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 | ₩171,142 | ₩172,790 | ₩166,285 | ₩168,940 | -1.29% | 128.6만 |
| 2026.10.08 | ₩170,141 | ₩175,199 | ₩167,165 | ₩169,047 | -0.64% | 150.1만 |
| 2026.10.07 | ₩174,438 | ₩175,345 | ₩170,702 | ₩173,104 | -0.76% | 97.1만 |
| 2026.10.06 | ₩176,813 | ₩178,361 | ₩174,131 | ₩178,321 | +0.85% | 132.6만 |
| 2026.10.05 | ₩178,641 | ₩178,641 | ₩173,517 | ₩175,519 | -1.75% | 190.2만 |
| 2026.10.02 | ₩175,706 | ₩176,693 | ₩173,477 | ₩175,452 | -0.14% | 116.4만 |
| 2026.10.01 | ₩166,845 | ₩171,476 | ₩164,725 | ₩171,409 | +2.74% | 130.3만 |
| 2026.09.30 | ₩168,647 | ₩169,421 | ₩165,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩167,792 |
| -0.51% |
| 150.6만 |
| 2026.09.29 | ₩169,220 | ₩170,501 | ₩166,591 | ₩167,619 | -0.95% | 71.8만 |
|---|
| 2026.09.28 | ₩166,378 | ₩168,807 | ₩163,095 | ₩166,685 | +0.18% | 118.6만 |
|---|
| 2026.09.25 | ₩163,576 | ₩167,325 | ₩162,535 | ₩166,391 | +1.72% | 83만 |
|---|
| 2026.09.24 | ₩162,842 | ₩164,737 | ₩160,200 | ₩163,215 | +0.23% | 148.9만 |
|---|
| 2026.09.23 | ₩166,151 | ₩168,873 | ₩163,738 | ₩166,138 | -0.01% | 91.5만 |
|---|
| 2026.09.22 | ₩161,467 | ₩168,420 | ₩160,720 | ₩166,618 | +3.19% | 198만 |
|---|
| 2026.09.21 | ₩162,668 | ₩163,522 | ₩159,599 | ₩162,561 | -0.07% | 162만 |
|---|
| 2026.09.18 | ₩157,571 | ₩161,094 | ₩157,571 | ₩160,200 | +1.67% | 390.7만 |
|---|
| 2026.09.17 | ₩157,197 | ₩159,105 | ₩155,062 | ₩156,303 | -0.57% | 116.5만 |
|---|
| 2026.09.16 | ₩156,116 | ₩157,557 | ₩151,492 | ₩153,274 | -1.82% | 142.9만 |
|---|
| 2026.09.15 | ₩158,999 | ₩160,133 | ₩149,124 | ₩152,913 | -3.83% | 251.5만 |
|---|
| 2026.09.14 | ₩159,239 | ₩163,262 | ₩155,262 | ₩156,436 | -1.76% | 158.9만 |
|---|
| 2026.09.11 | ₩167,966 | ₩169,687 | ₩166,438 | ₩168,673 | +0.42% | 86.6만 |
|---|
| 2026.09.10 | ₩164,056 | ₩167,833 | ₩162,148 | ₩164,563 | +0.31% | 164.4만 |
|---|
| 2026.09.09 | ₩162,802 | ₩168,980 | ₩161,801 | ₩167,432 | +2.84% | 125.6만 |
|---|
| 2026.09.08 | ₩162,828 | ₩166,258 | ₩160,655 | ₩164,510 | +1.03% | 139.7만 |
|---|
| 2026.09.04 | ₩160,133 | ₩163,329 | ₩159,646 | ₩160,760 | +0.39% | 131만 |
|---|
| 2026.09.03 | ₩156,997 | ₩158,958 | ₩152,647 | ₩158,091 | +0.70% | 153.7만 |
|---|
| 2026.09.02 | ₩155,569 | ₩158,491 | ₩153,127 | ₩157,050 | +0.95% | 210.2만 |
|---|
| 2026.09.01 | ₩156,997 | ₩158,091 | ₩151,232 | ₩154,114 | -1.84% | 279.4만 |
|---|
| 2026.08.31 | ₩160,466 | ₩162,788 | ₩158,612 | ₩159,372 | -0.68% | 194.6만 |
|---|
| 2026.08.28 | ₩167,712 | ₩168,133 | ₩159,467 | ₩160,480 | -4.31% | 200.5만 |
