시장 데이터를 불러오는 중
전체 종목
QXO, Inc. Common Stock 과거 주가
QXO, Inc. Common Stock · QXO · NYSE
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
QXO, Inc. Common Stock · QXO · NYSE
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,901 | ₩14,954 | ₩14,353 | ₩14,433 | -3.14% | 2052.9만 |
| 2026.10.08 | ₩14,727 | ₩14,914 | ₩14,380 | ₩14,847 | +0.82% | 3605.6만 |
| 2026.10.07 | ₩15,622 | ₩15,662 | ₩14,380 | ₩15,101 | -3.33% | 4647.3만 |
| 2026.10.06 | ₩16,222 | ₩16,810 | ₩16,116 | ₩16,169 | -0.33% | 2304.6만 |
| 2026.10.05 | ₩16,009 | ₩16,222 | ₩15,715 | ₩15,862 | -0.92% | 1560.1만 |
| 2026.10.02 | ₩16,623 | ₩16,676 | ₩15,955 | ₩16,102 | -3.13% | 1679.9만 |
| 2026.10.01 | ₩15,488 | ₩16,262 | ₩15,181 | ₩16,089 | +3.88% | 2186.9만 |
| 2026.09.30 | ₩15,809 | ₩15,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,608 |
| -1.27% |
| 2539.8만 |
| 2026.09.29 | ₩16,249 | ₩16,343 | ₩15,421 | ₩15,515 | -4.52% | 2236.4만 |
|---|
| 2026.09.28 | ₩16,182 | ₩16,303 | ₩15,782 | ₩16,182 | 0.00% | 2318.6만 |
|---|
| 2026.09.25 | ₩16,343 | ₩16,690 | ₩16,049 | ₩16,596 | +1.55% | 1654만 |
|---|
| 2026.09.24 | ₩16,169 | ₩16,423 | ₩15,875 | ₩16,369 | +1.24% | 2551.5만 |
|---|
| 2026.09.23 | ₩16,957 | ₩17,050 | ₩16,329 | ₩16,396 | -3.31% | 2087.4만 |
|---|
| 2026.09.22 | ₩16,743 | ₩17,144 | ₩16,222 | ₩17,064 | +1.91% | 2376.2만 |
|---|
| 2026.09.21 | ₩15,595 | ₩16,543 | ₩15,194 | ₩16,289 | +4.45% | 2318.4만 |
|---|
| 2026.09.18 | ₩15,435 | ₩15,635 | ₩15,194 | ₩15,194 | -1.56% | 2796.1만 |
|---|
| 2026.09.17 | ₩15,715 | ₩15,862 | ₩15,341 | ₩15,541 | -1.10% | 1901.3만 |
|---|
| 2026.09.16 | ₩15,488 | ₩15,608 | ₩14,874 | ₩15,047 | -2.84% | 1876.9만 |
|---|
| 2026.09.15 | ₩16,116 | ₩16,169 | ₩15,221 | ₩15,274 | -5.22% | 2980.5만 |
|---|
| 2026.09.14 | ₩16,036 | ₩16,449 | ₩15,982 | ₩16,169 | +0.83% | 1201.3만 |
|---|
| 2026.09.11 | ₩16,730 | ₩16,890 | ₩16,249 | ₩16,436 | -1.76% | 1309.5만 |
|---|
| 2026.09.10 | ₩16,690 | ₩16,770 | ₩16,343 | ₩16,409 | -1.68% | 1798만 |
|---|
| 2026.09.09 | ₩17,558 | ₩17,611 | ₩16,917 | ₩16,970 | -3.35% | 1686.5만 |
|---|
| 2026.09.08 | ₩17,945 | ₩18,105 | ₩17,437 | ₩17,691 | -1.41% | 1427.7만 |
|---|
| 2026.09.04 | ₩17,758 | ₩18,199 | ₩17,704 | ₩17,825 | +0.38% | 1298.9만 |
|---|
| 2026.09.03 | ₩17,865 | ₩18,279 | ₩17,758 | ₩17,972 | +0.60% | 1328.5만 |
|---|
| 2026.09.02 | ₩17,117 | ₩17,785 | ₩17,090 | ₩17,651 | +3.12% | 1046.8만 |
|---|
| 2026.09.01 | ₩17,491 | ₩17,571 | ₩17,117 | ₩17,197 | -1.68% | 1377.7만 |
|---|
| 2026.08.31 | ₩17,905 | ₩18,078 | ₩17,638 | ₩17,731 | -0.97% | 1361.7만 |
