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 | ₩14,885 | ₩14,938 | ₩14,338 | ₩14,418 | -3.14% | 2052.9만 |
| 2026.10.08 | ₩14,712 | ₩14,898 | ₩14,365 | ₩14,832 | +0.82% | 3605.6만 |
| 2026.10.07 | ₩15,605 | ₩15,645 | ₩14,365 | ₩15,085 | -3.33% | 4647.3만 |
| 2026.10.06 | ₩16,205 | ₩16,792 | ₩16,099 | ₩16,152 | -0.33% | 2304.6만 |
| 2026.10.05 | ₩15,992 | ₩16,205 | ₩15,699 | ₩15,845 | -0.92% | 1560.1만 |
| 2026.10.02 | ₩16,606 | ₩16,659 | ₩15,939 | ₩16,085 | -3.13% | 1679.9만 |
| 2026.10.01 | ₩15,472 | ₩16,245 | ₩15,165 | ₩16,072 | +3.88% | 2186.9만 |
| 2026.09.30 | ₩15,792 | ₩15,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,592 |
| -1.27% |
| 2539.8만 |
| 2026.09.29 | ₩16,232 | ₩16,325 | ₩15,405 | ₩15,499 | -4.52% | 2236.4만 |
|---|
| 2026.09.28 | ₩16,165 | ₩16,285 | ₩15,765 | ₩16,165 | 0.00% | 2318.6만 |
|---|
| 2026.09.25 | ₩16,325 | ₩16,672 | ₩16,032 | ₩16,579 | +1.55% | 1654만 |
|---|
| 2026.09.24 | ₩16,152 | ₩16,405 | ₩15,859 | ₩16,352 | +1.24% | 2551.5만 |
|---|
| 2026.09.23 | ₩16,939 | ₩17,032 | ₩16,312 | ₩16,379 | -3.31% | 2087.4만 |
|---|
| 2026.09.22 | ₩16,726 | ₩17,126 | ₩16,205 | ₩17,046 | +1.91% | 2376.2만 |
|---|
| 2026.09.21 | ₩15,579 | ₩16,526 | ₩15,178 | ₩16,272 | +4.45% | 2318.4만 |
|---|
| 2026.09.18 | ₩15,418 | ₩15,619 | ₩15,178 | ₩15,178 | -1.56% | 2796.1만 |
|---|
| 2026.09.17 | ₩15,699 | ₩15,845 | ₩15,325 | ₩15,525 | -1.10% | 1901.3만 |
|---|
| 2026.09.16 | ₩15,472 | ₩15,592 | ₩14,858 | ₩15,032 | -2.84% | 1876.9만 |
|---|
| 2026.09.15 | ₩16,099 | ₩16,152 | ₩15,205 | ₩15,258 | -5.22% | 2980.5만 |
|---|
| 2026.09.14 | ₩16,019 | ₩16,432 | ₩15,965 | ₩16,152 | +0.83% | 1201.3만 |
|---|
| 2026.09.11 | ₩16,712 | ₩16,872 | ₩16,232 | ₩16,419 | -1.76% | 1309.5만 |
|---|
| 2026.09.10 | ₩16,672 | ₩16,752 | ₩16,325 | ₩16,392 | -1.68% | 1798만 |
|---|
| 2026.09.09 | ₩17,539 | ₩17,593 | ₩16,899 | ₩16,952 | -3.35% | 1686.5만 |
|---|
| 2026.09.08 | ₩17,926 | ₩18,086 | ₩17,419 | ₩17,673 | -1.41% | 1427.7만 |
|---|
| 2026.09.04 | ₩17,739 | ₩18,179 | ₩17,686 | ₩17,806 | +0.38% | 1298.9만 |
|---|
| 2026.09.03 | ₩17,846 | ₩18,259 | ₩17,739 | ₩17,953 | +0.60% | 1328.5만 |
|---|
| 2026.09.02 | ₩17,099 | ₩17,766 | ₩17,072 | ₩17,633 | +3.12% | 1046.8만 |
|---|
| 2026.09.01 | ₩17,473 | ₩17,553 | ₩17,099 | ₩17,179 | -1.68% | 1377.7만 |
|---|
| 2026.08.31 | ₩17,886 | ₩18,059 | ₩17,619 | ₩17,713 | -0.97% | 1361.7만 |
|---|
| 2026.08.28 | ₩18,780 | ₩18,993 | ₩17,873 | ₩18,033 | -3.98% | 924만 |
|---|
| 2026.08.27 | ₩18,846 | ₩18,886 | ₩18,446 | ₩18,486 | -1.91% | 842만 |