|---|
| 2026.08.27 | ₩171,008 | ₩172,423 | ₩167,472 | ₩168,606 | -1.40% | 113만 |
|---|
| 2026.08.26 | ₩169,634 | ₩170,707 | ₩166,992 | ₩168,406 | -0.72% | 145.5만 |
|---|
| 2026.08.25 | ₩172,196 | ₩172,810 | ₩167,886 | ₩168,967 | -1.88% | 94.5만 |
|---|
| 2026.08.24 | ₩169,127 | ₩169,220 | ₩163,429 | ₩168,460 | -0.39% | 161.5만 |
|---|
| 2026.08.21 | ₩177,827 | ₩179,042 | ₩171,756 | ₩171,983 | -3.29% | 173.5만 |
|---|
| 2026.08.20 | ₩168,113 | ₩179,342 | ₩167,221 | ₩178,174 | +5.99% | 429.2만 |
|---|
| 2026.08.19 | ₩181,110 | ₩181,577 | ₩167,752 | ₩168,193 | -7.13% | 192.5만 |
|---|
| 2026.08.18 | ₩181,484 | ₩183,699 | ₩176,019 | ₩178,254 | -1.78% | 129만 |
|---|
| 2026.08.17 | ₩191,706 | ₩193,387 | ₩186,742 | ₩187,836 | -2.02% | 136.1만 |
|---|
| 2026.08.14 | ₩190,224 | ₩192,266 | ₩186,822 | ₩189,891 | -0.18% | 78.3만 |
|---|
| 2026.08.13 | ₩191,986 | ₩195,722 | ₩189,490 | ₩190,278 | -0.89% | 159.6만 |
|---|
| 2026.08.12 | ₩189,944 | ₩192,146 | ₩188,303 | ₩189,597 | -0.18% | 149.9만 |
|---|
| 2026.08.11 | ₩180,416 | ₩187,929 | ₩179,676 | ₩184,473 | +2.25% | 136.8만 |
|---|
| 2026.08.10 | ₩185,727 | ₩186,808 | ₩179,015 | ₩179,309 | -3.46% | 117.5만 |
|---|
| 2026.08.07 | ₩182,098 | ₩185,447 | ₩181,097 | ₩184,153 | +1.13% | 131.2만 |
|---|
| 2026.08.06 | ₩179,442 | ₩184,153 | ₩174,051 | ₩177,974 | -0.82% | 158.4만 |
|---|
| 2026.08.05 | ₩187,035 | ₩188,350 | ₩180,296 | ₩181,003 | -3.22% | 203.4만 |
|---|
| 2026.08.04 | ₩188,203 | ₩194,935 | ₩182,818 | ₩189,050 | +0.45% | 311.4만 |
|---|
| 2026.08.03 | ₩171,956 | ₩180,390 | ₩171,756 | ₩177,881 | +3.45% | 264.2만 |
|---|
| 2026.07.31 | ₩180,630 | ₩183,792 | ₩171,822 | ₩175,052 | -3.09% | 170.4만 |
|---|
| 2026.07.30 | ₩172,797 | ₩179,696 | ₩172,196 | ₩174,171 | +0.80% | 333.5만 |
|---|
| 2026.07.29 | ₩170,208 | ₩172,330 | ₩163,696 | ₩164,657 | -3.26% | 329.6만 |
|---|
| 2026.07.28 | ₩169,714 | ₩171,983 | ₩165,097 | ₩170,662 | +0.56% | 307.5만 |
|---|
| 2026.07.27 | ₩181,484 | ₩181,577 | ₩171,702 | ₩177,440 | -2.23% | 164.1만 |
|---|
| 2026.07.24 | ₩183,486 | ₩186,435 | ₩178,935 | ₩180,229 | -1.77% | 162.8만 |
|---|
| 2026.07.23 | ₩182,845 | ₩187,153 | ₩181,337 | ₩185,033 | +1.20% | 104.1만 |
|---|
| 2026.07.22 | ₩181,684 | ₩187,662 | ₩181,684 | ₩185,140 | +1.90% | 103.3만 |
|---|
| 2026.07.21 | ₩185,380 | ₩186,942 | ₩182,151 | ₩185,194 | -0.10% | 126.5만 |
|---|
| 2026.07.20 | ₩184,967 | ₩186,555 | ₩179,162 | ₩179,589 | -2.91% | 117.1만 |
|---|
| 2026.07.17 | ₩174,078 | ₩186,648 | ₩172,256 | ₩181,951 | +4.52% | 223.5만 |