|---|
| 2026.08.28 | ₩18,799 | ₩19,013 | ₩17,891 | ₩18,052 | -3.98% | 924만 |
|---|
| 2026.08.27 | ₩18,866 | ₩18,906 | ₩18,466 | ₩18,506 | -1.91% | 842만 |
|---|
| 2026.08.26 | ₩18,466 | ₩19,146 | ₩18,425 | ₩18,719 | +1.37% | 1040.2만 |
|---|
| 2026.08.25 | ₩18,305 | ₩18,666 | ₩18,199 | ₩18,492 | +1.02% | 1251.3만 |
|---|
| 2026.08.24 | ₩18,319 | ₩18,466 | ₩17,825 | ₩17,905 | -2.26% | 1346.7만 |
|---|
| 2026.08.21 | ₩17,905 | ₩18,626 | ₩17,811 | ₩18,372 | +2.61% | 1251.4만 |
|---|
| 2026.08.20 | ₩18,492 | ₩18,506 | ₩17,558 | ₩17,811 | -3.68% | 1821.3만 |
|---|
| 2026.08.19 | ₩18,319 | ₩18,986 | ₩18,305 | ₩18,839 | +2.84% | 1589.1만 |
|---|
| 2026.08.18 | ₩18,412 | ₩18,652 | ₩17,985 | ₩18,025 | -2.10% | 1513.1만 |
|---|
| 2026.08.17 | ₩19,293 | ₩19,293 | ₩18,492 | ₩18,666 | -3.25% | 1670.3만 |
|---|
| 2026.08.14 | ₩20,428 | ₩21,590 | ₩18,960 | ₩19,373 | -5.16% | 2537.7만 |
|---|
| 2026.08.13 | ₩20,148 | ₩20,375 | ₩19,721 | ₩19,881 | -1.33% | 1867.1만 |
|---|
| 2026.08.12 | ₩20,856 | ₩20,936 | ₩19,721 | ₩20,068 | -3.78% | 2462.4만 |
|---|
| 2026.08.11 | ₩20,762 | ₩21,069 | ₩20,629 | ₩20,762 | 0.00% | 1570만 |
|---|
| 2026.08.10 | ₩21,550 | ₩21,617 | ₩20,508 | ₩20,535 | -4.71% | 998.8만 |
|---|
| 2026.08.07 | ₩20,869 | ₩21,617 | ₩20,869 | ₩21,577 | +3.39% | 1623.5만 |
|---|
| 2026.08.06 | ₩20,695 | ₩21,123 | ₩20,268 | ₩20,268 | -2.06% | 1122.7만 |
|---|
| 2026.08.05 | ₩20,495 | ₩21,456 | ₩20,188 | ₩21,229 | +3.58% | 2065.7만 |
|---|
| 2026.08.04 | ₩19,507 | ₩20,735 | ₩19,320 | ₩20,482 | +5.00% | 3855.5만 |
|---|
| 2026.08.03 | ₩18,105 | ₩18,986 | ₩18,105 | ₩18,813 | +3.91% | 1741만 |
|---|
| 2026.07.31 | ₩18,145 | ₩18,265 | ₩17,598 | ₩17,758 | -2.13% | 1268.7만 |
|---|
| 2026.07.30 | ₩18,199 | ₩18,359 | ₩17,651 | ₩17,972 | -1.25% | 1813만 |
|---|
| 2026.07.29 | ₩18,546 | ₩18,652 | ₩17,624 | ₩17,891 | -3.53% | 2579.1만 |
|---|
| 2026.07.28 | ₩18,693 | ₩20,108 | ₩18,572 | ₩19,026 | +1.79% | 2267.4만 |
|---|
| 2026.07.27 | ₩18,372 | ₩18,946 | ₩18,372 | ₩18,866 | +2.69% | 1292.1만 |
|---|
| 2026.07.24 | ₩18,239 | ₩18,759 | ₩17,785 | ₩18,252 | +0.07% | 1812.8만 |
|---|
| 2026.07.23 | ₩18,145 | ₩18,973 | ₩18,012 | ₩18,466 | +1.77% | 2210.8만 |
|---|
| 2026.07.22 | ₩18,733 | ₩19,106 | ₩18,479 | ₩18,492 | -1.28% | 1718만 |
|---|
| 2026.07.21 | ₩18,078 | ₩18,853 | ₩17,851 | ₩18,612 | +2.95% | 2481.3만 |
|---|
| 2026.07.20 | ₩19,120 | ₩19,440 | ₩17,998 | ₩18,078 | -5.45% | 2818.1만 |
|---|
| 2026.07.17 | ₩20,054 | ₩20,936 | ₩19,146 | ₩19,227 | -4.13% | 1927.4만 |
|---|
| 2026.07.16 | ₩20,228 | ₩20,909 | ₩20,108 | ₩20,588 | +1.78% | 2253.7만 |