|---|
| 2026.08.26 | ₩18,446 | ₩19,126 | ₩18,406 | ₩18,700 | +1.37% | 1040.2만 |
|---|
| 2026.08.25 | ₩18,286 | ₩18,646 | ₩18,179 | ₩18,473 | +1.02% | 1251.3만 |
|---|
| 2026.08.24 | ₩18,299 | ₩18,446 | ₩17,806 | ₩17,886 | -2.26% | 1346.7만 |
|---|
| 2026.08.21 | ₩17,886 | ₩18,606 | ₩17,793 | ₩18,353 | +2.61% | 1251.4만 |
|---|
| 2026.08.20 | ₩18,473 | ₩18,486 | ₩17,539 | ₩17,793 | -3.68% | 1821.3만 |
|---|
| 2026.08.19 | ₩18,299 | ₩18,966 | ₩18,286 | ₩18,820 | +2.84% | 1589.1만 |
|---|
| 2026.08.18 | ₩18,393 | ₩18,633 | ₩17,966 | ₩18,006 | -2.10% | 1513.1만 |
|---|
| 2026.08.17 | ₩19,273 | ₩19,273 | ₩18,473 | ₩18,646 | -3.25% | 1670.3만 |
|---|
| 2026.08.14 | ₩20,407 | ₩21,567 | ₩18,940 | ₩19,353 | -5.16% | 2537.7만 |
|---|
| 2026.08.13 | ₩20,127 | ₩20,353 | ₩19,700 | ₩19,860 | -1.33% | 1867.1만 |
|---|
| 2026.08.12 | ₩20,834 | ₩20,914 | ₩19,700 | ₩20,047 | -3.78% | 2462.4만 |
|---|
| 2026.08.11 | ₩20,740 | ₩21,047 | ₩20,607 | ₩20,740 | 0.00% | 1570만 |
|---|
| 2026.08.10 | ₩21,527 | ₩21,594 | ₩20,487 | ₩20,514 | -4.71% | 998.8만 |
|---|
| 2026.08.07 | ₩20,847 | ₩21,594 | ₩20,847 | ₩21,554 | +3.39% | 1623.5만 |
|---|
| 2026.08.06 | ₩20,674 | ₩21,100 | ₩20,247 | ₩20,247 | -2.06% | 1122.7만 |
|---|
| 2026.08.05 | ₩20,474 | ₩21,434 | ₩20,167 | ₩21,207 | +3.58% | 2065.7만 |
|---|
| 2026.08.04 | ₩19,487 | ₩20,714 | ₩19,300 | ₩20,460 | +5.00% | 3855.5만 |
|---|
| 2026.08.03 | ₩18,086 | ₩18,966 | ₩18,086 | ₩18,793 | +3.91% | 1741만 |
|---|
| 2026.07.31 | ₩18,126 | ₩18,246 | ₩17,579 | ₩17,739 | -2.13% | 1268.7만 |
|---|
| 2026.07.30 | ₩18,179 | ₩18,339 | ₩17,633 | ₩17,953 | -1.25% | 1813만 |
|---|
| 2026.07.29 | ₩18,526 | ₩18,633 | ₩17,606 | ₩17,873 | -3.53% | 2579.1만 |
|---|
| 2026.07.28 | ₩18,673 | ₩20,087 | ₩18,553 | ₩19,006 | +1.79% | 2267.4만 |
|---|
| 2026.07.27 | ₩18,353 | ₩18,926 | ₩18,353 | ₩18,846 | +2.69% | 1292.1만 |
|---|
| 2026.07.24 | ₩18,219 | ₩18,740 | ₩17,766 | ₩18,233 | +0.07% | 1812.8만 |
|---|
| 2026.07.23 | ₩18,126 | ₩18,953 | ₩17,993 | ₩18,446 | +1.77% | 2210.8만 |
|---|
| 2026.07.22 | ₩18,713 | ₩19,086 | ₩18,460 | ₩18,473 | -1.28% | 1718만 |
|---|
| 2026.07.21 | ₩18,059 | ₩18,833 | ₩17,833 | ₩18,593 | +2.95% | 2481.3만 |
|---|
| 2026.07.20 | ₩19,100 | ₩19,420 | ₩17,979 | ₩18,059 | -5.45% | 2818.1만 |
|---|
| 2026.07.17 | ₩20,033 | ₩20,914 | ₩19,126 | ₩19,206 | -4.13% | 1927.4만 |
|---|
| 2026.07.16 | ₩20,207 | ₩20,887 | ₩20,087 | ₩20,567 | +1.78% | 2253.7만 |
|---|
| 2026.07.15 | ₩19,313 | ₩20,514 | ₩19,166 | ₩20,434 | +5.80% | 2975.7만 |
|---|