|---|
| 2026.07.16 | ₩182,611 | ₩185,027 | ₩178,948 | ₩180,777 | -1.00% | 230만 |
|---|
| 2026.07.15 | ₩191,652 | ₩194,588 | ₩178,161 | ₩187,129 | -2.36% | 172.9만 |
|---|
| 2026.07.14 | ₩194,561 | ₩197,337 | ₩186,835 | ₩189,050 | -2.83% | 156.8만 |
|---|
| 2026.07.13 | ₩187,769 | ₩191,626 | ₩185,156 | ₩188,129 | +0.19% | 160.7만 |
|---|
| 2026.07.10 | ₩188,410 | ₩193,974 | ₩186,421 | ₩191,892 | +1.85% | 123.2만 |
|---|
| 2026.07.09 | ₩198,965 | ₩200,909 | ₩190,865 | ₩191,439 | -3.78% | 156.6만 |
|---|
| 2026.07.08 | ₩186,475 | ₩192,813 | ₩184,019 | ₩189,717 | +1.74% | 193.2만 |
|---|
| 2026.07.07 | ₩187,048 | ₩190,491 | ₩179,709 | ₩187,542 | +0.26% | 252.6만 |
|---|
| 2026.07.06 | ₩197,484 | ₩204,023 | ₩194,214 | ₩195,736 | -0.89% | 194.6만 |
|---|
| 2026.07.02 | ₩205,157 | ₩208,973 | ₩186,008 | ₩189,157 | -7.80% | 281.8만 |
|---|
| 2026.07.01 | ₩211,976 | ₩217,100 | ₩204,129 | ₩204,663 | -3.45% | 157.6만 |
|---|
| 2026.06.30 | ₩210,908 | ₩220,490 | ₩210,842 | ₩217,927 | +3.33% | 256.7만 |
|---|
| 2026.06.29 | ₩210,842 | ₩215,439 | ₩199,219 | ₩211,148 | +0.15% | 386만 |
|---|
| 2026.06.26 | ₩215,152 | ₩216,873 | ₩207,505 | ₩211,108 | -1.88% | 191.3만 |
|---|
| 2026.06.25 | ₩221,517 | ₩226,855 | ₩212,710 | ₩223,505 | +0.90% | 135.6만 |
|---|
| 2026.06.24 | ₩216,393 | ₩220,970 | ₩208,386 | ₩211,816 | -2.12% | 178.1만 |
|---|
| 2026.06.23 | ₩218,821 | ₩223,025 | ₩213,614 | ₩215,098 | -1.70% | 241.7만 |
|---|
| 2026.06.22 | ₩233,474 | ₩236,570 | ₩227,349 | ₩234,381 | +0.39% | 409.3만 |
|---|
| 2026.06.18 | ₩214,111 | ₩226,948 | ₩212,843 | ₩225,494 | +5.32% | 567.3만 |
|---|
| 2026.06.17 | ₩208,440 | ₩217,314 | ₩208,440 | ₩209,133 | +0.33% | 225.8만 |
|---|
| 2026.06.16 | ₩212,763 | ₩214,231 | ₩203,062 | ₩203,155 | -4.52% | 136.4만 |
|---|
| 2026.06.15 | ₩210,041 | ₩215,952 | ₩205,170 | ₩214,872 | +2.30% | 163.8만 |
|---|
| 2026.06.12 | ₩198,645 | ₩203,489 | ₩196,189 | ₩201,033 | +1.20% | 135.1만 |
|---|
| 2026.06.11 | ₩191,826 | ₩200,326 | ₩189,277 | ₩198,992 | +3.74% | 148.4만 |
|---|
| 2026.06.10 | ₩189,050 | ₩195,195 | ₩183,619 | ₩186,475 | -1.36% | 191.9만 |
|---|
| 2026.06.09 | ₩196,123 | ₩201,447 | ₩180,416 | ₩193,093 | -1.54% | 167.7만 |
|---|
| 2026.06.08 | ₩195,696 | ₩195,909 | ₩189,370 | ₩192,760 | -1.50% | 137.6만 |
|---|
| 2026.06.05 | ₩200,166 | ₩200,506 | ₩188,783 | ₩189,557 | -5.30% | 186.3만 |
|---|
| 2026.06.04 | ₩202,074 | ₩209,360 | ₩200,299 | ₩206,571 | +2.23% | 125.6만 |
|---|
| 2026.06.03 | ₩207,652 | ₩212,616 | ₩206,771 | ₩206,838 | -0.39% | 173.1만 |