|---|
| 2026.07.15 | ₩19,333 | ₩20,535 | ₩19,187 | ₩20,455 | +5.80% | 2975.7만 |
|---|
| 2026.07.14 | ₩19,146 | ₩19,467 | ₩18,786 | ₩19,307 | +0.84% | 2816만 |
|---|
| 2026.07.13 | ₩19,627 | ₩19,761 | ₩18,466 | ₩18,546 | -5.51% | 2926.8만 |
|---|
| 2026.07.10 | ₩19,387 | ₩20,094 | ₩19,106 | ₩20,014 | +3.24% | 3779.9만 |
|---|
| 2026.07.09 | ₩19,414 | ₩20,094 | ₩19,106 | ₩19,467 | +0.28% | 4773.3만 |
|---|
| 2026.07.08 | ₩20,094 | ₩20,094 | ₩18,452 | ₩19,574 | -2.59% | 6392.7만 |
|---|
| 2026.07.07 | ₩21,296 | ₩21,296 | ₩20,268 | ₩20,361 | -4.39% | 2141.2만 |
|---|
| 2026.07.06 | ₩21,617 | ₩21,723 | ₩20,909 | ₩21,109 | -2.35% | 2145만 |
|---|
| 2026.07.02 | ₩22,044 | ₩22,538 | ₩21,082 | ₩21,643 | -1.82% | 3254.7만 |
|---|
| 2026.07.01 | ₩23,072 | ₩24,193 | ₩21,977 | ₩22,084 | -4.28% | 2606.3만 |
|---|
| 2026.06.30 | ₩24,647 | ₩24,834 | ₩21,803 | ₩23,072 | -6.39% | 8991.4만 |
|---|
| 2026.06.29 | ₩23,659 | ₩24,687 | ₩23,005 | ₩23,793 | +0.56% | 3050.6만 |
|---|
| 2026.06.26 | ₩23,499 | ₩24,460 | ₩23,432 | ₩23,740 | +1.02% | 2661.6만 |
|---|
| 2026.06.25 | ₩22,965 | ₩24,033 | ₩22,725 | ₩24,033 | +4.65% | 3049.9만 |
|---|
| 2026.06.24 | ₩21,817 | ₩22,738 | ₩21,082 | ₩22,605 | +3.61% | 2806.3만 |
|---|
| 2026.06.23 | ₩21,924 | ₩22,458 | ₩21,617 | ₩21,657 | -1.22% | 1309.8만 |
|---|
| 2026.06.22 | ₩23,472 | ₩23,726 | ₩22,271 | ₩22,351 | -4.78% | 1301.5만 |
|---|
| 2026.06.18 | ₩22,792 | ₩23,860 | ₩22,685 | ₩23,713 | +4.04% | 1606.4만 |
|---|
| 2026.06.17 | ₩22,618 | ₩23,966 | ₩21,950 | ₩22,111 | -2.24% | 2199.9만 |
|---|
| 2026.06.16 | ₩22,191 | ₩23,339 | ₩21,964 | ₩22,711 | +2.35% | 1454.5만 |
|---|
| 2026.06.15 | ₩22,898 | ₩23,566 | ₩22,204 | ₩22,284 | -2.68% | 1605.1만 |
|---|
| 2026.06.12 | ₩22,444 | ₩22,631 | ₩21,803 | ₩22,204 | -1.07% | 1229.3만 |
|---|
| 2026.06.11 | ₩20,348 | ₩22,151 | ₩20,175 | ₩22,137 | +8.79% | 1905.2만 |
|---|
| 2026.06.10 | ₩21,590 | ₩21,630 | ₩19,694 | ₩20,108 | -6.86% | 2331.6만 |
|---|
| 2026.06.09 | ₩21,056 | ₩22,057 | ₩20,922 | ₩21,897 | +3.99% | 1784.7만 |
|---|
| 2026.06.08 | ₩20,936 | ₩21,082 | ₩20,455 | ₩20,749 | -0.89% | 1378.3만 |
|---|
| 2026.06.05 | ₩21,443 | ₩21,737 | ₩20,629 | ₩21,042 | -1.87% | 1766.2만 |
|---|
| 2026.06.04 | ₩22,017 | ₩22,244 | ₩21,483 | ₩21,670 | -1.58% | 1472.1만 |
|---|
| 2026.06.03 | ₩21,630 | ₩22,298 | ₩21,536 | ₩21,950 | +1.48% | 1835.5만 |
|---|
| 2026.06.02 | ₩22,217 | ₩22,671 | ₩21,376 | ₩21,790 | -1.92% | 1976.3만 |
|---|
| 2026.06.01 | ₩22,898 | ₩23,125 | ₩22,111 | ₩22,378 | -2.27% | 1678.9만 |
|---|