| 2026.07.14 | ₩19,126 | ₩19,447 | ₩18,766 | ₩19,286 | +0.84% | 2816만 |
|---|
| 2026.07.13 | ₩19,607 | ₩19,740 | ₩18,446 | ₩18,526 | -5.51% | 2926.8만 |
|---|
| 2026.07.10 | ₩19,366 | ₩20,073 | ₩19,086 | ₩19,993 | +3.24% | 3779.9만 |
|---|
| 2026.07.09 | ₩19,393 | ₩20,073 | ₩19,086 | ₩19,447 | +0.28% | 4773.3만 |
|---|
| 2026.07.08 | ₩20,073 | ₩20,073 | ₩18,433 | ₩19,553 | -2.59% | 6392.7만 |
|---|
| 2026.07.07 | ₩21,274 | ₩21,274 | ₩20,247 | ₩20,340 | -4.39% | 2141.2만 |
|---|
| 2026.07.06 | ₩21,594 | ₩21,701 | ₩20,887 | ₩21,087 | -2.35% | 2145만 |
|---|
| 2026.07.02 | ₩22,021 | ₩22,514 | ₩21,060 | ₩21,621 | -1.82% | 3254.7만 |
|---|
| 2026.07.01 | ₩23,048 | ₩24,168 | ₩21,954 | ₩22,061 | -4.28% | 2606.3만 |
|---|
| 2026.06.30 | ₩24,622 | ₩24,808 | ₩21,781 | ₩23,048 | -6.39% | 8991.4만 |
|---|
| 2026.06.29 | ₩23,635 | ₩24,662 | ₩22,981 | ₩23,768 | +0.56% | 3050.6만 |
|---|
| 2026.06.26 | ₩23,475 | ₩24,435 | ₩23,408 | ₩23,715 | +1.02% | 2661.6만 |
|---|
| 2026.06.25 | ₩22,941 | ₩24,008 | ₩22,701 | ₩24,008 | +4.65% | 3049.9만 |
|---|
| 2026.06.24 | ₩21,794 | ₩22,714 | ₩21,060 | ₩22,581 | +3.61% | 2806.3만 |
|---|
| 2026.06.23 | ₩21,901 | ₩22,434 | ₩21,594 | ₩21,634 | -1.22% | 1309.8만 |
|---|
| 2026.06.22 | ₩23,448 | ₩23,701 | ₩22,247 | ₩22,327 | -4.78% | 1301.5만 |
|---|
| 2026.06.18 | ₩22,768 | ₩23,835 | ₩22,661 | ₩23,688 | +4.04% | 1606.4만 |
|---|
| 2026.06.17 | ₩22,594 | ₩23,941 | ₩21,927 | ₩22,087 | -2.24% | 2199.9만 |
|---|
| 2026.06.16 | ₩22,167 | ₩23,314 | ₩21,941 | ₩22,688 | +2.35% | 1454.5만 |
|---|
| 2026.06.15 | ₩22,874 | ₩23,541 | ₩22,181 | ₩22,261 | -2.68% | 1605.1만 |
|---|
| 2026.06.12 | ₩22,421 | ₩22,608 | ₩21,781 | ₩22,181 | -1.07% | 1229.3만 |
|---|
| 2026.06.11 | ₩20,327 | ₩22,127 | ₩20,153 | ₩22,114 | +8.79% | 1905.2만 |
|---|
| 2026.06.10 | ₩21,567 | ₩21,607 | ₩19,673 | ₩20,087 | -6.86% | 2331.6만 |
|---|
| 2026.06.09 | ₩21,034 | ₩22,034 | ₩20,900 | ₩21,874 | +3.99% | 1784.7만 |
|---|
| 2026.06.08 | ₩20,914 | ₩21,060 | ₩20,434 | ₩20,727 | -0.89% | 1378.3만 |
|---|
| 2026.06.05 | ₩21,421 | ₩21,714 | ₩20,607 | ₩21,020 | -1.87% | 1766.2만 |
|---|
| 2026.06.04 | ₩21,994 | ₩22,221 | ₩21,461 | ₩21,647 | -1.58% | 1472.1만 |
|---|
| 2026.06.03 | ₩21,607 | ₩22,274 | ₩21,514 | ₩21,927 | +1.48% | 1835.5만 |
|---|
| 2026.06.02 | ₩22,194 | ₩22,648 | ₩21,354 | ₩21,767 | -1.92% | 1976.3만 |
|---|
| 2026.06.01 | ₩22,874 | ₩23,101 | ₩22,087 | ₩22,354 | -2.27% | 1678.9만 |
|---|
| 2026.05.29 | ₩23,555 | ₩23,955 | ₩22,888 | ₩23,008 | -2.32% | 1772.3만 |
|---|