|---|
| 2026.06.02 | ₩204,663 | ₩209,027 | ₩203,395 | ₩207,826 | +1.55% | 246.1만 |
|---|
| 2026.06.01 | ₩202,968 | ₩206,171 | ₩198,725 | ₩202,728 | -0.12% | 221만 |
|---|
| 2026.05.29 | ₩212,176 | ₩214,778 | ₩206,171 | ₩208,173 | -1.89% | 250.1만 |
|---|
| 2026.05.28 | ₩213,510 | ₩214,178 | ₩208,106 | ₩212,123 | -0.65% | 139.6만 |
|---|
| 2026.05.27 | ₩222,198 | ₩222,932 | ₩209,507 | ₩212,323 | -4.44% | 170.2만 |
|---|
| 2026.05.26 | ₩215,352 | ₩220,516 | ₩212,180 | ₩219,609 | +1.98% | 158.1만 |
|---|
| 2026.05.22 | ₩206,838 | ₩210,495 | ₩204,556 | ₩209,414 | +1.25% | 156.5만 |
|---|
| 2026.05.21 | ₩203,956 | ₩205,344 | ₩200,469 | ₩203,849 | -0.05% | 145만 |
|---|
| 2026.05.20 | ₩198,952 | ₩205,984 | ₩197,497 | ₩204,223 | +2.65% | 154.5만 |
|---|
| 2026.05.19 | ₩192,560 | ₩196,898 | ₩188,917 | ₩193,814 | +0.65% | 161.8만 |
|---|
| 2026.05.18 | ₩210,815 | ₩210,855 | ₩194,254 | ₩198,872 | -5.67% | 218.1만 |
|---|
| 2026.05.15 | ₩209,974 | ₩212,296 | ₩206,198 | ₩209,814 | -0.08% | 167.8만 |
|---|
| 2026.05.14 | ₩218,314 | ₩220,937 | ₩214,698 | ₩219,008 | +0.32% | 216.2만 |
|---|
| 2026.05.13 | ₩227,816 | ₩228,883 | ₩213,804 | ₩216,206 | -5.10% | 266.1만 |
|---|
| 2026.05.12 | ₩214,912 | ₩224,880 | ₩204,783 | ₩224,666 | +4.54% | 443.4만 |
|---|
| 2026.05.11 | ₩197,230 | ₩208,884 | ₩196,710 | ₩204,490 | +3.68% | 334.2만 |
|---|
| 2026.05.08 | ₩197,204 | ₩199,239 | ₩194,241 | ₩196,603 | -0.30% | 200.8만 |
|---|
| 2026.05.07 | ₩201,367 | ₩201,380 | ₩190,171 | ₩191,612 | -4.84% | 195.3만 |
|---|
| 2026.05.06 | ₩197,550 | ₩201,981 | ₩193,654 | ₩199,419 | +0.95% | 186만 |
|---|
| 2026.05.05 | ₩191,812 | ₩197,484 | ₩191,492 | ₩195,455 | +1.90% | 113.1만 |
|---|
| 2026.05.04 | ₩191,172 | ₩191,786 | ₩186,561 | ₩188,236 | -1.54% | 119.6만 |
|---|
| 2026.05.01 | ₩188,289 | ₩191,786 | ₩184,907 | ₩191,265 | +1.58% | 122만 |
|---|
| 2026.04.30 | ₩190,932 | ₩193,354 | ₩183,285 | ₩187,702 | -1.69% | 251.1만 |
|---|
| 2026.04.29 | ₩185,928 | ₩189,490 | ₩183,312 | ₩188,556 | +1.41% | 191.8만 |
|---|
| 2026.04.28 | ₩185,287 | ₩188,383 | ₩180,416 | ₩183,606 | -0.91% | 142.3만 |
|---|
| 2026.04.27 | ₩192,173 | ₩193,280 | ₩184,166 | ₩191,959 | -0.11% | 211.6만 |
|---|
| 2026.04.24 | ₩190,665 | ₩195,722 | ₩188,730 | ₩192,800 | +1.12% | 160.2만 |
|---|
| 2026.04.23 | ₩184,953 | ₩194,828 | ₩184,686 | ₩186,995 | +1.10% | 262.9만 |
|---|
| 2026.04.22 | ₩183,325 | ₩186,541 | ₩181,484 | ₩185,821 | +1.36% | 137.9만 |
|---|
| 2026.04.21 | ₩185,354 | ₩185,662 | ₩178,555 | ₩179,949 | -2.92% | 121만 |