| 2026.05.29 | ₩23,579 | ₩23,980 | ₩22,912 | ₩23,032 | -2.32% | 1772.3만 |
|---|
| 2026.05.28 | ₩22,711 | ₩23,820 | ₩22,391 | ₩23,606 | +3.94% | 1213.8만 |
|---|
| 2026.05.27 | ₩22,938 | ₩23,846 | ₩22,711 | ₩23,232 | +1.28% | 1795.6만 |
|---|
| 2026.05.26 | ₩22,832 | ₩23,366 | ₩22,311 | ₩22,912 | +0.35% | 1506.8만 |
|---|
| 2026.05.22 | ₩23,366 | ₩23,713 | ₩21,910 | ₩22,257 | -4.74% | 952.3만 |
|---|
| 2026.05.21 | ₩22,685 | ₩23,099 | ₩22,071 | ₩22,738 | +0.24% | 1134.4만 |
|---|
| 2026.05.20 | ₩21,723 | ₩23,019 | ₩21,229 | ₩23,005 | +5.90% | 1662.8만 |
|---|
| 2026.05.19 | ₩21,977 | ₩22,084 | ₩20,695 | ₩21,296 | -3.10% | 2350.7만 |
|---|
| 2026.05.18 | ₩21,884 | ₩22,511 | ₩21,336 | ₩22,298 | +1.89% | 1702만 |
|---|
| 2026.05.15 | ₩22,658 | ₩22,778 | ₩21,737 | ₩21,803 | -3.77% | 2232.9만 |
|---|
| 2026.05.14 | ₩23,005 | ₩24,180 | ₩22,645 | ₩23,272 | +1.16% | 1578만 |
|---|
| 2026.05.13 | ₩23,566 | ₩23,633 | ₩22,605 | ₩22,725 | -3.57% | 1599.8만 |
|---|
| 2026.05.12 | ₩24,487 | ₩24,661 | ₩23,633 | ₩23,686 | -3.27% | 1662.3만 |
|---|
| 2026.05.11 | ₩24,741 | ₩25,075 | ₩24,193 | ₩24,621 | -0.49% | 1322.2만 |
|---|
| 2026.05.08 | ₩25,702 | ₩25,902 | ₩24,153 | ₩25,048 | -2.55% | 1433만 |
|---|
| 2026.05.07 | ₩26,543 | ₩26,543 | ₩24,794 | ₩25,048 | -5.63% | 1877.3만 |
|---|
| 2026.05.06 | ₩25,742 | ₩26,944 | ₩25,595 | ₩26,356 | +2.39% | 1618.1만 |
|---|
| 2026.05.05 | ₩26,170 | ₩26,170 | ₩24,995 | ₩25,195 | -3.72% | 1349.8만 |
|---|
| 2026.05.04 | ₩26,303 | ₩26,423 | ₩25,462 | ₩25,529 | -2.94% | 1264.1만 |
|---|
| 2026.05.01 | ₩26,971 | ₩27,144 | ₩26,250 | ₩26,463 | -1.88% | 1293.7만 |
|---|
| 2026.04.30 | ₩26,570 | ₩27,171 | ₩26,183 | ₩26,797 | +0.85% | 1412.2만 |
|---|
| 2026.04.29 | ₩26,036 | ₩26,450 | ₩25,195 | ₩26,183 | +0.56% | 1685.9만 |
|---|
| 2026.04.28 | ₩26,904 | ₩27,304 | ₩26,036 | ₩26,183 | -2.68% | 1948만 |
|---|
| 2026.04.27 | ₩28,279 | ₩28,733 | ₩27,184 | ₩27,224 | -3.73% | 1564.4만 |
|---|
| 2026.04.24 | ₩29,374 | ₩29,601 | ₩27,905 | ₩27,999 | -4.68% | 2074.1만 |
|---|
| 2026.04.23 | ₩28,199 | ₩29,548 | ₩27,999 | ₩29,507 | +4.64% | 1949.6만 |
|---|
| 2026.04.22 | ₩30,883 | ₩30,896 | ₩27,905 | ₩27,985 | -9.38% | 3278.2만 |
|---|
| 2026.04.21 | ₩32,538 | ₩32,578 | ₩30,001 | ₩30,042 | -7.67% | 3112.9만 |
|---|
| 2026.04.20 | ₩32,258 | ₩32,565 | ₩30,509 | ₩32,338 | +0.25% | 5512.1만 |
|---|
| 2026.04.17 | ₩33,313 | ₩33,967 | ₩32,765 | ₩33,380 | +0.20% | 1006.6만 |
|---|
| 2026.04.16 | ₩30,990 | ₩32,565 | ₩30,990 | ₩32,378 | +4.48% | 902.2만 |
|---|
| 2026.04.15 | ₩31,457 | ₩31,457 | ₩30,616 | ₩31,003 | -1.44% | 1204.6만 |