| 2026.05.28 | ₩22,688 | ₩23,795 | ₩22,367 | ₩23,581 | +3.94% | 1213.8만 |
|---|
| 2026.05.27 | ₩22,914 | ₩23,821 | ₩22,688 | ₩23,208 | +1.28% | 1795.6만 |
|---|
| 2026.05.26 | ₩22,808 | ₩23,341 | ₩22,287 | ₩22,888 | +0.35% | 1506.8만 |
|---|
| 2026.05.22 | ₩23,341 | ₩23,688 | ₩21,887 | ₩22,234 | -4.74% | 952.3만 |
|---|
| 2026.05.21 | ₩22,661 | ₩23,074 | ₩22,047 | ₩22,714 | +0.24% | 1134.4만 |
|---|
| 2026.05.20 | ₩21,701 | ₩22,994 | ₩21,207 | ₩22,981 | +5.90% | 1662.8만 |
|---|
| 2026.05.19 | ₩21,954 | ₩22,061 | ₩20,674 | ₩21,274 | -3.10% | 2350.7만 |
|---|
| 2026.05.18 | ₩21,861 | ₩22,488 | ₩21,314 | ₩22,274 | +1.89% | 1702만 |
|---|
| 2026.05.15 | ₩22,634 | ₩22,754 | ₩21,714 | ₩21,781 | -3.77% | 2232.9만 |
|---|
| 2026.05.14 | ₩22,981 | ₩24,155 | ₩22,621 | ₩23,248 | +1.16% | 1578만 |
|---|
| 2026.05.13 | ₩23,541 | ₩23,608 | ₩22,581 | ₩22,701 | -3.57% | 1599.8만 |
|---|
| 2026.05.12 | ₩24,462 | ₩24,635 | ₩23,608 | ₩23,661 | -3.27% | 1662.3만 |
|---|
| 2026.05.11 | ₩24,715 | ₩25,048 | ₩24,168 | ₩24,595 | -0.49% | 1322.2만 |
|---|
| 2026.05.08 | ₩25,675 | ₩25,875 | ₩24,128 | ₩25,022 | -2.55% | 1433만 |
|---|
| 2026.05.07 | ₩26,516 | ₩26,516 | ₩24,768 | ₩25,022 | -5.63% | 1877.3만 |
|---|
| 2026.05.06 | ₩25,715 | ₩26,916 | ₩25,569 | ₩26,329 | +2.39% | 1618.1만 |
|---|
| 2026.05.05 | ₩26,142 | ₩26,142 | ₩24,968 | ₩25,168 | -3.72% | 1349.8만 |
|---|
| 2026.05.04 | ₩26,275 | ₩26,396 | ₩25,435 | ₩25,502 | -2.94% | 1264.1만 |
|---|
| 2026.05.01 | ₩26,942 | ₩27,116 | ₩26,222 | ₩26,436 | -1.88% | 1293.7만 |
|---|
| 2026.04.30 | ₩26,542 | ₩27,142 | ₩26,155 | ₩26,769 | +0.85% | 1412.2만 |
|---|
| 2026.04.29 | ₩26,009 | ₩26,422 | ₩25,168 | ₩26,155 | +0.56% | 1685.9만 |
|---|
| 2026.04.28 | ₩26,876 | ₩27,276 | ₩26,009 | ₩26,155 | -2.68% | 1948만 |
|---|
| 2026.04.27 | ₩28,249 | ₩28,703 | ₩27,156 | ₩27,196 | -3.73% | 1564.4만 |
|---|
| 2026.04.24 | ₩29,343 | ₩29,570 | ₩27,876 | ₩27,969 | -4.68% | 2074.1만 |
|---|
| 2026.04.23 | ₩28,169 | ₩29,517 | ₩27,969 | ₩29,477 | +4.64% | 1949.6만 |
|---|
| 2026.04.22 | ₩30,850 | ₩30,864 | ₩27,876 | ₩27,956 | -9.38% | 3278.2만 |
|---|
| 2026.04.21 | ₩32,504 | ₩32,544 | ₩29,970 | ₩30,010 | -7.67% | 3112.9만 |
|---|
| 2026.04.20 | ₩32,224 | ₩32,531 | ₩30,477 | ₩32,304 | +0.25% | 5512.1만 |
|---|
| 2026.04.17 | ₩33,278 | ₩33,931 | ₩32,731 | ₩33,345 | +0.20% | 1006.6만 |
|---|
| 2026.04.16 | ₩30,957 | ₩32,531 | ₩30,957 | ₩32,344 | +4.48% | 902.2만 |
|---|
| 2026.04.15 | ₩31,424 | ₩31,424 | ₩30,584 | ₩30,970 | -1.44% | 1204.6만 |
|---|
| 2026.04.14 | ₩29,983 | ₩31,344 | ₩29,983 | ₩31,130 | +3.83% | 877.2만 |
