[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Quanex Building Products : ( NX:US )
17.29USD ▼ -1.00 (-5.47%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 17.29 | ▼-1.00 | ▼-5.47% |
| 25-04-09 | 18.29 | ▲2.05 | ▲12.62% |
| 25-04-08 | 16.24 | ▼-0.84 | ▼-4.92% |
| 25-04-07 | 17.08 | ▼-0.52 | ▼-2.95% |
| 25-04-04 | 17.60 | ▲0.98 | ▲5.9% |
| 25-04-03 | 16.62 | ▼-2.34 | ▼-12.34% |
| 25-04-02 | 18.96 | ▲0.65 | ▲3.55% |
| 25-04-01 | 18.31 | ▼-0.28 | ▼-1.51% |
| 25-03-31 | 18.59 | ▼-0.50 | ▼-2.62% |
| 25-03-28 | 19.09 | ▼-0.64 | ▼-3.24% |
| 25-03-27 | 19.73 | ▲0.02 | ▲0.1% |
| 25-03-26 | 19.71 | ▼-0.06 | ▼-0.3% |
| 25-03-25 | 19.77 | ▼-0.58 | ▼-2.85% |
| 25-03-24 | 20.35 | ▲0.65 | ▲3.3% |
| 25-03-21 | 19.70 | ▼-0.47 | ▼-2.33% |
| 25-03-20 | 20.17 | ▲0.01 | ▲0.05% |
| 25-03-19 | 20.16 | ▲0.32 | ▲1.61% |
| 25-03-18 | 19.84 | ▼-0.01 | ▼-0.05% |
| 25-03-17 | 19.85 | ▲0.12 | ▲0.61% |
| 25-03-14 | 19.73 | ▲0.60 | ▲3.14% |
| 25-03-13 | 19.13 | ▲0.47 | ▲2.52% |
| 25-03-12 | 18.66 | ▲0.12 | ▲0.65% |
| 25-03-11 | 18.54 | ▼-1.88 | ▼-9.21% |
| 25-03-10 | 20.42 | ▲0.20 | ▲0.99% |
| 25-03-07 | 20.22 | ▲0.26 | ▲1.3% |
| 25-03-06 | 19.96 | ▲0.46 | ▲2.36% |
| 25-03-05 | 19.50 | ▲0.82 | ▲4.39% |
| 25-03-04 | 18.68 | ▼-0.21 | ▼-1.11% |
| 25-03-03 | 18.89 | ▼-0.40 | ▼-2.07% |
| 25-02-28 | 19.29 | ▼-0.33 | ▼-1.68% |
| 25-02-27 | 19.62 | ▼-0.49 | ▼-2.44% |
| 25-02-26 | 20.11 | ▼-0.41 | ▼-2% |
| 25-02-25 | 20.52 | ▲0.17 | ▲0.84% |
| 25-02-24 | 20.35 | ▼-0.03 | ▼-0.15% |
| 25-02-21 | 20.38 | ▼-0.35 | ▼-1.69% |
| 25-02-20 | 20.73 | ▼-0.60 | ▼-2.81% |
| 25-02-19 | 21.33 | ▼-1.06 | ▼-4.73% |
| 25-02-18 | 22.39 | ▼-0.70 | ▼-3.03% |
| 25-02-14 | 23.09 | ▲0.90 | ▲4.06% |
| 25-02-13 | 22.19 | ▲0.34 | ▲1.56% |
| 25-02-12 | 21.85 | ▼-0.39 | ▼-1.75% |
| 25-02-11 | 22.24 | ▲0.75 | ▲3.49% |
| 25-02-10 | 21.49 | ▲0.15 | ▲0.7% |
| 25-02-07 | 21.34 | ▼-0.69 | ▼-3.13% |
| 25-02-06 | 22.03 | ▲1.47 | ▲7.15% |
| 25-02-05 | 20.56 | ▲0.59 | ▲2.95% |
| 25-02-04 | 19.97 | ▼-0.02 | ▼-0.1% |