|---|
| 2026.04.20 | ₩181,817 | ₩184,526 | ₩180,136 | ₩184,286 | +1.36% | 103.2만 |
|---|
| 2026.04.17 | ₩179,175 | ₩183,886 | ₩178,641 | ₩181,871 | +1.50% | 140만 |
|---|
| 2026.04.16 | ₩173,998 | ₩176,446 | ₩172,490 | ₩175,212 | +0.70% | 118.8만 |
|---|
| 2026.04.15 | ₩175,786 | ₩177,147 | ₩172,410 | ₩175,866 | +0.05% | 130.7만 |
|---|
| 2026.04.14 | ₩181,070 | ₩181,898 | ₩175,812 | ₩177,174 | -2.15% | 126.4만 |
|---|
| 2026.04.13 | ₩173,584 | ₩180,229 | ₩173,177 | ₩180,176 | +3.80% | 151.8만 |
|---|
| 2026.04.10 | ₩175,425 | ₩176,426 | ₩173,624 | ₩174,345 | -0.62% | 139만 |
|---|
| 2026.04.09 | ₩171,802 | ₩176,800 | ₩171,802 | ₩173,317 | +0.88% | 157.8만 |
|---|
| 2026.04.08 | ₩168,807 | ₩176,026 | ₩166,298 | ₩172,596 | +2.25% | 225.2만 |
|---|
| 2026.04.07 | ₩156,290 | ₩160,026 | ₩155,289 | ₩158,785 | +1.60% | 131.3만 |
|---|
| 2026.04.06 | ₩156,129 | ₩158,865 | ₩153,888 | ₩158,625 | +1.60% | 102.2만 |
|---|
| 2026.04.02 | ₩152,079 | ₩160,707 | ₩150,222 | ₩155,502 | +2.25% | 79.2만 |
|---|
| 2026.04.01 | ₩154,688 | ₩161,227 | ₩154,688 | ₩158,211 | +2.28% | 126.6만 |
|---|
| 2026.03.31 | ₩145,601 | ₩154,141 | ₩144,240 | ₩153,968 | +5.75% | 156.1만 |
|---|
| 2026.03.30 | ₩151,846 | ₩152,086 | ₩141,677 | ₩142,932 | -5.87% | 185.8만 |
|---|
| 2026.03.27 | ₩148,416 | ₩150,872 | ₩146,388 | ₩149,137 | +0.49% | 147.4만 |
|---|
| 2026.03.26 | ₩156,256 | ₩158,758 | ₩149,711 | ₩150,498 | -3.69% | 160.3만 |
|---|
| 2026.03.25 | ₩160,133 | ₩163,656 | ₩159,305 | ₩160,480 | +0.22% | 127.5만 |
|---|
| 2026.03.24 | ₩151,739 | ₩159,212 | ₩151,739 | ₩157,918 | +4.07% | 170.9만 |
|---|
| 2026.03.23 | ₩149,471 | ₩157,277 | ₩148,150 | ₩153,354 | +2.60% | 283만 |
|---|
| 2026.03.20 | ₩148,216 | ₩149,384 | ₩141,744 | ₩143,572 | -3.13% | 503.9만 |
|---|
| 2026.03.19 | ₩146,602 | ₩151,833 | ₩144,880 | ₩149,377 | +1.89% | 229만 |
|---|
| 2026.03.18 | ₩150,178 | ₩155,062 | ₩149,991 | ₩152,099 | +1.28% | 130.7만 |
|---|
| 2026.03.17 | ₩149,964 | ₩151,579 | ₩147,322 | ₩151,552 | +1.06% | 116.4만 |
|---|
| 2026.03.16 | ₩149,391 | ₩151,085 | ₩146,655 | ₩149,791 | +0.27% | 183.1만 |
|---|
| 2026.03.13 | ₩145,321 | ₩147,162 | ₩142,438 | ₩145,521 | +0.14% | 217.4만 |
|---|
| 2026.03.12 | ₩151,459 | ₩151,846 | ₩140,663 | ₩142,838 | -5.69% | 262.3만 |
|---|
| 2026.03.11 | ₩151,979 | ₩155,676 | ₩151,839 | ₩155,155 | +2.09% | 247.6만 |
|---|
| 2026.03.10 | ₩151,406 | ₩156,343 | ₩150,234 | ₩152,086 | +0.45% | 197.3만 |
|---|
| 2026.03.09 | ₩142,772 | ₩152,587 | ₩141,451 | ₩152,460 | +6.79% | 199.6만 |
