|---|
| 2026.06.29 | ₩211,927 | ₩216,548 | ₩200,244 | ₩212,235 | +0.15% | 386만 |
|---|
| 2026.06.26 | ₩216,259 | ₩217,990 | ₩208,574 | ₩212,195 | -1.88% | 191.3만 |
|---|
| 2026.06.25 | ₩222,657 | ₩228,023 | ₩213,805 | ₩224,656 | +0.90% | 135.6만 |
|---|
| 2026.06.24 | ₩217,507 | ₩222,108 | ₩209,459 | ₩212,906 | -2.12% | 178.1만 |
|---|
| 2026.06.23 | ₩219,948 | ₩224,173 | ₩214,714 | ₩216,206 | -1.70% | 241.7만 |
|---|
| 2026.06.22 | ₩234,676 | ₩237,787 | ₩228,519 | ₩235,588 | +0.39% | 409.3만 |
|---|
| 2026.06.18 | ₩215,213 | ₩228,117 | ₩213,939 | ₩226,655 | +5.32% | 567.3만 |
|---|
| 2026.06.17 | ₩209,513 | ₩218,432 | ₩209,513 | ₩210,210 | +0.33% | 225.8만 |
|---|
| 2026.06.16 | ₩213,858 | ₩215,334 | ₩204,107 | ₩204,201 | -4.52% | 136.4만 |
|---|
| 2026.06.15 | ₩211,122 | ₩217,064 | ₩206,226 | ₩215,978 | +2.30% | 163.8만 |
|---|
| 2026.06.12 | ₩199,667 | ₩204,536 | ₩197,199 | ₩202,068 | +1.20% | 135.1만 |
|---|
| 2026.06.11 | ₩192,813 | ₩201,357 | ₩190,251 | ₩200,016 | +3.74% | 148.4만 |
|---|
| 2026.06.10 | ₩190,023 | ₩196,200 | ₩184,564 | ₩187,435 | -1.36% | 191.9만 |
|---|
| 2026.06.09 | ₩197,132 | ₩202,484 | ₩181,345 | ₩194,088 | -1.54% | 167.7만 |
|---|
| 2026.06.08 | ₩196,703 | ₩196,918 | ₩190,345 | ₩193,752 | -1.50% | 137.6만 |
|---|
| 2026.06.05 | ₩201,197 | ₩201,539 | ₩189,755 | ₩190,533 | -5.30% | 186.3만 |
|---|
| 2026.06.04 | ₩203,115 | ₩210,438 | ₩201,331 | ₩207,635 | +2.23% | 125.6만 |
|---|
| 2026.06.03 | ₩208,721 | ₩213,711 | ₩207,836 | ₩207,903 | -0.39% | 173.1만 |
|---|
| 2026.06.02 | ₩205,717 | ₩210,103 | ₩204,442 | ₩208,896 | +1.55% | 246.1만 |
|---|
| 2026.06.01 | ₩204,013 | ₩207,232 | ₩199,748 | ₩203,772 | -0.12% | 221만 |
|---|
| 2026.05.29 | ₩213,268 | ₩215,884 | ₩207,232 | ₩209,244 | -1.89% | 250.1만 |
|---|
| 2026.05.28 | ₩214,610 | ₩215,280 | ₩209,177 | ₩213,215 | -0.65% | 139.6만 |
|---|
| 2026.05.27 | ₩223,342 | ₩224,079 | ₩210,586 | ₩213,416 | -4.44% | 170.2만 |
|---|
| 2026.05.26 | ₩216,461 | ₩221,651 | ₩213,272 | ₩220,739 | +1.98% | 158.1만 |
|---|
| 2026.05.22 | ₩207,903 | ₩211,578 | ₩205,609 | ₩210,492 | +1.25% | 156.5만 |
|---|
| 2026.05.21 | ₩205,006 | ₩206,401 | ₩201,501 | ₩204,899 | -0.05% | 145만 |
|---|
| 2026.05.20 | ₩199,976 | ₩207,045 | ₩198,514 | ₩205,274 | +2.65% | 154.5만 |
|---|
| 2026.05.19 | ₩193,551 | ₩197,912 | ₩189,889 | ₩194,812 | +0.65% | 161.8만 |