| 25-02-03 | 19.99 | ▼-1.01 | ▼-4.81% |
| 25-01-31 | 21.00 | ▼-0.72 | ▼-3.31% |
| 25-01-30 | 21.72 | ▼-0.21 | ▼-0.96% |
| 25-01-29 | 21.93 | ▼-0.62 | ▼-2.75% |
| 25-01-28 | 22.55 | ▼-0.55 | ▼-2.38% |
| 25-01-27 | 23.10 | ▲0.40 | ▲1.76% |
| 25-01-24 | 22.70 | ▼-0.70 | ▼-2.99% |
| 25-01-23 | 23.40 | ▼-0.03 | ▼-0.13% |
| 25-01-22 | 23.43 | ▼-0.72 | ▼-2.98% |
| 25-01-21 | 24.15 | ▼-0.03 | ▼-0.12% |
| 25-01-17 | 24.18 | ▲0.38 | ▲1.6% |
| 25-01-16 | 23.80 | ▼-0.03 | ▼-0.13% |
| 25-01-15 | 23.83 | ▲0.94 | ▲4.11% |
| 25-01-14 | 22.89 | ▲0.58 | ▲2.6% |
| 25-01-13 | 22.31 | ▲0.51 | ▲2.34% |
| 25-01-10 | 21.80 | ▼-0.89 | ▼-3.92% |
| 25-01-08 | 22.69 | ▼-0.41 | ▼-1.77% |
| 25-01-07 | 23.10 | ▼-0.18 | ▼-0.77% |
| 25-01-06 | 23.28 | ▼-0.23 | ▼-0.98% |
| 25-01-03 | 23.51 | ▼-0.01 | ▼-0.04% |
| 25-01-02 | 23.52 | ▼-0.72 | ▼-2.97% |
| 24-12-31 | 24.24 | ▲0.18 | ▲0.75% |
| 24-12-30 | 24.06 | ▼-0.41 | ▼-1.68% |
| 24-12-27 | 24.47 | ▼-0.77 | ▼-3.05% |
| 24-12-26 | 25.24 | ▲0.06 | ▲0.24% |
| 24-12-24 | 25.18 | ▲0.14 | ▲0.56% |
| 24-12-23 | 25.04 | ▼-0.06 | ▼-0.24% |
| 24-12-20 | 25.10 | ▲1.97 | ▲8.52% |
| 24-12-19 | 23.13 | ▼-1.35 | ▼-5.51% |
| 24-12-18 | 24.48 | ▼-1.96 | ▼-7.41% |
| 24-12-17 | 26.44 | ▼-1.33 | ▼-4.79% |
| 24-12-16 | 27.77 | ▼-0.46 | ▼-1.63% |
| 24-12-13 | 28.23 | ▼-0.68 | ▼-2.35% |
| 24-12-12 | 28.91 | ▼-0.44 | ▼-1.5% |
| 24-12-11 | 29.35 | ▲0.49 | ▲1.7% |
| 24-12-10 | 28.86 | ▼-0.55 | ▼-1.87% |
| 24-12-09 | 29.41 | ▲0.22 | ▲0.75% |
| 24-12-06 | 29.19 | ▲0.03 | ▲0.1% |
| 24-12-05 | 29.16 | ▼-0.42 | ▼-1.42% |
| 24-12-04 | 29.58 | ▲0.55 | ▲1.89% |
| 24-12-03 | 29.03 | ▼-0.56 | ▼-1.89% |
| 24-12-02 | 29.59 | ▼-0.17 | ▼-0.57% |
| 24-11-29 | 29.76 | ▲0.95 | ▲3.3% |
| 24-11-27 | 28.81 | ▼-2.06 | ▼-6.67% |
| 24-11-26 | 30.87 | ▼-0.64 | ▼-2.03% |
| 24-11-25 | 31.51 | ▲0.63 | ▲2.04% |
| 24-11-22 | 30.88 | ▲0.81 | ▲2.69% |
| 24-11-21 | 30.07 | ▲0.35 | ▲1.18% |
| 24-11-20 | 29.72 | ▼-0.17 | ▼-0.57% |
| 24-11-19 | 29.89 | ▼-0.16 | ▼-0.53% |
| 24-11-18 | 30.05 | ▲0.10 | ▲0.33% |
