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 | ₩14,899 | ₩14,953 | ₩14,352 | ₩14,432 | -3.14% | 2052.9만 |
| 2026.10.08 | ₩14,726 | ₩14,913 | ₩14,379 | ₩14,846 | +0.82% | 3605.6만 |
| 2026.10.07 | ₩15,620 | ₩15,660 | ₩14,379 | ₩15,100 | -3.33% | 4647.3만 |
| 2026.10.06 | ₩16,221 | ₩16,809 | ₩16,114 | ₩16,168 | -0.33% | 2304.6만 |
| 2026.10.05 | ₩16,008 | ₩16,221 | ₩15,714 | ₩15,861 | -0.92% | 1560.1만 |
| 2026.10.02 | ₩16,622 | ₩16,675 | ₩15,954 | ₩16,101 | -3.13% | 1679.9만 |
| 2026.10.01 | ₩15,487 | ₩16,261 | ₩15,180 | ₩16,088 | +3.88% | 2186.9만 |
| 2026.09.30 | ₩15,807 | ₩15,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,607 |
| -1.27% |
| 2539.8만 |
| 2026.09.29 | ₩16,248 | ₩16,341 | ₩15,420 | ₩15,514 | -4.52% | 2236.4만 |
|---|
| 2026.09.28 | ₩16,181 | ₩16,301 | ₩15,781 | ₩16,181 | 0.00% | 2318.6만 |
|---|
| 2026.09.25 | ₩16,341 | ₩16,689 | ₩16,048 | ₩16,595 | +1.55% | 1654만 |
|---|
| 2026.09.24 | ₩16,168 | ₩16,421 | ₩15,874 | ₩16,368 | +1.24% | 2551.5만 |
|---|
| 2026.09.23 | ₩16,956 | ₩17,049 | ₩16,328 | ₩16,395 | -3.31% | 2087.4만 |
|---|
| 2026.09.22 | ₩16,742 | ₩17,142 | ₩16,221 | ₩17,062 | +1.91% | 2376.2만 |
|---|
| 2026.09.21 | ₩15,594 | ₩16,542 | ₩15,193 | ₩16,288 | +4.45% | 2318.4만 |
|---|
| 2026.09.18 | ₩15,434 | ₩15,634 | ₩15,193 | ₩15,193 | -1.56% | 2796.1만 |
|---|
| 2026.09.17 | ₩15,714 | ₩15,861 | ₩15,340 | ₩15,540 | -1.10% | 1901.3만 |
|---|
| 2026.09.16 | ₩15,487 | ₩15,607 | ₩14,873 | ₩15,046 | -2.84% | 1876.9만 |
|---|
| 2026.09.15 | ₩16,114 | ₩16,168 | ₩15,220 | ₩15,273 | -5.22% | 2980.5만 |
|---|
| 2026.09.14 | ₩16,034 | ₩16,448 | ₩15,981 | ₩16,168 | +0.83% | 1201.3만 |
|---|
| 2026.09.11 | ₩16,729 | ₩16,889 | ₩16,248 | ₩16,435 | -1.76% | 1309.5만 |
|---|
| 2026.09.10 | ₩16,689 | ₩16,769 | ₩16,341 | ₩16,408 | -1.68% | 1798만 |
|---|
| 2026.09.09 | ₩17,556 | ₩17,610 | ₩16,915 | ₩16,969 | -3.35% | 1686.5만 |
|---|
| 2026.09.08 | ₩17,943 | ₩18,104 | ₩17,436 | ₩17,690 | -1.41% | 1427.7만 |
|---|
| 2026.09.04 | ₩17,757 | ₩18,197 | ₩17,703 | ₩17,823 | +0.38% | 1298.9만 |
|---|
| 2026.09.03 | ₩17,863 | ₩18,277 | ₩17,757 | ₩17,970 | +0.60% | 1328.5만 |
|---|
| 2026.09.02 | ₩17,116 | ₩17,783 | ₩17,089 | ₩17,650 | +3.12% | 1046.8만 |
|---|
| 2026.09.01 | ₩17,490 | ₩17,570 | ₩17,116 | ₩17,196 | -1.68% | 1377.7만 |
|---|
| 2026.08.31 | ₩17,903 | ₩18,077 | ₩17,636 | ₩17,730 | -0.97% | 1361.7만 |
|---|