|---|
| 2026.05.18 | ₩211,900 | ₩211,940 | ₩195,255 | ₩199,895 | -5.67% | 218.1만 |
|---|
| 2026.05.15 | ₩211,055 | ₩213,389 | ₩207,259 | ₩210,894 | -0.08% | 167.8만 |
|---|
| 2026.05.14 | ₩219,438 | ₩222,074 | ₩215,803 | ₩220,136 | +0.32% | 216.2만 |
|---|
| 2026.05.13 | ₩228,988 | ₩230,061 | ₩214,905 | ₩217,319 | -5.10% | 266.1만 |
|---|
| 2026.05.12 | ₩216,018 | ₩226,038 | ₩205,837 | ₩225,823 | +4.54% | 443.4만 |
|---|
| 2026.05.11 | ₩198,246 | ₩209,959 | ₩197,723 | ₩205,542 | +3.68% | 334.2만 |
|---|
| 2026.05.08 | ₩198,219 | ₩200,264 | ₩195,241 | ₩197,615 | -0.30% | 200.8만 |
|---|
| 2026.05.07 | ₩202,404 | ₩202,417 | ₩191,150 | ₩192,599 | -4.84% | 195.3만 |
|---|
| 2026.05.06 | ₩198,568 | ₩203,021 | ₩194,651 | ₩200,445 | +0.95% | 186만 |
|---|
| 2026.05.05 | ₩192,800 | ₩198,500 | ₩192,478 | ₩196,462 | +1.90% | 113.1만 |
|---|
| 2026.05.04 | ₩192,156 | ₩192,773 | ₩187,522 | ₩189,205 | -1.54% | 119.6만 |
|---|
| 2026.05.01 | ₩189,259 | ₩192,773 | ₩185,859 | ₩192,250 | +1.58% | 122만 |
|---|
| 2026.04.30 | ₩191,915 | ₩194,349 | ₩184,229 | ₩188,669 | -1.69% | 251.1만 |
|---|
| 2026.04.29 | ₩186,885 | ₩190,466 | ₩184,256 | ₩189,527 | +1.41% | 191.8만 |
|---|
| 2026.04.28 | ₩186,241 | ₩189,353 | ₩181,345 | ₩184,551 | -0.91% | 142.3만 |
|---|
| 2026.04.27 | ₩193,162 | ₩194,275 | ₩185,114 | ₩192,947 | -0.11% | 211.6만 |
|---|
| 2026.04.24 | ₩191,646 | ₩196,730 | ₩189,701 | ₩193,792 | +1.12% | 160.2만 |
|---|
| 2026.04.23 | ₩185,906 | ₩195,831 | ₩185,637 | ₩187,958 | +1.10% | 262.9만 |
|---|
| 2026.04.22 | ₩184,269 | ₩187,502 | ₩182,418 | ₩186,777 | +1.36% | 137.9만 |
|---|
| 2026.04.21 | ₩186,308 | ₩186,618 | ₩179,474 | ₩180,876 | -2.92% | 121만 |
|---|
| 2026.04.20 | ₩182,753 | ₩185,476 | ₩181,063 | ₩185,235 | +1.36% | 103.2만 |
|---|
| 2026.04.17 | ₩180,098 | ₩184,833 | ₩179,561 | ₩182,807 | +1.50% | 140만 |
|---|
| 2026.04.16 | ₩174,893 | ₩177,355 | ₩173,378 | ₩176,114 | +0.70% | 118.8만 |
|---|
| 2026.04.15 | ₩176,691 | ₩178,059 | ₩173,297 | ₩176,771 | +0.05% | 130.7만 |
|---|
| 2026.04.14 | ₩182,002 | ₩182,834 | ₩176,718 | ₩178,086 | -2.15% | 126.4만 |
|---|
| 2026.04.13 | ₩174,478 | ₩181,157 | ₩174,068 | ₩181,104 | +3.80% | 151.8만 |
|---|
| 2026.04.10 | ₩176,329 | ₩177,335 | ₩174,518 | ₩175,242 | -0.62% | 139만 |
|---|
| 2026.04.09 | ₩172,687 | ₩177,710 | ₩172,687 | ₩174,209 | +0.88% | 157.8만 |