| 24-11-15 | 29.95 | ▼-0.52 | ▼-1.71% |
| 24-11-14 | 30.47 | ▼-0.24 | ▼-0.78% |
| 24-11-13 | 30.71 | ▲0.08 | ▲0.26% |
| 24-11-12 | 30.63 | ▼-0.34 | ▼-1.1% |
| 24-11-11 | 30.97 | ▲0.46 | ▲1.51% |
| 24-11-08 | 30.51 | ▲0.07 | ▲0.23% |
| 24-11-07 | 30.44 | ▼-0.71 | ▼-2.28% |
| 24-11-06 | 31.15 | ▲1.32 | ▲4.43% |
| 24-11-05 | 29.83 | ▲0.69 | ▲2.37% |
| 24-11-04 | 29.14 | ▲0.12 | ▲0.41% |
| 24-11-01 | 29.02 | ▼-0.04 | ▼-0.14% |
| 24-10-31 | 29.06 | ▼-0.35 | ▼-1.19% |
| 24-10-30 | 29.41 | ▲0.10 | ▲0.34% |
| 24-10-29 | 29.31 | ▼-0.83 | ▼-2.75% |
| 24-10-28 | 30.14 | ▲0.80 | ▲2.73% |
| 24-10-25 | 29.34 | ▼-0.51 | ▼-1.71% |
| 24-10-24 | 29.85 | ▲0.29 | ▲0.98% |
| 24-10-23 | 29.56 | ▼-0.44 | ▼-1.47% |
| 24-10-22 | 30.00 | ▼-0.22 | ▼-0.73% |
| 24-10-21 | 30.22 | ▼-0.37 | ▼-1.21% |
| 24-10-18 | 30.59 | ▲0.32 | ▲1.06% |
| 24-10-17 | 30.27 | ▼-0.24 | ▼-0.79% |
| 24-10-16 | 30.51 | ▲1.44 | ▲4.95% |
| 24-10-15 | 29.07 | ▼-0.19 | ▼-0.65% |
| 24-10-14 | 29.26 | ▲0.80 | ▲2.81% |
| 24-10-11 | 28.46 | ▲0.75 | ▲2.71% |
| 24-10-10 | 27.71 | ▼-0.32 | ▼-1.14% |
| 24-10-09 | 28.03 | ▲0.33 | ▲1.19% |
| 24-10-08 | 27.70 | ▲0.01 | ▲0.04% |
| 24-10-07 | 27.69 | ▲0.39 | ▲1.43% |
| 24-10-04 | 27.30 | ▲0.77 | ▲2.9% |
| 24-10-03 | 26.53 | ▼-0.60 | ▼-2.21% |
| 24-10-02 | 27.13 | ▼-0.40 | ▼-1.45% |
| 24-10-01 | 27.53 | ▼-0.22 | ▼-0.79% |
| 24-09-30 | 27.75 | ▲0.09 | ▲0.33% |
| 24-09-27 | 27.66 | ▲0.34 | ▲1.24% |
| 24-09-26 | 27.32 | ▲0.37 | ▲1.37% |
| 24-09-25 | 26.95 | ▼-0.52 | ▼-1.89% |
| 24-09-24 | 27.47 | ▼-0.17 | ▼-0.62% |
| 24-09-23 | 27.64 | ▼-0.56 | ▼-1.99% |
| 24-09-20 | 28.20 | ▼-0.24 | ▼-0.84% |
| 24-09-19 | 28.44 | ▲0.16 | ▲0.57% |
| 24-09-18 | 28.28 | ▲0.12 | ▲0.43% |
| 24-09-17 | 28.16 | ▲0.38 | ▲1.37% |
| 24-09-16 | 27.78 | ▲0.26 | ▲0.94% |
| 24-09-13 | 27.52 | ▲0.61 | ▲2.27% |
| 24-09-12 | 26.91 | ▲0.76 | ▲2.91% |
| 24-09-11 | 26.15 | ▼-0.02 | ▼-0.08% |
| 24-09-10 | 26.17 | ▼-0.87 | ▼-3.22% |
| 24-09-09 | 27.04 | ▼-3.25 | ▼-10.73% |