|---|
| 2026.04.14 | ₩30,015 | ₩31,377 | ₩30,015 | ₩31,163 | +3.83% | 877.2만 |
|---|
| 2026.04.13 | ₩28,626 | ₩29,721 | ₩28,279 | ₩29,641 | +3.54% | 874.4만 |
|---|
| 2026.04.10 | ₩28,653 | ₩29,561 | ₩28,653 | ₩29,280 | +2.19% | 886만 |
|---|
| 2026.04.09 | ₩27,104 | ₩28,439 | ₩27,104 | ₩28,279 | +4.33% | 870.2만 |
|---|
| 2026.04.08 | ₩27,198 | ₩28,226 | ₩26,877 | ₩27,398 | +0.74% | 1218.4만 |
|---|
| 2026.04.07 | ₩24,968 | ₩25,235 | ₩24,100 | ₩25,128 | +0.64% | 682.3만 |
|---|
| 2026.04.06 | ₩25,155 | ₩25,702 | ₩24,928 | ₩25,395 | +0.96% | 514.1만 |
|---|
| 2026.04.02 | ₩24,901 | ₩26,330 | ₩24,607 | ₩25,408 | +2.04% | 655.3만 |
|---|
| 2026.04.01 | ₩26,343 | ₩26,704 | ₩25,689 | ₩25,769 | -2.18% | 1061.4만 |
|---|
| 2026.03.31 | ₩25,208 | ₩26,410 | ₩25,115 | ₩25,929 | +2.86% | 795만 |
|---|
| 2026.03.30 | ₩25,609 | ₩25,983 | ₩24,113 | ₩24,314 | -5.06% | 785.9만 |
|---|
| 2026.03.27 | ₩25,862 | ₩26,196 | ₩25,262 | ₩25,315 | -2.12% | 587.3만 |
|---|
| 2026.03.26 | ₩26,891 | ₩27,812 | ₩26,236 | ₩26,250 | -2.38% | 627.8만 |
|---|
| 2026.03.25 | ₩27,491 | ₩27,678 | ₩26,770 | ₩27,318 | -0.63% | 518.3만 |
|---|
| 2026.03.24 | ₩26,690 | ₩27,585 | ₩26,383 | ₩26,957 | +1.00% | 553.5만 |
|---|
| 2026.03.23 | ₩25,782 | ₩27,238 | ₩25,475 | ₩27,104 | +5.13% | 1041.9만 |
|---|
| 2026.03.20 | ₩26,837 | ₩27,077 | ₩24,674 | ₩24,888 | -7.26% | 1441.8만 |
|---|
| 2026.03.19 | ₩26,103 | ₩27,531 | ₩26,076 | ₩27,077 | +3.73% | 675.7만 |
|---|
| 2026.03.18 | ₩27,612 | ₩28,172 | ₩26,690 | ₩26,877 | -2.66% | 508.1만 |
|---|
| 2026.03.17 | ₩27,385 | ₩28,319 | ₩27,278 | ₩27,852 | +1.71% | 463만 |
|---|
| 2026.03.16 | ₩27,798 | ₩28,466 | ₩27,385 | ₩27,638 | -0.58% | 934만 |
|---|
| 2026.03.13 | ₩26,503 | ₩27,518 | ₩25,515 | ₩26,944 | +1.66% | 832.5만 |
|---|
| 2026.03.12 | ₩27,839 | ₩28,373 | ₩25,943 | ₩26,036 | -6.47% | 896.6만 |
|---|
| 2026.03.11 | ₩28,733 | ₩28,960 | ₩27,999 | ₩28,199 | -1.86% | 483.7만 |
|---|
| 2026.03.10 | ₩29,107 | ₩29,401 | ₩28,573 | ₩28,800 | -1.06% | 352.4만 |
|---|
| 2026.03.09 | ₩28,706 | ₩29,361 | ₩27,705 | ₩28,960 | +0.88% | 655.7만 |
|---|
| 2026.03.06 | ₩29,708 | ₩29,935 | ₩29,040 | ₩29,107 | -2.02% | 513.2만 |
|---|
| 2026.03.05 | ₩30,562 | ₩31,203 | ₩29,748 | ₩30,522 | -0.13% | 526.1만 |
|---|
| 2026.03.04 | ₩29,855 | ₩31,297 | ₩29,414 | ₩31,056 | +4.03% | 747.1만 |
|---|
| 2026.03.03 | ₩29,775 | ₩29,908 | ₩28,746 | ₩29,307 | -1.57% | 673.3만 |
|---|
| 2026.03.02 | ₩31,190 | ₩31,537 | ₩30,322 | ₩30,602 | -1.88% | 715.7만 |
|---|