|---|
| 2026.04.08 | ₩169,676 | ₩176,932 | ₩167,154 | ₩173,485 | +2.25% | 225.2만 |
|---|
| 2026.04.07 | ₩157,094 | ₩160,850 | ₩156,088 | ₩159,602 | +1.60% | 131.3만 |
|---|
| 2026.04.06 | ₩156,933 | ₩159,683 | ₩154,680 | ₩159,442 | +1.60% | 102.2만 |
|---|
| 2026.04.02 | ₩152,862 | ₩161,534 | ₩150,995 | ₩156,303 | +2.25% | 79.2만 |
|---|
| 2026.04.01 | ₩155,485 | ₩162,057 | ₩155,485 | ₩159,026 | +2.28% | 126.6만 |
|---|
| 2026.03.31 | ₩146,350 | ₩154,935 | ₩144,982 | ₩154,760 | +5.75% | 156.1만 |
|---|
| 2026.03.30 | ₩152,628 | ₩152,869 | ₩142,407 | ₩143,668 | -5.87% | 185.8만 |
|---|
| 2026.03.27 | ₩149,180 | ₩151,649 | ₩147,142 | ₩149,905 | +0.49% | 147.4만 |
|---|
| 2026.03.26 | ₩157,061 | ₩159,576 | ₩150,482 | ₩151,273 | -3.69% | 160.3만 |
|---|
| 2026.03.25 | ₩160,957 | ₩164,498 | ₩160,126 | ₩161,306 | +0.22% | 127.5만 |
|---|
| 2026.03.24 | ₩152,520 | ₩160,032 | ₩152,520 | ₩158,731 | +4.07% | 170.9만 |
|---|
| 2026.03.23 | ₩150,240 | ₩158,087 | ₩148,912 | ₩154,143 | +2.60% | 283만 |
|---|
| 2026.03.20 | ₩148,979 | ₩150,153 | ₩142,474 | ₩144,312 | -3.13% | 503.9만 |
|---|
| 2026.03.19 | ₩147,356 | ₩152,614 | ₩145,626 | ₩150,146 | +1.89% | 229만 |
|---|
| 2026.03.18 | ₩150,951 | ₩155,860 | ₩150,763 | ₩152,883 | +1.28% | 130.7만 |
|---|
| 2026.03.17 | ₩150,736 | ₩152,359 | ₩148,081 | ₩152,333 | +1.06% | 116.4만 |
|---|
| 2026.03.16 | ₩150,160 | ₩151,863 | ₩147,410 | ₩150,562 | +0.27% | 183.1만 |
|---|
| 2026.03.13 | ₩146,069 | ₩147,920 | ₩143,171 | ₩146,270 | +0.14% | 217.4만 |
|---|
| 2026.03.12 | ₩152,239 | ₩152,628 | ₩141,387 | ₩143,574 | -5.69% | 262.3만 |
|---|
| 2026.03.11 | ₩152,762 | ₩156,477 | ₩152,621 | ₩155,954 | +2.09% | 247.6만 |
|---|
| 2026.03.10 | ₩152,185 | ₩157,148 | ₩151,007 | ₩152,869 | +0.45% | 197.3만 |
|---|
| 2026.03.09 | ₩143,507 | ₩153,372 | ₩142,179 | ₩153,245 | +6.79% | 199.6만 |
|---|
| 2026.03.06 | ₩150,307 | ₩155,485 | ₩146,565 | ₩147,732 | -1.71% | 229.9만 |
|---|
| 2026.03.05 | ₩157,081 | ₩160,622 | ₩152,158 | ₩155,485 | -1.02% | 217.3만 |
|---|
| 2026.03.04 | ₩159,576 | ₩161,816 | ₩156,715 | ₩160,997 | +0.89% | 250.8만 |
|---|
| 2026.03.03 | ₩157,302 | ₩160,032 | ₩152,520 | ₩155,753 | -0.98% | 323.5만 |
|---|
| 2026.03.02 | ₩166,899 | ₩169,099 | ₩162,687 | ₩166,416 | -0.29% | 213.2만 |
|---|
| 2026.02.27 | ₩164,351 | ₩170,588 | ₩162,164 | ₩170,024 | +3.45% | 473.9만 |