| 24-09-06 | 30.29 | ▲5.43 | ▲21.84% |
| 24-09-05 | 24.86 | ▼-0.41 | ▼-1.62% |
| 24-09-04 | 25.27 | ▼-0.37 | ▼-1.44% |
| 24-09-03 | 25.64 | ▼-1.99 | ▼-7.2% |
| 24-08-30 | 27.63 | ▲0.31 | ▲1.13% |
| 24-08-29 | 27.32 | ▼-0.42 | ▼-1.51% |
| 24-08-28 | 27.74 | ▼-0.36 | ▼-1.28% |
| 24-08-27 | 28.10 | ▼-0.56 | ▼-1.95% |
| 24-08-26 | 28.66 | ▼-0.20 | ▼-0.69% |
| 24-08-23 | 28.86 | ▲1.23 | ▲4.45% |
| 24-08-22 | 27.63 | ▼-0.18 | ▼-0.65% |
| 24-08-21 | 27.81 | ▲0.20 | ▲0.72% |
| 24-08-20 | 27.61 | ▼-0.20 | ▼-0.72% |
| 24-08-19 | 27.81 | ▲0.64 | ▲2.36% |
| 24-08-16 | 27.17 | ▼-0.23 | ▼-0.84% |
| 24-08-15 | 27.40 | ▲0.81 | ▲3.05% |
| 24-08-14 | 26.59 | -0.00 | -0% |
| 24-08-13 | 26.59 | ▼-0.13 | ▼-0.49% |
| 24-08-12 | 26.72 | ▲0.15 | ▲0.56% |
| 24-08-09 | 26.57 | ▼-0.71 | ▼-2.6% |
| 24-08-08 | 27.28 | ▼-0.47 | ▼-1.69% |
| 24-08-07 | 27.75 | ▼-0.82 | ▼-2.87% |
| 24-08-06 | 28.57 | ▲0.11 | ▲0.39% |
| 24-08-05 | 28.46 | ▼-2.08 | ▼-6.81% |
| 24-08-02 | 30.54 | ▼-1.29 | ▼-4.05% |
| 24-08-01 | 31.83 | ▼-1.57 | ▼-4.7% |
| 24-07-31 | 33.40 | ▼-0.05 | ▼-0.15% |
| 24-07-30 | 33.45 | ▼-0.83 | ▼-2.42% |
| 24-07-29 | 34.28 | ▲0.21 | ▲0.62% |
| 24-07-26 | 34.07 | ▲0.88 | ▲2.65% |
| 24-07-25 | 33.19 | ▲1.11 | ▲3.46% |
| 24-07-24 | 32.08 | ▼-0.46 | ▼-1.41% |
| 24-07-23 | 32.54 | ▲1.30 | ▲4.16% |
| 24-07-22 | 31.24 | ▲0.02 | ▲0.06% |
| 24-07-19 | 31.22 | ▲0.41 | ▲1.33% |
| 24-07-18 | 30.81 | ▼-0.79 | ▼-2.5% |
| 24-07-17 | 31.60 | ▲0.94 | ▲3.07% |
| 24-07-16 | 30.66 | ▲2.63 | ▲9.38% |
| 24-07-15 | 28.03 | ▲0.14 | ▲0.5% |
| 24-07-12 | 27.89 | ▲0.41 | ▲1.49% |
| 24-07-11 | 27.48 | ▲1.24 | ▲4.73% |
| 24-07-10 | 26.24 | ▼-0.09 | ▼-0.34% |
| 24-07-09 | 26.33 | ▼-0.49 | ▼-1.83% |
| 24-07-08 | 26.82 | ▲0.12 | ▲0.45% |
| 24-07-05 | 26.70 | ▼-0.21 | ▼-0.78% |
| 24-07-03 | 26.91 | ▼-0.20 | ▼-0.74% |
| 24-07-02 | 27.11 | ▲0.45 | ▲1.69% |
| 24-07-01 | 26.66 | ▼-0.99 | ▼-3.58% |
| 24-06-28 | 27.65 | ▼-0.57 | ▼-2.02% |
| 24-06-27 | 28.22 | -0.00 | -0% |
| 24-06-26 | 28.22 | ▲0.41 | ▲1.47% |