|---|
| 2026.03.06 | ₩149,537 | ₩154,688 | ₩145,814 | ₩146,975 | -1.71% | 229.9만 |
|---|
| 2026.03.05 | ₩156,276 | ₩159,799 | ₩151,379 | ₩154,688 | -1.02% | 217.3만 |
|---|
| 2026.03.04 | ₩158,758 | ₩160,987 | ₩155,912 | ₩160,173 | +0.89% | 250.8만 |
|---|
| 2026.03.03 | ₩156,496 | ₩159,212 | ₩151,739 | ₩154,955 | -0.98% | 323.5만 |
|---|
| 2026.03.02 | ₩166,044 | ₩168,233 | ₩161,854 | ₩165,564 | -0.29% | 213.2만 |
|---|
| 2026.02.27 | ₩163,509 | ₩169,714 | ₩161,334 | ₩169,154 | +3.45% | 473.9만 |
|---|
| 2026.02.26 | ₩186,742 | ₩187,622 | ₩156,129 | ₩166,511 | -10.83% | 840만 |
|---|
| 2026.02.25 | ₩157,464 | ₩160,466 | ₩155,549 | ₩159,946 | +1.58% | 412만 |
|---|
| 2026.02.24 | ₩149,978 | ₩157,344 | ₩149,978 | ₩155,849 | +3.91% | 242.2만 |
|---|
| 2026.02.23 | ₩150,458 | ₩151,779 | ₩146,922 | ₩148,897 | -1.04% | 234.4만 |
|---|
| 2026.02.20 | ₩149,017 | ₩155,062 | ₩148,443 | ₩151,406 | +1.60% | 220.9만 |
|---|
| 2026.02.19 | ₩152,940 | ₩153,594 | ₩147,509 | ₩150,605 | -1.53% | 165.7만 |
|---|
| 2026.02.18 | ₩149,244 | ₩156,330 | ₩148,990 | ₩153,794 | +3.05% | 341.7만 |
|---|
| 2026.02.17 | ₩148,029 | ₩151,085 | ₩144,226 | ₩149,377 | +0.91% | 194.1만 |
|---|
| 2026.02.13 | ₩145,507 | ₩151,966 | ₩144,213 | ₩149,044 | +2.43% | 274.4만 |
|---|
| 2026.02.12 | ₩154,088 | ₩157,050 | ₩143,546 | ₩144,840 | -6.00% | 266.6만 |
|---|
| 2026.02.11 | ₩147,616 | ₩153,300 | ₩145,534 | ₩152,807 | +3.52% | 300.4만 |
|---|
| 2026.02.10 | ₩144,466 | ₩150,003 | ₩143,255 | ₩145,854 | +0.96% | 425.8만 |
|---|
| 2026.02.09 | ₩131,456 | ₩141,838 | ₩130,281 | ₩140,383 | +6.79% | 278.4만 |
|---|
| 2026.02.06 | ₩126,752 | ₩133,164 | ₩125,437 | ₩131,069 | +3.41% | 173.9만 |
|---|
| 2026.02.05 | ₩126,198 | ₩129,441 | ₩123,663 | ₩123,796 | -1.90% | 151.5만 |
|---|
| 2026.02.04 | ₩133,511 | ₩134,672 | ₩123,903 | ₩127,452 | -4.54% | 248.2만 |
|---|
| 2026.02.03 | ₩133,844 | ₩136,700 | ₩130,121 | ₩133,284 | -0.42% | 241.3만 |
|---|
| 2026.02.02 | ₩128,413 | ₩134,552 | ₩127,973 | ₩134,338 | +4.61% | 199.8만 |
|---|
| 2026.01.30 | ₩131,963 | ₩133,297 | ₩128,120 | ₩128,346 | -2.74% | 254.8만 |
|---|
| 2026.01.29 | ₩137,020 | ₩137,447 | ₩128,667 | ₩133,324 | -2.70% | 157.4만 |
|---|
| 2026.01.28 | ₩134,698 | ₩137,581 | ₩132,443 | ₩136,687 | +1.48% | 238.2만 |
|---|
| 2026.01.27 | ₩130,495 | ₩134,258 | ₩130,495 | ₩132,710 | +1.70% | 128.6만 |
|---|
| 2026.01.26 | ₩128,533 | ₩132,555 | ₩127,092 | ₩129,094 | +0.44% | 181.4만 |
|---|
| 2026.01.23 | ₩130,108 | ₩130,775 | ₩126,718 | ₩128,253 | -1.43% | 228.9만 |