| 2026.02.27 | ₩31,443 | ₩32,004 | ₩30,389 | ₩31,978 | +1.70% | 718.9만 |
|---|
| 2026.02.26 | ₩32,578 | ₩32,725 | ₩31,203 | ₩31,884 | -2.13% | 597.4만 |
|---|
| 2026.02.25 | ₩33,807 | ₩33,914 | ₩32,151 | ₩32,311 | -4.42% | 406만 |
|---|
| 2026.02.24 | ₩33,019 | ₩34,327 | ₩33,006 | ₩33,566 | +1.66% | 438.4만 |
|---|
| 2026.02.23 | ₩33,807 | ₩34,047 | ₩32,618 | ₩33,006 | -2.37% | 454.5만 |
|---|
| 2026.02.20 | ₩34,661 | ₩35,115 | ₩34,034 | ₩34,100 | -1.62% | 555만 |
|---|
| 2026.02.19 | ₩35,289 | ₩35,449 | ₩34,514 | ₩35,008 | -0.79% | 553.4만 |
|---|
| 2026.02.18 | ₩35,636 | ₩36,864 | ₩35,436 | ₩35,556 | -0.22% | 662.3만 |
|---|
| 2026.02.17 | ₩36,170 | ₩36,731 | ₩35,289 | ₩35,810 | -1.00% | 773.5만 |
|---|
| 2026.02.13 | ₩34,421 | ₩36,183 | ₩34,020 | ₩36,143 | +5.00% | 822.5만 |
|---|
| 2026.02.12 | ₩35,943 | ₩36,784 | ₩34,448 | ₩34,608 | -3.71% | 938.7만 |
|---|
| 2026.02.11 | ₩32,752 | ₩36,237 | ₩32,552 | ₩36,130 | +10.31% | 1721.3만 |
|---|
| 2026.02.10 | ₩31,190 | ₩31,564 | ₩30,736 | ₩30,990 | -0.64% | 882.2만 |
|---|
| 2026.02.09 | ₩30,709 | ₩31,310 | ₩30,469 | ₩31,123 | +1.35% | 502.7만 |
|---|
| 2026.02.06 | ₩28,706 | ₩30,883 | ₩28,693 | ₩30,722 | +7.02% | 862.3만 |
|---|
| 2026.02.05 | ₩30,335 | ₩30,803 | ₩27,919 | ₩28,092 | -7.39% | 853.1만 |
|---|
| 2026.02.04 | ₩30,496 | ₩31,457 | ₩29,748 | ₩30,883 | +1.27% | 718.8만 |
|---|
| 2026.02.03 | ₩29,708 | ₩31,003 | ₩29,534 | ₩30,496 | +2.65% | 856.1만 |
|---|
| 2026.02.02 | ₩29,374 | ₩29,988 | ₩28,827 | ₩29,481 | +0.36% | 647만 |
|---|
| 2026.01.30 | ₩30,068 | ₩30,415 | ₩29,347 | ₩29,614 | -1.51% | 612.1만 |
|---|
| 2026.01.29 | ₩30,923 | ₩31,030 | ₩30,068 | ₩30,496 | -1.38% | 662만 |
|---|
| 2026.01.28 | ₩31,817 | ₩31,911 | ₩30,856 | ₩31,030 | -2.48% | 511.2만 |
|---|
| 2026.01.27 | ₩31,978 | ₩32,378 | ₩31,310 | ₩31,550 | -1.34% | 549.1만 |
|---|
| 2026.01.26 | ₩31,804 | ₩32,071 | ₩31,443 | ₩31,964 | +0.50% | 624.9만 |
|---|
| 2026.01.23 | ₩32,178 | ₩32,205 | ₩31,190 | ₩31,924 | -0.79% | 881.2만 |
|---|
| 2026.01.22 | ₩32,205 | ₩32,699 | ₩31,924 | ₩32,205 | 0.00% | 1051.6만 |
|---|
| 2026.01.21 | ₩31,443 | ₩31,684 | ₩30,749 | ₩31,337 | -0.34% | 995만 |
|---|
| 2026.01.20 | ₩31,337 | ₩32,044 | ₩30,990 | ₩31,403 | +0.21% | 906.5만 |
|---|
| 2026.01.16 | ₩31,497 | ₩32,552 | ₩31,377 | ₩31,791 | +0.93% | 2942.5만 |
|---|
| 2026.01.15 | ₩34,154 | ₩34,595 | ₩33,380 | ₩33,406 | -2.19% | 737.5만 |
|---|
| 2026.01.14 | ₩33,380 | ₩34,154 | ₩32,739 | ₩34,074 | +2.08% | 766.9만 |
|---|
| 2026.01.13 | ₩33,460 | ₩34,141 | ₩32,565 | ₩33,593 | +0.40% | 958.2만 |
|---|