|---|
| 2026.04.13 | ₩28,596 | ₩29,690 | ₩28,249 | ₩29,610 | +3.54% | 874.4만 |
|---|
| 2026.04.10 | ₩28,623 | ₩29,530 | ₩28,623 | ₩29,250 | +2.19% | 886만 |
|---|
| 2026.04.09 | ₩27,076 | ₩28,410 | ₩27,076 | ₩28,249 | +4.33% | 870.2만 |
|---|
| 2026.04.08 | ₩27,169 | ₩28,196 | ₩26,849 | ₩27,369 | +0.74% | 1218.4만 |
|---|
| 2026.04.07 | ₩24,942 | ₩25,208 | ₩24,075 | ₩25,102 | +0.64% | 682.3만 |
|---|
| 2026.04.06 | ₩25,128 | ₩25,675 | ₩24,902 | ₩25,368 | +0.96% | 514.1만 |
|---|
| 2026.04.02 | ₩24,875 | ₩26,302 | ₩24,582 | ₩25,382 | +2.04% | 655.3만 |
|---|
| 2026.04.01 | ₩26,315 | ₩26,676 | ₩25,662 | ₩25,742 | -2.18% | 1061.4만 |
|---|
| 2026.03.31 | ₩25,182 | ₩26,382 | ₩25,088 | ₩25,902 | +2.86% | 795만 |
|---|
| 2026.03.30 | ₩25,582 | ₩25,955 | ₩24,088 | ₩24,288 | -5.06% | 785.9만 |
|---|
| 2026.03.27 | ₩25,835 | ₩26,169 | ₩25,235 | ₩25,288 | -2.12% | 587.3만 |
|---|
| 2026.03.26 | ₩26,862 | ₩27,783 | ₩26,209 | ₩26,222 | -2.38% | 627.8만 |
|---|
| 2026.03.25 | ₩27,463 | ₩27,649 | ₩26,742 | ₩27,289 | -0.63% | 518.3만 |
|---|
| 2026.03.24 | ₩26,662 | ₩27,556 | ₩26,355 | ₩26,929 | +1.00% | 553.5만 |
|---|
| 2026.03.23 | ₩25,755 | ₩27,209 | ₩25,449 | ₩27,076 | +5.13% | 1041.9만 |
|---|
| 2026.03.20 | ₩26,809 | ₩27,049 | ₩24,648 | ₩24,862 | -7.26% | 1441.8만 |
|---|
| 2026.03.19 | ₩26,075 | ₩27,503 | ₩26,049 | ₩27,049 | +3.73% | 675.7만 |
|---|
| 2026.03.18 | ₩27,583 | ₩28,143 | ₩26,662 | ₩26,849 | -2.66% | 508.1만 |
|---|
| 2026.03.17 | ₩27,356 | ₩28,289 | ₩27,249 | ₩27,823 | +1.71% | 463만 |
|---|
| 2026.03.16 | ₩27,769 | ₩28,436 | ₩27,356 | ₩27,609 | -0.58% | 934만 |
|---|
| 2026.03.13 | ₩26,476 | ₩27,489 | ₩25,489 | ₩26,916 | +1.66% | 832.5만 |
|---|
| 2026.03.12 | ₩27,809 | ₩28,343 | ₩25,915 | ₩26,009 | -6.47% | 896.6만 |
|---|
| 2026.03.11 | ₩28,703 | ₩28,930 | ₩27,969 | ₩28,169 | -1.86% | 483.7만 |
|---|
| 2026.03.10 | ₩29,076 | ₩29,370 | ₩28,543 | ₩28,770 | -1.06% | 352.4만 |
|---|
| 2026.03.09 | ₩28,676 | ₩29,330 | ₩27,676 | ₩28,930 | +0.88% | 655.7만 |
|---|
| 2026.03.06 | ₩29,677 | ₩29,903 | ₩29,010 | ₩29,076 | -2.02% | 513.2만 |
|---|
| 2026.03.05 | ₩30,530 | ₩31,170 | ₩29,717 | ₩30,490 | -0.13% | 526.1만 |
|---|
| 2026.03.04 | ₩29,823 | ₩31,264 | ₩29,383 | ₩31,024 | +4.03% | 747.1만 |
|---|
| 2026.03.03 | ₩29,743 | ₩29,877 | ₩28,716 | ₩29,276 | -1.57% | 673.3만 |
|---|
| 2026.03.02 | ₩31,157 | ₩31,504 | ₩30,290 | ₩30,570 | -1.88% | 715.7만 |
|---|
| 2026.02.27 | ₩31,411 | ₩31,971 | ₩30,357 | ₩31,944 | +1.70% | 718.9만 |
|---|