|---|
| 2026.01.22 | ₩141,451 | ₩143,906 | ₩130,642 | ₩131,789 | -6.83% | 365.2만 |
|---|
| 2026.01.21 | ₩128,934 | ₩138,608 | ₩127,226 | ₩137,047 | +6.29% | 415.9만 |
|---|
| 2026.01.20 | ₩125,397 | ₩130,281 | ₩124,263 | ₩126,945 | +1.23% | 171.9만 |
|---|
| 2026.01.16 | ₩125,664 | ₩133,617 | ₩125,377 | ₩129,774 | +3.27% | 415.7만 |
|---|
| 2026.01.15 | ₩124,957 | ₩130,562 | ₩123,956 | ₩124,263 | -0.56% | 453.4만 |
|---|
| 2026.01.14 | ₩118,031 | ₩120,020 | ₩114,321 | ₩119,939 | +1.62% | 126.6만 |
|---|
| 2026.01.13 | ₩121,554 | ₩122,822 | ₩118,672 | ₩119,659 | -1.56% | 273.5만 |
|---|
| 2026.01.12 | ₩120,033 | ₩124,036 | ₩119,219 | ₩121,314 | +1.07% | 286.5만 |
|---|
| 2026.01.09 | ₩120,326 | ₩122,622 | ₩118,552 | ₩120,513 | +0.16% | 214.1만 |
|---|
| 2026.01.08 | ₩119,980 | ₩121,087 | ₩117,871 | ₩119,432 | -0.46% | 233.7만 |
|---|
| 2026.01.07 | ₩122,768 | ₩124,023 | ₩119,219 | ₩120,513 | -1.84% | 165.5만 |
|---|
| 2026.01.06 | ₩113,708 | ₩122,648 | ₩113,427 | ₩121,621 | +6.96% | 210.4만 |
|---|
| 2026.01.05 | ₩113,427 | ₩115,923 | ₩113,401 | ₩113,574 | +0.13% | 127만 |
|---|
| 2026.01.02 | ₩109,010 | ₩115,189 | ₩108,904 | ₩113,401 | +4.03% | 122.1만 |
|---|
| 2025.12.31 | ₩112,213 | ₩112,213 | ₩108,837 | ₩108,957 | -2.90% | 109.8만 |
|---|
| 2025.12.30 | ₩112,240 | ₩113,427 | ₩111,399 | ₩112,106 | -0.12% | 114.3만 |
|---|
| 2025.12.29 | ₩112,093 | ₩112,600 | ₩110,759 | ₩111,546 | -0.49% | 111.8만 |
|---|
| 2025.12.26 | ₩111,599 | ₩112,667 | ₩111,392 | ₩112,373 | +0.69% | 85.1만 |
|---|
| 2025.12.24 | ₩111,252 | ₩111,613 | ₩110,372 | ₩111,252 | 0.00% | 63.7만 |
|---|
| 2025.12.23 | ₩108,810 | ₩111,105 | ₩108,263 | ₩110,985 | +2.00% | 124.4만 |
|---|
| 2025.12.22 | ₩108,036 | ₩110,398 | ₩107,482 | ₩109,277 | +1.15% | 172.3만 |
|---|
| 2025.12.19 | ₩105,915 | ₩106,755 | ₩102,992 | ₩106,355 | +0.42% | 655.3만 |
|---|
| 2025.12.18 | ₩104,513 | ₩107,676 | ₩103,766 | ₩105,461 | +0.91% | 256.6만 |
|---|
| 2025.12.17 | ₩105,327 | ₩105,394 | ₩100,977 | ₩101,764 | -3.38% | 201.8만 |
|---|
| 2025.12.16 | ₩102,085 | ₩105,594 | ₩101,604 | ₩104,754 | +2.61% | 297.2만 |
|---|
| 2025.12.15 | ₩106,288 | ₩107,716 | ₩100,957 | ₩102,258 | -3.79% | 233.8만 |
|---|
| 2025.12.12 | ₩112,600 | ₩112,880 | ₩104,553 | ₩105,341 | -6.45% | 277.8만 |
|---|
| 2025.12.11 | ₩114,442 | ₩115,082 | ₩111,439 | ₩113,161 | -1.12% | 256.4만 |
|---|
| 2025.12.10 | ₩111,813 | ₩117,364 | ₩110,398 | ₩115,029 | +2.88% | 239.7만 |
|---|
| 2025.12.09 | ₩112,093 | ₩113,734 | ₩111,713 | ₩113,547 | +1.30% | 140.5만 |