| 2026.01.12 | ₩34,982 | ₩35,035 | ₩32,832 | ₩33,112 | -5.34% | 1023.6만 |
|---|
| 2026.01.09 | ₩32,765 | ₩33,446 | ₩32,298 | ₩33,380 | +1.87% | 720.4만 |
|---|
| 2026.01.08 | ₩31,243 | ₩33,406 | ₩30,990 | ₩32,912 | +5.34% | 986.1만 |
|---|
| 2026.01.07 | ₩32,151 | ₩32,765 | ₩31,110 | ₩31,217 | -2.91% | 1090.5만 |
|---|
| 2026.01.06 | ₩30,776 | ₩32,285 | ₩30,455 | ₩32,018 | +4.03% | 890.5만 |
|---|
| 2026.01.05 | ₩27,331 | ₩31,777 | ₩27,238 | ₩31,110 | +13.83% | 2520.2만 |
|---|
| 2026.01.02 | ₩25,702 | ₩26,597 | ₩25,382 | ₩26,330 | +2.44% | 694만 |
|---|
| 2025.12.31 | ₩28,012 | ₩28,079 | ₩25,662 | ₩25,756 | -8.06% | 1601.2만 |
|---|
| 2025.12.30 | ₩28,039 | ₩28,226 | ₩27,959 | ₩28,092 | +0.19% | 558만 |
|---|
| 2025.12.29 | ₩28,106 | ₩28,666 | ₩27,999 | ₩28,106 | 0.00% | 299.9만 |
|---|
| 2025.12.26 | ₩28,867 | ₩28,907 | ₩28,346 | ₩28,359 | -1.76% | 245.1만 |
|---|
| 2025.12.24 | ₩29,013 | ₩29,013 | ₩28,653 | ₩28,773 | -0.83% | 154.8만 |
|---|
| 2025.12.23 | ₩29,067 | ₩29,214 | ₩28,680 | ₩28,893 | -0.60% | 493.1만 |
|---|
| 2025.12.22 | ₩29,374 | ₩29,628 | ₩29,027 | ₩29,321 | -0.18% | 618.7만 |
|---|
| 2025.12.19 | ₩29,000 | ₩29,494 | ₩28,827 | ₩29,107 | +0.37% | 918.1만 |
|---|
| 2025.12.18 | ₩28,373 | ₩29,347 | ₩28,292 | ₩29,214 | +2.96% | 555.4만 |
|---|
| 2025.12.17 | ₩28,252 | ₩28,786 | ₩27,758 | ₩27,758 | -1.75% | 551.3만 |
|---|
| 2025.12.16 | ₩28,386 | ₩28,893 | ₩28,279 | ₩28,506 | +0.42% | 460만 |
|---|
| 2025.12.15 | ₩28,426 | ₩28,573 | ₩27,945 | ₩28,453 | +0.09% | 610.1만 |
|---|
| 2025.12.12 | ₩29,775 | ₩29,788 | ₩28,453 | ₩28,546 | -4.13% | 790.5만 |
|---|
| 2025.12.11 | ₩28,880 | ₩29,668 | ₩28,680 | ₩29,534 | +2.27% | 841.1만 |
|---|
| 2025.12.10 | ₩27,972 | ₩29,294 | ₩27,892 | ₩28,987 | +3.63% | 887.8만 |
|---|
| 2025.12.09 | ₩28,292 | ₩28,586 | ₩27,652 | ₩27,972 | -1.13% | 771.5만 |
|---|
| 2025.12.08 | ₩27,905 | ₩28,586 | ₩27,758 | ₩28,399 | +1.77% | 777.2만 |
|---|
| 2025.12.05 | ₩27,585 | ₩28,132 | ₩27,224 | ₩27,798 | +0.77% | 708.4만 |
|---|
| 2025.12.04 | ₩26,517 | ₩27,678 | ₩26,517 | ₩27,478 | +3.63% | 767.9만 |
|---|
| 2025.12.03 | ₩25,595 | ₩27,171 | ₩25,368 | ₩26,704 | +4.33% | 977.5만 |
|---|
| 2025.12.02 | ₩24,661 | ₩25,889 | ₩24,621 | ₩25,809 | +4.66% | 726.4만 |
|---|
| 2025.12.01 | ₩24,741 | ₩25,075 | ₩24,434 | ₩24,474 | -1.08% | 695.8만 |
|---|
| 2025.11.28 | ₩24,527 | ₩25,021 | ₩24,394 | ₩25,008 | +1.96% | 297.9만 |
|---|
| 2025.11.26 | ₩23,566 | ₩24,674 | ₩23,499 | ₩24,380 | +3.46% | 534.3만 |
|---|
| 2025.11.25 | ₩22,685 | ₩23,780 | ₩22,511 | ₩23,619 | +4.12% | 701.8만 |
|---|