| 2026.08.28 | ₩18,798 | ₩19,012 | ₩17,890 | ₩18,050 | -3.98% | 924만 |
|---|
| 2026.08.27 | ₩18,865 | ₩18,905 | ₩18,464 | ₩18,504 | -1.91% | 842만 |
|---|
| 2026.08.26 | ₩18,464 | ₩19,145 | ₩18,424 | ₩18,718 | +1.37% | 1040.2만 |
|---|
| 2026.08.25 | ₩18,304 | ₩18,664 | ₩18,197 | ₩18,491 | +1.02% | 1251.3만 |
|---|
| 2026.08.24 | ₩18,317 | ₩18,464 | ₩17,823 | ₩17,903 | -2.26% | 1346.7만 |
|---|
| 2026.08.21 | ₩17,903 | ₩18,624 | ₩17,810 | ₩18,371 | +2.61% | 1251.4만 |
|---|
| 2026.08.20 | ₩18,491 | ₩18,504 | ₩17,556 | ₩17,810 | -3.68% | 1821.3만 |
|---|
| 2026.08.19 | ₩18,317 | ₩18,985 | ₩18,304 | ₩18,838 | +2.84% | 1589.1만 |
|---|
| 2026.08.18 | ₩18,411 | ₩18,651 | ₩17,984 | ₩18,024 | -2.10% | 1513.1만 |
|---|
| 2026.08.17 | ₩19,292 | ₩19,292 | ₩18,491 | ₩18,664 | -3.25% | 1670.3만 |
|---|
| 2026.08.14 | ₩20,427 | ₩21,588 | ₩18,958 | ₩19,372 | -5.16% | 2537.7만 |
|---|
| 2026.08.13 | ₩20,146 | ₩20,373 | ₩19,719 | ₩19,879 | -1.33% | 1867.1만 |
|---|
| 2026.08.12 | ₩20,854 | ₩20,934 | ₩19,719 | ₩20,066 | -3.78% | 2462.4만 |
|---|
| 2026.08.11 | ₩20,760 | ₩21,068 | ₩20,627 | ₩20,760 | 0.00% | 1570만 |
|---|
| 2026.08.10 | ₩21,548 | ₩21,615 | ₩20,507 | ₩20,534 | -4.71% | 998.8만 |
|---|
| 2026.08.07 | ₩20,867 | ₩21,615 | ₩20,867 | ₩21,575 | +3.39% | 1623.5만 |
|---|
| 2026.08.06 | ₩20,694 | ₩21,121 | ₩20,267 | ₩20,267 | -2.06% | 1122.7만 |
|---|
| 2026.08.05 | ₩20,493 | ₩21,455 | ₩20,186 | ₩21,228 | +3.58% | 2065.7만 |
|---|
| 2026.08.04 | ₩19,506 | ₩20,734 | ₩19,319 | ₩20,480 | +5.00% | 3855.5만 |
|---|
| 2026.08.03 | ₩18,104 | ₩18,985 | ₩18,104 | ₩18,811 | +3.91% | 1741만 |
|---|
| 2026.07.31 | ₩18,144 | ₩18,264 | ₩17,596 | ₩17,757 | -2.13% | 1268.7만 |
|---|
| 2026.07.30 | ₩18,197 | ₩18,357 | ₩17,650 | ₩17,970 | -1.25% | 1813만 |
|---|
| 2026.07.29 | ₩18,544 | ₩18,651 | ₩17,623 | ₩17,890 | -3.53% | 2579.1만 |
|---|
| 2026.07.28 | ₩18,691 | ₩20,106 | ₩18,571 | ₩19,025 | +1.79% | 2267.4만 |
|---|
| 2026.07.27 | ₩18,371 | ₩18,945 | ₩18,371 | ₩18,865 | +2.69% | 1292.1만 |
|---|
| 2026.07.24 | ₩18,237 | ₩18,758 | ₩17,783 | ₩18,251 | +0.07% | 1812.8만 |
|---|
| 2026.07.23 | ₩18,144 | ₩18,971 | ₩18,010 | ₩18,464 | +1.77% | 2210.8만 |
|---|
| 2026.07.22 | ₩18,731 | ₩19,105 | ₩18,478 | ₩18,491 | -1.28% | 1718만 |
|---|
| 2026.07.21 | ₩18,077 | ₩18,851 | ₩17,850 | ₩18,611 | +2.95% | 2481.3만 |
|---|
| 2026.07.20 | ₩19,118 | ₩19,439 | ₩17,997 | ₩18,077 | -5.45% | 2818.1만 |
|---|