| 2026.02.26 | ₩32,544 | ₩32,691 | ₩31,170 | ₩31,851 | -2.13% | 597.4만 |
|---|
| 2026.02.25 | ₩33,771 | ₩33,878 | ₩32,117 | ₩32,277 | -4.42% | 406만 |
|---|
| 2026.02.24 | ₩32,984 | ₩34,291 | ₩32,971 | ₩33,531 | +1.66% | 438.4만 |
|---|
| 2026.02.23 | ₩33,771 | ₩34,011 | ₩32,584 | ₩32,971 | -2.37% | 454.5만 |
|---|
| 2026.02.20 | ₩34,625 | ₩35,078 | ₩33,998 | ₩34,065 | -1.62% | 555만 |
|---|
| 2026.02.19 | ₩35,252 | ₩35,412 | ₩34,478 | ₩34,972 | -0.79% | 553.4만 |
|---|
| 2026.02.18 | ₩35,599 | ₩36,826 | ₩35,399 | ₩35,519 | -0.22% | 662.3만 |
|---|
| 2026.02.17 | ₩36,132 | ₩36,692 | ₩35,252 | ₩35,772 | -1.00% | 773.5만 |
|---|
| 2026.02.13 | ₩34,385 | ₩36,145 | ₩33,985 | ₩36,105 | +5.00% | 822.5만 |
|---|
| 2026.02.12 | ₩35,905 | ₩36,746 | ₩34,412 | ₩34,572 | -3.71% | 938.7만 |
|---|
| 2026.02.11 | ₩32,718 | ₩36,199 | ₩32,518 | ₩36,092 | +10.31% | 1721.3만 |
|---|
| 2026.02.10 | ₩31,157 | ₩31,531 | ₩30,704 | ₩30,957 | -0.64% | 882.2만 |
|---|
| 2026.02.09 | ₩30,677 | ₩31,277 | ₩30,437 | ₩31,090 | +1.35% | 502.7만 |
|---|
| 2026.02.06 | ₩28,676 | ₩30,850 | ₩28,663 | ₩30,690 | +7.02% | 862.3만 |
|---|
| 2026.02.05 | ₩30,303 | ₩30,770 | ₩27,889 | ₩28,063 | -7.39% | 853.1만 |
|---|
| 2026.02.04 | ₩30,464 | ₩31,424 | ₩29,717 | ₩30,850 | +1.27% | 718.8만 |
|---|
| 2026.02.03 | ₩29,677 | ₩30,970 | ₩29,503 | ₩30,464 | +2.65% | 856.1만 |
|---|
| 2026.02.02 | ₩29,343 | ₩29,957 | ₩28,796 | ₩29,450 | +0.36% | 647만 |
|---|
| 2026.01.30 | ₩30,037 | ₩30,384 | ₩29,316 | ₩29,583 | -1.51% | 612.1만 |
|---|
| 2026.01.29 | ₩30,890 | ₩30,997 | ₩30,037 | ₩30,464 | -1.38% | 662만 |
|---|
| 2026.01.28 | ₩31,784 | ₩31,877 | ₩30,824 | ₩30,997 | -2.48% | 511.2만 |
|---|
| 2026.01.27 | ₩31,944 | ₩32,344 | ₩31,277 | ₩31,517 | -1.34% | 549.1만 |
|---|
| 2026.01.26 | ₩31,771 | ₩32,037 | ₩31,411 | ₩31,931 | +0.50% | 624.9만 |
|---|
| 2026.01.23 | ₩32,144 | ₩32,171 | ₩31,157 | ₩31,891 | -0.79% | 881.2만 |
|---|
| 2026.01.22 | ₩32,171 | ₩32,664 | ₩31,891 | ₩32,171 | 0.00% | 1051.6만 |
|---|
| 2026.01.21 | ₩31,411 | ₩31,651 | ₩30,717 | ₩31,304 | -0.34% | 995만 |
|---|
| 2026.01.20 | ₩31,304 | ₩32,011 | ₩30,957 | ₩31,371 | +0.21% | 906.5만 |
|---|
| 2026.01.16 | ₩31,464 | ₩32,518 | ₩31,344 | ₩31,757 | +0.93% | 2942.5만 |
|---|
| 2026.01.15 | ₩34,118 | ₩34,558 | ₩33,345 | ₩33,371 | -2.19% | 737.5만 |
|---|
| 2026.01.14 | ₩33,345 | ₩34,118 | ₩32,704 | ₩34,038 | +2.08% | 766.9만 |
|---|
| 2026.01.13 | ₩33,425 | ₩34,105 | ₩32,531 | ₩33,558 | +0.40% | 958.2만 |
|---|
| 2026.01.12 | ₩34,945 | ₩34,998 | ₩32,798 | ₩33,078 | -5.34% | 1023.6만 |