| 2025.11.24 | ₩22,698 | ₩23,366 | ₩22,378 | ₩22,444 | -1.12% | 747.2만 |
|---|
| 2025.11.21 | ₩21,523 | ₩23,406 | ₩21,496 | ₩22,671 | +5.33% | 669.4만 |
|---|
| 2025.11.20 | ₩22,191 | ₩22,845 | ₩21,350 | ₩21,496 | -3.13% | 627.1만 |
|---|
| 2025.11.19 | ₩22,298 | ₩22,578 | ₩21,697 | ₩21,763 | -2.40% | 725만 |
|---|
| 2025.11.18 | ₩22,257 | ₩22,858 | ₩22,071 | ₩22,284 | +0.12% | 524.3만 |
|---|
| 2025.11.17 | ₩23,366 | ₩23,432 | ₩22,244 | ₩22,645 | -3.09% | 551.8만 |
|---|
| 2025.11.14 | ₩22,778 | ₩23,753 | ₩22,711 | ₩23,339 | +2.46% | 518.4만 |
|---|
| 2025.11.13 | ₩24,888 | ₩24,995 | ₩23,326 | ₩23,352 | -6.17% | 609.9만 |
|---|
| 2025.11.12 | ₩25,435 | ₩25,862 | ₩24,567 | ₩25,088 | -1.36% | 645만 |
|---|
| 2025.11.11 | ₩24,821 | ₩25,622 | ₩24,073 | ₩25,395 | +2.31% | 812.6만 |
|---|
| 2025.11.10 | ₩23,032 | ₩24,834 | ₩22,565 | ₩24,567 | +6.67% | 999.7만 |
|---|
| 2025.11.07 | ₩21,363 | ₩23,232 | ₩20,695 | ₩22,952 | +7.44% | 1320.6만 |
|---|
| 2025.11.06 | ₩21,977 | ₩22,164 | ₩21,136 | ₩21,550 | -1.94% | 1344.5만 |
|---|
| 2025.11.05 | ₩22,698 | ₩22,805 | ₩21,990 | ₩22,017 | -3.00% | 1211.8만 |
|---|
| 2025.11.04 | ₩22,792 | ₩23,032 | ₩22,498 | ₩22,524 | -1.17% | 699.1만 |
|---|
| 2025.11.03 | ₩23,699 | ₩23,833 | ₩22,765 | ₩23,085 | -2.59% | 793.8만 |
|---|
| 2025.10.31 | ₩23,806 | ₩23,940 | ₩23,379 | ₩23,593 | -0.90% | 743.5만 |
|---|
| 2025.10.30 | ₩24,714 | ₩24,714 | ₩23,673 | ₩23,713 | -4.05% | 740.6만 |
|---|
| 2025.10.29 | ₩24,113 | ₩25,168 | ₩23,553 | ₩24,687 | +2.38% | 858.2만 |
|---|
| 2025.10.28 | ₩24,167 | ₩25,115 | ₩24,007 | ₩24,167 | 0.00% | 721.1만 |
|---|
| 2025.10.27 | ₩24,914 | ₩24,941 | ₩24,073 | ₩24,140 | -3.11% | 577.4만 |
|---|
| 2025.10.24 | ₩24,834 | ₩25,181 | ₩24,541 | ₩24,554 | -1.13% | 513.1만 |
|---|
| 2025.10.23 | ₩24,687 | ₩24,794 | ₩24,153 | ₩24,434 | -1.03% | 624.1만 |
|---|
| 2025.10.22 | ₩25,862 | ₩26,303 | ₩24,447 | ₩24,514 | -5.21% | 858.1만 |
|---|
| 2025.10.21 | ₩25,502 | ₩26,690 | ₩25,502 | ₩26,089 | +2.30% | 673.8만 |
|---|
| 2025.10.20 | ₩25,555 | ₩25,702 | ₩25,061 | ₩25,368 | -0.73% | 450.5만 |
|---|
| 2025.10.17 | ₩25,368 | ₩25,782 | ₩24,701 | ₩25,355 | -0.05% | 511.8만 |
|---|
| 2025.10.16 | ₩26,036 | ₩26,103 | ₩24,848 | ₩25,275 | -2.92% | 689.2만 |
|---|
| 2025.10.15 | ₩26,410 | ₩26,570 | ₩25,529 | ₩25,996 | -1.57% | 724.3만 |
|---|
| 2025.10.14 | ₩24,340 | ₩26,116 | ₩24,140 | ₩26,076 | +7.13% | 971.6만 |
|---|
| 2025.10.13 | ₩24,968 | ₩25,382 | ₩24,514 | ₩24,701 | -1.07% | 860.1만 |
|---|
| 2025.10.10 | ₩26,557 | ₩26,557 | ₩24,808 | ₩24,808 | -6.59% | 900.8만 |
|---|