|---|
| 2026.02.26 | ₩187,703 | ₩188,588 | ₩156,933 | ₩167,369 | -10.83% | 840만 |
|---|
| 2026.02.25 | ₩158,275 | ₩161,293 | ₩156,350 | ₩160,769 | +1.58% | 412만 |
|---|
| 2026.02.24 | ₩150,750 | ₩158,154 | ₩150,750 | ₩156,652 | +3.91% | 242.2만 |
|---|
| 2026.02.23 | ₩151,233 | ₩152,561 | ₩147,678 | ₩149,663 | -1.04% | 234.4만 |
|---|
| 2026.02.20 | ₩149,784 | ₩155,860 | ₩149,207 | ₩152,185 | +1.60% | 220.9만 |
|---|
| 2026.02.19 | ₩153,728 | ₩154,385 | ₩148,268 | ₩151,380 | -1.53% | 165.7만 |
|---|
| 2026.02.18 | ₩150,012 | ₩157,134 | ₩149,757 | ₩154,586 | +3.05% | 341.7만 |
|---|
| 2026.02.17 | ₩148,792 | ₩151,863 | ₩144,969 | ₩150,146 | +0.91% | 194.1만 |
|---|
| 2026.02.13 | ₩146,256 | ₩152,748 | ₩144,955 | ₩149,811 | +2.43% | 274.4만 |
|---|
| 2026.02.12 | ₩154,881 | ₩157,859 | ₩144,285 | ₩145,586 | -6.00% | 266.6만 |
|---|
| 2026.02.11 | ₩148,376 | ₩154,090 | ₩146,283 | ₩153,593 | +3.52% | 300.4만 |
|---|
| 2026.02.10 | ₩145,210 | ₩150,775 | ₩143,992 | ₩146,605 | +0.96% | 425.8만 |
|---|
| 2026.02.09 | ₩132,132 | ₩142,568 | ₩130,952 | ₩141,106 | +6.79% | 278.4만 |
|---|
| 2026.02.06 | ₩127,404 | ₩133,849 | ₩126,083 | ₩131,743 | +3.41% | 173.9만 |
|---|
| 2026.02.05 | ₩126,848 | ₩130,107 | ₩124,299 | ₩124,433 | -1.90% | 151.5만 |
|---|
| 2026.02.04 | ₩134,198 | ₩135,365 | ₩124,541 | ₩128,109 | -4.54% | 248.2만 |
|---|
| 2026.02.03 | ₩134,533 | ₩137,404 | ₩130,791 | ₩133,970 | -0.42% | 241.3만 |
|---|
| 2026.02.02 | ₩129,074 | ₩135,244 | ₩128,632 | ₩135,030 | +4.61% | 199.8만 |
|---|
| 2026.01.30 | ₩132,642 | ₩133,983 | ₩128,779 | ₩129,007 | -2.74% | 254.8만 |
|---|
| 2026.01.29 | ₩137,726 | ₩138,155 | ₩129,329 | ₩134,010 | -2.70% | 157.4만 |
|---|
| 2026.01.28 | ₩135,392 | ₩138,289 | ₩133,125 | ₩137,390 | +1.48% | 238.2만 |
|---|
| 2026.01.27 | ₩131,167 | ₩134,949 | ₩131,167 | ₩133,393 | +1.70% | 128.6만 |
|---|
| 2026.01.26 | ₩129,195 | ₩133,238 | ₩127,746 | ₩129,758 | +0.44% | 181.4만 |
|---|
| 2026.01.23 | ₩130,778 | ₩131,448 | ₩127,371 | ₩128,913 | -1.43% | 228.9만 |
|---|
| 2026.01.22 | ₩142,179 | ₩144,647 | ₩131,314 | ₩132,468 | -6.83% | 365.2만 |
|---|
| 2026.01.21 | ₩129,597 | ₩139,322 | ₩127,880 | ₩137,753 | +6.29% | 415.9만 |
|---|
| 2026.01.20 | ₩126,043 | ₩130,952 | ₩124,903 | ₩127,599 | +1.23% | 171.9만 |
|---|
| 2026.01.16 | ₩126,311 | ₩134,305 | ₩126,023 | ₩130,442 | +3.27% | 415.7만 |