|---|
| 2025.12.08 | ₩109,357 | ₩113,014 | ₩109,184 | ₩112,493 | +2.87% | 165.3만 |
|---|
| 2025.12.05 | ₩111,306 | ₩111,893 | ₩109,184 | ₩109,477 | -1.64% | 198만 |
|---|
| 2025.12.04 | ₩106,755 | ₩111,519 | ₩106,502 | ₩111,372 | +4.32% | 182.6만 |
|---|
| 2025.12.03 | ₩106,715 | ₩108,156 | ₩105,287 | ₩107,129 | +0.39% | 124.5만 |
|---|
| 2025.12.02 | ₩104,313 | ₩107,409 | ₩104,046 | ₩106,422 | +2.02% | 218.2만 |
|---|
| 2025.12.01 | ₩105,421 | ₩108,210 | ₩103,312 | ₩103,553 | -1.77% | 162.2만 |
|---|
| 2025.11.28 | ₩105,794 | ₩108,423 | ₩105,794 | ₩108,210 | +2.28% | 94.7만 |
|---|
| 2025.11.26 | ₩104,020 | ₩107,743 | ₩102,752 | ₩105,728 | +1.64% | 223.5만 |
|---|
| 2025.11.25 | ₩97,414 | ₩105,501 | ₩97,334 | ₩104,100 | +6.86% | 303.4만 |
|---|
| 2025.11.24 | ₩101,871 | ₩102,398 | ₩97,161 | ₩98,135 | -3.67% | 500.2만 |
|---|
| 2025.11.21 | ₩100,043 | ₩104,000 | ₩97,708 | ₩101,151 | +1.11% | 273.6만 |
|---|
| 2025.11.20 | ₩109,437 | ₩111,426 | ₩99,416 | ₩99,950 | -8.67% | 307.3만 |
|---|
| 2025.11.19 | ₩105,594 | ₩107,169 | ₩101,044 | ₩106,248 | +0.62% | 332.5만 |
|---|
| 2025.11.18 | ₩106,088 | ₩109,464 | ₩104,100 | ₩105,394 | -0.65% | 311.7만 |
|---|
| 2025.11.17 | ₩108,930 | ₩112,226 | ₩105,688 | ₩108,703 | -0.21% | 250.5만 |
|---|
| 2025.11.14 | ₩112,293 | ₩116,163 | ₩108,918 | ₩111,399 | -0.80% | 246.6만 |
|---|
| 2025.11.13 | ₩122,101 | ₩122,435 | ₩113,187 | ₩114,628 | -6.12% | 392.6만 |
|---|
| 2025.11.12 | ₩129,000 | ₩129,000 | ₩121,768 | ₩122,715 | -4.87% | 274.1만 |
|---|
| 2025.11.11 | ₩131,376 | ₩136,313 | ₩127,439 | ₩128,813 | -1.95% | 249.3만 |
|---|
| 2025.11.10 | ₩126,678 | ₩132,630 | ₩124,904 | ₩128,907 | +1.76% | 322만 |
|---|
| 2025.11.07 | ₩122,982 | ₩126,772 | ₩118,339 | ₩123,182 | +0.16% | 328.3만 |
|---|
| 2025.11.06 | ₩133,444 | ₩134,979 | ₩124,543 | ₩124,543 | -6.67% | 409.6만 |
|---|
| 2025.11.05 | ₩140,130 | ₩140,650 | ₩124,610 | ₩132,977 | -5.10% | 710.9만 |
|---|
| 2025.11.04 | ₩132,777 | ₩138,782 | ₩130,508 | ₩134,658 | +1.42% | 609.1만 |
|---|
| 2025.11.03 | ₩130,775 | ₩134,165 | ₩126,772 | ₩129,441 | -1.02% | 1062.6만 |
|---|
| 2025.10.31 | ₩126,772 | ₩128,080 | ₩121,968 | ₩126,772 | 0.00% | 28.3만 |
|---|
| 2025.10.30 | ₩125,571 | ₩126,745 | ₩122,335 | ₩124,637 | -0.74% | 12.3만 |
|---|
| 2025.10.29 | ₩126,105 | ₩129,294 | ₩122,929 | ₩125,491 | -0.49% | 9.2만 |
|---|
| 2025.10.28 | ₩132,123 | ₩138,115 | ₩124,116 | ₩126,425 | -4.31% | 17.3만 |
|---|
| 2025.10.27 | ₩94,078 | ₩135,472 | ₩94,078 | ₩127,172 | +35.18% | 7만 |
|---|