|---|
| 2026.01.09 | ₩32,731 | ₩33,411 | ₩32,264 | ₩33,345 | +1.87% | 720.4만 |
|---|
| 2026.01.08 | ₩31,210 | ₩33,371 | ₩30,957 | ₩32,878 | +5.34% | 986.1만 |
|---|
| 2026.01.07 | ₩32,117 | ₩32,731 | ₩31,077 | ₩31,184 | -2.91% | 1090.5만 |
|---|
| 2026.01.06 | ₩30,744 | ₩32,251 | ₩30,424 | ₩31,984 | +4.03% | 890.5만 |
|---|
| 2026.01.05 | ₩27,302 | ₩31,744 | ₩27,209 | ₩31,077 | +13.83% | 2520.2만 |
|---|
| 2026.01.02 | ₩25,675 | ₩26,569 | ₩25,355 | ₩26,302 | +2.44% | 694만 |
|---|
| 2025.12.31 | ₩27,983 | ₩28,049 | ₩25,635 | ₩25,729 | -8.06% | 1601.2만 |
|---|
| 2025.12.30 | ₩28,009 | ₩28,196 | ₩27,929 | ₩28,063 | +0.19% | 558만 |
|---|
| 2025.12.29 | ₩28,076 | ₩28,636 | ₩27,969 | ₩28,076 | 0.00% | 299.9만 |
|---|
| 2025.12.26 | ₩28,836 | ₩28,876 | ₩28,316 | ₩28,329 | -1.76% | 245.1만 |
|---|
| 2025.12.24 | ₩28,983 | ₩28,983 | ₩28,623 | ₩28,743 | -0.83% | 154.8만 |
|---|
| 2025.12.23 | ₩29,036 | ₩29,183 | ₩28,650 | ₩28,863 | -0.60% | 493.1만 |
|---|
| 2025.12.22 | ₩29,343 | ₩29,597 | ₩28,996 | ₩29,290 | -0.18% | 618.7만 |
|---|
| 2025.12.19 | ₩28,970 | ₩29,463 | ₩28,796 | ₩29,076 | +0.37% | 918.1만 |
|---|
| 2025.12.18 | ₩28,343 | ₩29,316 | ₩28,263 | ₩29,183 | +2.96% | 555.4만 |
|---|
| 2025.12.17 | ₩28,223 | ₩28,756 | ₩27,729 | ₩27,729 | -1.75% | 551.3만 |
|---|
| 2025.12.16 | ₩28,356 | ₩28,863 | ₩28,249 | ₩28,476 | +0.42% | 460만 |
|---|
| 2025.12.15 | ₩28,396 | ₩28,543 | ₩27,916 | ₩28,423 | +0.09% | 610.1만 |
|---|
| 2025.12.12 | ₩29,743 | ₩29,757 | ₩28,423 | ₩28,516 | -4.13% | 790.5만 |
|---|
| 2025.12.11 | ₩28,850 | ₩29,637 | ₩28,650 | ₩29,503 | +2.27% | 841.1만 |
|---|
| 2025.12.10 | ₩27,943 | ₩29,263 | ₩27,863 | ₩28,956 | +3.63% | 887.8만 |
|---|
| 2025.12.09 | ₩28,263 | ₩28,556 | ₩27,623 | ₩27,943 | -1.13% | 771.5만 |
|---|
| 2025.12.08 | ₩27,876 | ₩28,556 | ₩27,729 | ₩28,370 | +1.77% | 777.2만 |
|---|
| 2025.12.05 | ₩27,556 | ₩28,103 | ₩27,196 | ₩27,769 | +0.77% | 708.4만 |
|---|
| 2025.12.04 | ₩26,489 | ₩27,649 | ₩26,489 | ₩27,449 | +3.63% | 767.9만 |
|---|
| 2025.12.03 | ₩25,569 | ₩27,142 | ₩25,342 | ₩26,676 | +4.33% | 977.5만 |
|---|
| 2025.12.02 | ₩24,635 | ₩25,862 | ₩24,595 | ₩25,782 | +4.66% | 726.4만 |
|---|
| 2025.12.01 | ₩24,715 | ₩25,048 | ₩24,408 | ₩24,448 | -1.08% | 695.8만 |
|---|
| 2025.11.28 | ₩24,502 | ₩24,995 | ₩24,368 | ₩24,982 | +1.96% | 297.9만 |
|---|
| 2025.11.26 | ₩23,541 | ₩24,648 | ₩23,475 | ₩24,355 | +3.46% | 534.3만 |
|---|
| 2025.11.25 | ₩22,661 | ₩23,755 | ₩22,488 | ₩23,595 | +4.12% | 701.8만 |
|---|