|---|
| 2026.01.15 | ₩125,600 | ₩131,234 | ₩124,594 | ₩124,903 | -0.56% | 453.4만 |
|---|
| 2026.01.14 | ₩118,639 | ₩120,637 | ₩114,910 | ₩120,557 | +1.62% | 126.6만 |
|---|
| 2026.01.13 | ₩122,180 | ₩123,454 | ₩119,283 | ₩120,275 | -1.56% | 273.5만 |
|---|
| 2026.01.12 | ₩120,651 | ₩124,675 | ₩119,833 | ₩121,938 | +1.07% | 286.5만 |
|---|
| 2026.01.09 | ₩120,946 | ₩123,253 | ₩119,162 | ₩121,134 | +0.16% | 214.1만 |
|---|
| 2026.01.08 | ₩120,597 | ₩121,710 | ₩118,478 | ₩120,047 | -0.46% | 233.7만 |
|---|
| 2026.01.07 | ₩123,401 | ₩124,661 | ₩119,833 | ₩121,134 | -1.84% | 165.5만 |
|---|
| 2026.01.06 | ₩114,293 | ₩123,280 | ₩114,011 | ₩122,247 | +6.96% | 210.4만 |
|---|
| 2026.01.05 | ₩114,011 | ₩116,520 | ₩113,985 | ₩114,159 | +0.13% | 127만 |
|---|
| 2026.01.02 | ₩109,572 | ₩115,782 | ₩109,464 | ₩113,985 | +4.03% | 122.1만 |
|---|
| 2025.12.31 | ₩112,791 | ₩112,791 | ₩109,397 | ₩109,518 | -2.90% | 109.8만 |
|---|
| 2025.12.30 | ₩112,818 | ₩114,011 | ₩111,973 | ₩112,683 | -0.12% | 114.3만 |
|---|
| 2025.12.29 | ₩112,670 | ₩113,180 | ₩111,329 | ₩112,120 | -0.49% | 111.8만 |
|---|
| 2025.12.26 | ₩112,174 | ₩113,247 | ₩111,966 | ₩112,952 | +0.69% | 85.1만 |
|---|
| 2025.12.24 | ₩111,825 | ₩112,187 | ₩110,940 | ₩111,825 | 0.00% | 63.7만 |
|---|
| 2025.12.23 | ₩109,370 | ₩111,677 | ₩108,820 | ₩111,557 | +2.00% | 124.4만 |
|---|
| 2025.12.22 | ₩108,592 | ₩110,967 | ₩108,036 | ₩109,840 | +1.15% | 172.3만 |
|---|
| 2025.12.19 | ₩106,460 | ₩107,305 | ₩103,522 | ₩106,902 | +0.42% | 655.3만 |
|---|
| 2025.12.18 | ₩105,051 | ₩108,230 | ₩104,300 | ₩106,004 | +0.91% | 256.6만 |
|---|
| 2025.12.17 | ₩105,870 | ₩105,937 | ₩101,497 | ₩102,288 | -3.38% | 201.8만 |
|---|
| 2025.12.16 | ₩102,610 | ₩106,138 | ₩102,127 | ₩105,293 | +2.61% | 297.2만 |
|---|
| 2025.12.15 | ₩106,835 | ₩108,271 | ₩101,477 | ₩102,785 | -3.79% | 233.8만 |
|---|
| 2025.12.12 | ₩113,180 | ₩113,461 | ₩105,092 | ₩105,883 | -6.45% | 277.8만 |
|---|
| 2025.12.11 | ₩115,031 | ₩115,675 | ₩112,013 | ₩113,743 | -1.12% | 256.4만 |
|---|
| 2025.12.10 | ₩112,388 | ₩117,968 | ₩110,967 | ₩115,621 | +2.88% | 239.7만 |
|---|
| 2025.12.09 | ₩112,670 | ₩114,320 | ₩112,288 | ₩114,132 | +1.30% | 140.5만 |
|---|
| 2025.12.08 | ₩109,920 | ₩113,596 | ₩109,746 | ₩113,072 | +2.87% | 165.3만 |
|---|
| 2025.12.05 | ₩111,879 | ₩112,469 | ₩109,746 | ₩110,041 | -1.64% | 198만 |