| 2026.07.17 | ₩20,053 | ₩20,934 | ₩19,145 | ₩19,225 | -4.13% | 1927.4만 |
|---|
| 2026.07.16 | ₩20,226 | ₩20,907 | ₩20,106 | ₩20,587 | +1.78% | 2253.7만 |
|---|
| 2026.07.15 | ₩19,332 | ₩20,534 | ₩19,185 | ₩20,453 | +5.80% | 2975.7만 |
|---|
| 2026.07.14 | ₩19,145 | ₩19,465 | ₩18,785 | ₩19,305 | +0.84% | 2816만 |
|---|
| 2026.07.13 | ₩19,626 | ₩19,759 | ₩18,464 | ₩18,544 | -5.51% | 2926.8만 |
|---|
| 2026.07.10 | ₩19,385 | ₩20,093 | ₩19,105 | ₩20,013 | +3.24% | 3779.9만 |
|---|
| 2026.07.09 | ₩19,412 | ₩20,093 | ₩19,105 | ₩19,465 | +0.28% | 4773.3만 |
|---|
| 2026.07.08 | ₩20,093 | ₩20,093 | ₩18,451 | ₩19,572 | -2.59% | 6392.7만 |
|---|
| 2026.07.07 | ₩21,295 | ₩21,295 | ₩20,267 | ₩20,360 | -4.39% | 2141.2만 |
|---|
| 2026.07.06 | ₩21,615 | ₩21,722 | ₩20,907 | ₩21,108 | -2.35% | 2145만 |
|---|
| 2026.07.02 | ₩22,042 | ₩22,536 | ₩21,081 | ₩21,642 | -1.82% | 3254.7만 |
|---|
| 2026.07.01 | ₩23,070 | ₩24,192 | ₩21,975 | ₩22,082 | -4.28% | 2606.3만 |
|---|
| 2026.06.30 | ₩24,646 | ₩24,832 | ₩21,802 | ₩23,070 | -6.39% | 8991.4만 |
|---|
| 2026.06.29 | ₩23,658 | ₩24,686 | ₩23,003 | ₩23,791 | +0.56% | 3050.6만 |
|---|
| 2026.06.26 | ₩23,497 | ₩24,459 | ₩23,431 | ₩23,738 | +1.02% | 2661.6만 |
|---|
| 2026.06.25 | ₩22,963 | ₩24,031 | ₩22,723 | ₩24,031 | +4.65% | 3049.9만 |
|---|
| 2026.06.24 | ₩21,815 | ₩22,736 | ₩21,081 | ₩22,603 | +3.61% | 2806.3만 |
|---|
| 2026.06.23 | ₩21,922 | ₩22,456 | ₩21,615 | ₩21,655 | -1.22% | 1309.8만 |
|---|
| 2026.06.22 | ₩23,471 | ₩23,724 | ₩22,269 | ₩22,349 | -4.78% | 1301.5만 |
|---|
| 2026.06.18 | ₩22,790 | ₩23,858 | ₩22,683 | ₩23,711 | +4.04% | 1606.4만 |
|---|
| 2026.06.17 | ₩22,616 | ₩23,965 | ₩21,949 | ₩22,109 | -2.24% | 2199.9만 |
|---|
| 2026.06.16 | ₩22,189 | ₩23,337 | ₩21,962 | ₩22,710 | +2.35% | 1454.5만 |
|---|
| 2026.06.15 | ₩22,897 | ₩23,564 | ₩22,202 | ₩22,282 | -2.68% | 1605.1만 |
|---|
| 2026.06.12 | ₩22,443 | ₩22,630 | ₩21,802 | ₩22,202 | -1.07% | 1229.3만 |
|---|
| 2026.06.11 | ₩20,347 | ₩22,149 | ₩20,173 | ₩22,136 | +8.79% | 1905.2만 |
|---|
| 2026.06.10 | ₩21,588 | ₩21,628 | ₩19,692 | ₩20,106 | -6.86% | 2331.6만 |
|---|
| 2026.06.09 | ₩21,054 | ₩22,056 | ₩20,921 | ₩21,895 | +3.99% | 1784.7만 |
|---|
| 2026.06.08 | ₩20,934 | ₩21,081 | ₩20,453 | ₩20,747 | -0.89% | 1378.3만 |
|---|
| 2026.06.05 | ₩21,441 | ₩21,735 | ₩20,627 | ₩21,041 | -1.87% | 1766.2만 |
|---|
| 2026.06.04 | ₩22,015 | ₩22,242 | ₩21,481 | ₩21,668 | -1.58% | 1472.1만 |