| 2025.11.24 | ₩22,674 | ₩23,341 | ₩22,354 | ₩22,421 | -1.12% | 747.2만 |
|---|
| 2025.11.21 | ₩21,501 | ₩23,381 | ₩21,474 | ₩22,648 | +5.33% | 669.4만 |
|---|
| 2025.11.20 | ₩22,167 | ₩22,821 | ₩21,327 | ₩21,474 | -3.13% | 627.1만 |
|---|
| 2025.11.19 | ₩22,274 | ₩22,554 | ₩21,674 | ₩21,741 | -2.40% | 725만 |
|---|
| 2025.11.18 | ₩22,234 | ₩22,834 | ₩22,047 | ₩22,261 | +0.12% | 524.3만 |
|---|
| 2025.11.17 | ₩23,341 | ₩23,408 | ₩22,221 | ₩22,621 | -3.09% | 551.8만 |
|---|
| 2025.11.14 | ₩22,754 | ₩23,728 | ₩22,688 | ₩23,314 | +2.46% | 518.4만 |
|---|
| 2025.11.13 | ₩24,862 | ₩24,968 | ₩23,301 | ₩23,328 | -6.17% | 609.9만 |
|---|
| 2025.11.12 | ₩25,409 | ₩25,835 | ₩24,542 | ₩25,062 | -1.36% | 645만 |
|---|
| 2025.11.11 | ₩24,795 | ₩25,595 | ₩24,048 | ₩25,368 | +2.31% | 812.6만 |
|---|
| 2025.11.10 | ₩23,008 | ₩24,808 | ₩22,541 | ₩24,542 | +6.67% | 999.7만 |
|---|
| 2025.11.07 | ₩21,340 | ₩23,208 | ₩20,674 | ₩22,928 | +7.44% | 1320.6만 |
|---|
| 2025.11.06 | ₩21,954 | ₩22,141 | ₩21,114 | ₩21,527 | -1.94% | 1344.5만 |
|---|
| 2025.11.05 | ₩22,674 | ₩22,781 | ₩21,967 | ₩21,994 | -3.00% | 1211.8만 |
|---|
| 2025.11.04 | ₩22,768 | ₩23,008 | ₩22,474 | ₩22,501 | -1.17% | 699.1만 |
|---|
| 2025.11.03 | ₩23,675 | ₩23,808 | ₩22,741 | ₩23,061 | -2.59% | 793.8만 |
|---|
| 2025.10.31 | ₩23,781 | ₩23,915 | ₩23,354 | ₩23,568 | -0.90% | 743.5만 |
|---|
| 2025.10.30 | ₩24,688 | ₩24,688 | ₩23,648 | ₩23,688 | -4.05% | 740.6만 |
|---|
| 2025.10.29 | ₩24,088 | ₩25,142 | ₩23,528 | ₩24,662 | +2.38% | 858.2만 |
|---|
| 2025.10.28 | ₩24,141 | ₩25,088 | ₩23,981 | ₩24,141 | 0.00% | 721.1만 |
|---|
| 2025.10.27 | ₩24,888 | ₩24,915 | ₩24,048 | ₩24,115 | -3.11% | 577.4만 |
|---|
| 2025.10.24 | ₩24,808 | ₩25,155 | ₩24,515 | ₩24,528 | -1.13% | 513.1만 |
|---|
| 2025.10.23 | ₩24,662 | ₩24,768 | ₩24,128 | ₩24,408 | -1.03% | 624.1만 |
|---|
| 2025.10.22 | ₩25,835 | ₩26,275 | ₩24,422 | ₩24,488 | -5.21% | 858.1만 |
|---|
| 2025.10.21 | ₩25,475 | ₩26,662 | ₩25,475 | ₩26,062 | +2.30% | 673.8만 |
|---|
| 2025.10.20 | ₩25,529 | ₩25,675 | ₩25,035 | ₩25,342 | -0.73% | 450.5만 |
|---|
| 2025.10.17 | ₩25,342 | ₩25,755 | ₩24,675 | ₩25,328 | -0.05% | 511.8만 |
|---|
| 2025.10.16 | ₩26,009 | ₩26,075 | ₩24,822 | ₩25,248 | -2.92% | 689.2만 |
|---|
| 2025.10.15 | ₩26,382 | ₩26,542 | ₩25,502 | ₩25,969 | -1.57% | 724.3만 |
|---|
| 2025.10.14 | ₩24,315 | ₩26,089 | ₩24,115 | ₩26,049 | +7.13% | 971.6만 |
|---|
| 2025.10.13 | ₩24,942 | ₩25,355 | ₩24,488 | ₩24,675 | -1.07% | 860.1만 |
|---|
| 2025.10.10 | ₩26,529 | ₩26,529 | ₩24,782 | ₩24,782 | -6.59% | 900.8만 |
|---|