|---|
| 2025.12.04 | ₩107,305 | ₩112,093 | ₩107,050 | ₩111,946 | +4.32% | 182.6만 |
|---|
| 2025.12.03 | ₩107,265 | ₩108,713 | ₩105,829 | ₩107,680 | +0.39% | 124.5만 |
|---|
| 2025.12.02 | ₩104,850 | ₩107,962 | ₩104,582 | ₩106,969 | +2.02% | 218.2만 |
|---|
| 2025.12.01 | ₩105,963 | ₩108,767 | ₩103,844 | ₩104,086 | -1.77% | 162.2만 |
|---|
| 2025.11.28 | ₩106,339 | ₩108,981 | ₩106,339 | ₩108,767 | +2.28% | 94.7만 |
|---|
| 2025.11.26 | ₩104,555 | ₩108,297 | ₩103,281 | ₩106,272 | +1.64% | 223.5만 |
|---|
| 2025.11.25 | ₩97,916 | ₩106,044 | ₩97,835 | ₩104,636 | +6.86% | 303.4만 |
|---|
| 2025.11.24 | ₩102,396 | ₩102,925 | ₩97,661 | ₩98,640 | -3.67% | 500.2만 |
|---|
| 2025.11.21 | ₩100,558 | ₩104,535 | ₩98,211 | ₩101,671 | +1.11% | 273.6만 |
|---|
| 2025.11.20 | ₩110,001 | ₩111,999 | ₩99,928 | ₩100,464 | -8.67% | 307.3만 |
|---|
| 2025.11.19 | ₩106,138 | ₩107,721 | ₩101,564 | ₩106,795 | +0.62% | 332.5만 |
|---|
| 2025.11.18 | ₩106,634 | ₩110,028 | ₩104,636 | ₩105,937 | -0.65% | 311.7만 |
|---|
| 2025.11.17 | ₩109,491 | ₩112,804 | ₩106,232 | ₩109,263 | -0.21% | 250.5만 |
|---|
| 2025.11.14 | ₩112,871 | ₩116,761 | ₩109,479 | ₩111,973 | -0.80% | 246.6만 |
|---|
| 2025.11.13 | ₩122,730 | ₩123,065 | ₩113,770 | ₩115,219 | -6.12% | 392.6만 |
|---|
| 2025.11.12 | ₩129,664 | ₩129,664 | ₩122,395 | ₩123,347 | -4.87% | 274.1만 |
|---|
| 2025.11.11 | ₩132,052 | ₩137,015 | ₩128,095 | ₩129,477 | -1.95% | 249.3만 |
|---|
| 2025.11.10 | ₩127,331 | ₩133,313 | ₩125,547 | ₩129,571 | +1.76% | 322만 |
|---|
| 2025.11.07 | ₩123,615 | ₩127,424 | ₩118,949 | ₩123,816 | +0.16% | 328.3만 |
|---|
| 2025.11.06 | ₩134,131 | ₩135,674 | ₩125,184 | ₩125,184 | -6.67% | 409.6만 |
|---|
| 2025.11.05 | ₩140,851 | ₩141,374 | ₩125,252 | ₩133,662 | -5.10% | 710.9만 |
|---|
| 2025.11.04 | ₩133,460 | ₩139,496 | ₩131,180 | ₩135,352 | +1.42% | 609.1만 |
|---|
| 2025.11.03 | ₩131,448 | ₩134,855 | ₩127,424 | ₩130,107 | -1.02% | 1062.6만 |
|---|
| 2025.10.31 | ₩127,424 | ₩128,739 | ₩122,596 | ₩127,424 | 0.00% | 28.3만 |
|---|
| 2025.10.30 | ₩126,217 | ₩127,398 | ₩122,965 | ₩125,278 | -0.74% | 12.3만 |
|---|
| 2025.10.29 | ₩126,754 | ₩129,960 | ₩123,561 | ₩126,137 | -0.49% | 9.2만 |
|---|
| 2025.10.28 | ₩132,803 | ₩138,826 | ₩124,755 | ₩127,076 | -4.31% | 17.3만 |
|---|
| 2025.10.27 | ₩94,562 | ₩136,170 | ₩94,562 | ₩127,827 | +35.18% | 7만 |
|---|