| 24-06-25 | 27.81 | ▼-0.70 | ▼-2.46% |
| 24-06-24 | 28.51 | ▼-0.19 | ▼-0.66% |
| 24-06-21 | 28.70 | ▼-0.16 | ▼-0.55% |
| 24-06-20 | 28.86 | ▼-0.57 | ▼-1.94% |
| 24-06-18 | 29.43 | ▲0.06 | ▲0.2% |
| 24-06-17 | 29.37 | ▲0.65 | ▲2.26% |
| 24-06-14 | 28.72 | ▼-0.41 | ▼-1.41% |
| 24-06-13 | 29.13 | ▼-0.50 | ▼-1.69% |
| 24-06-12 | 29.63 | ▲0.08 | ▲0.27% |
| 24-06-11 | 29.55 | ▼-0.66 | ▼-2.18% |
| 24-06-10 | 30.21 | ▼-1.47 | ▼-4.64% |
| 24-06-07 | 31.68 | ▲1.21 | ▲3.97% |
| 24-06-06 | 30.47 | ▼-0.35 | ▼-1.14% |
| 24-06-05 | 30.82 | ▼-0.32 | ▼-1.03% |
| 24-06-04 | 31.14 | ▼-0.59 | ▼-1.86% |
| 24-06-03 | 31.73 | ▼-1.23 | ▼-3.73% |
| 24-05-31 | 32.96 | ▲0.81 | ▲2.52% |
| 24-05-30 | 32.15 | ▲0.45 | ▲1.42% |
| 24-05-29 | 31.70 | ▼-0.17 | ▼-0.53% |
| 24-05-28 | 31.87 | ▼-0.63 | ▼-1.94% |
| 24-05-24 | 32.50 | ▲0.20 | ▲0.62% |
| 24-05-23 | 32.30 | ▼-0.22 | ▼-0.68% |
| 24-05-22 | 32.52 | ▼-0.26 | ▼-0.79% |
| 24-05-21 | 32.78 | ▲0.03 | ▲0.09% |
| 24-05-20 | 32.75 | ▼-1.18 | ▼-3.48% |
| 24-05-17 | 33.93 | ▼-0.27 | ▼-0.79% |
| 24-05-16 | 34.20 | ▼-0.47 | ▼-1.36% |
| 24-05-15 | 34.67 | ▼-0.23 | ▼-0.66% |
| 24-05-14 | 34.90 | ▲0.39 | ▲1.13% |
| 24-05-13 | 34.51 | ▼-0.24 | ▼-0.69% |
| 24-05-10 | 34.75 | ▼-0.18 | ▼-0.52% |
| 24-05-09 | 34.93 | ▲0.31 | ▲0.9% |
| 24-05-08 | 34.62 | ▼-0.07 | ▼-0.2% |
| 24-05-07 | 34.69 | ▼-0.42 | ▼-1.2% |
| 24-05-06 | 35.11 | ▲0.33 | ▲0.95% |
| 24-05-03 | 34.78 | ▲0.56 | ▲1.64% |
| 24-05-02 | 34.22 | ▲1.13 | ▲3.41% |
| 24-05-01 | 33.09 | ▼-0.13 | ▼-0.39% |
| 24-04-30 | 33.22 | ▼-0.60 | ▼-1.77% |
| 24-04-29 | 33.82 | ▲0.01 | ▲0.03% |
| 24-04-26 | 33.81 | ▲0.15 | ▲0.45% |
| 24-04-25 | 33.66 | ▼-0.04 | ▼-0.12% |
| 24-04-24 | 33.70 | ▼-1.05 | ▼-3.02% |
| 24-04-23 | 34.75 | ▲1.06 | ▲3.15% |
| 24-04-22 | 33.69 | ▼-0.95 | ▼-2.74% |
| 24-04-19 | 34.64 | ▲0.40 | ▲1.17% |
| 24-04-18 | 34.24 | ▼-0.26 | ▼-0.75% |
| 24-04-17 | 34.50 | ▼-0.97 | ▼-2.73% |
| 24-04-16 | 35.47 | ▲0.02 | ▲0.06% |
| 24-04-15 | 35.45 | ▼-0.42 | ▼-1.17% |
| 24-04-12 | 35.87 | ▼-0.64 | ▼-1.75% |