|---|
| 2026.06.03 | ₩21,628 | ₩22,296 | ₩21,535 | ₩21,949 | +1.48% | 1835.5만 |
|---|
| 2026.06.02 | ₩22,216 | ₩22,670 | ₩21,375 | ₩21,789 | -1.92% | 1976.3만 |
|---|
| 2026.06.01 | ₩22,897 | ₩23,124 | ₩22,109 | ₩22,376 | -2.27% | 1678.9만 |
|---|
| 2026.05.29 | ₩23,578 | ₩23,978 | ₩22,910 | ₩23,030 | -2.32% | 1772.3만 |
|---|
| 2026.05.28 | ₩22,710 | ₩23,818 | ₩22,389 | ₩23,604 | +3.94% | 1213.8만 |
|---|
| 2026.05.27 | ₩22,937 | ₩23,845 | ₩22,710 | ₩23,230 | +1.28% | 1795.6만 |
|---|
| 2026.05.26 | ₩22,830 | ₩23,364 | ₩22,309 | ₩22,910 | +0.35% | 1506.8만 |
|---|
| 2026.05.22 | ₩23,364 | ₩23,711 | ₩21,909 | ₩22,256 | -4.74% | 952.3만 |
|---|
| 2026.05.21 | ₩22,683 | ₩23,097 | ₩22,069 | ₩22,736 | +0.24% | 1134.4만 |
|---|
| 2026.05.20 | ₩21,722 | ₩23,017 | ₩21,228 | ₩23,003 | +5.90% | 1662.8만 |
|---|
| 2026.05.19 | ₩21,975 | ₩22,082 | ₩20,694 | ₩21,295 | -3.10% | 2350.7만 |
|---|
| 2026.05.18 | ₩21,882 | ₩22,509 | ₩21,335 | ₩22,296 | +1.89% | 1702만 |
|---|
| 2026.05.15 | ₩22,656 | ₩22,776 | ₩21,735 | ₩21,802 | -3.77% | 2232.9만 |
|---|
| 2026.05.14 | ₩23,003 | ₩24,178 | ₩22,643 | ₩23,270 | +1.16% | 1578만 |
|---|
| 2026.05.13 | ₩23,564 | ₩23,631 | ₩22,603 | ₩22,723 | -3.57% | 1599.8만 |
|---|
| 2026.05.12 | ₩24,485 | ₩24,659 | ₩23,631 | ₩23,684 | -3.27% | 1662.3만 |
|---|
| 2026.05.11 | ₩24,739 | ₩25,073 | ₩24,192 | ₩24,619 | -0.49% | 1322.2만 |
|---|
| 2026.05.08 | ₩25,700 | ₩25,901 | ₩24,152 | ₩25,046 | -2.55% | 1433만 |
|---|
| 2026.05.07 | ₩26,541 | ₩26,541 | ₩24,792 | ₩25,046 | -5.63% | 1877.3만 |
|---|
| 2026.05.06 | ₩25,740 | ₩26,942 | ₩25,593 | ₩26,354 | +2.39% | 1618.1만 |
|---|
| 2026.05.05 | ₩26,168 | ₩26,168 | ₩24,993 | ₩25,193 | -3.72% | 1349.8만 |
|---|
| 2026.05.04 | ₩26,301 | ₩26,421 | ₩25,460 | ₩25,527 | -2.94% | 1264.1만 |
|---|
| 2026.05.01 | ₩26,969 | ₩27,142 | ₩26,248 | ₩26,461 | -1.88% | 1293.7만 |
|---|
| 2026.04.30 | ₩26,568 | ₩27,169 | ₩26,181 | ₩26,795 | +0.85% | 1412.2만 |
|---|
| 2026.04.29 | ₩26,034 | ₩26,448 | ₩25,193 | ₩26,181 | +0.56% | 1685.9만 |
|---|
| 2026.04.28 | ₩26,902 | ₩27,302 | ₩26,034 | ₩26,181 | -2.68% | 1948만 |
|---|
| 2026.04.27 | ₩28,277 | ₩28,731 | ₩27,182 | ₩27,222 | -3.73% | 1564.4만 |
|---|
| 2026.04.24 | ₩29,372 | ₩29,599 | ₩27,903 | ₩27,997 | -4.68% | 2074.1만 |
|---|
| 2026.04.23 | ₩28,197 | ₩29,545 | ₩27,997 | ₩29,505 | +4.64% | 1949.6만 |
|---|
| 2026.04.22 | ₩30,880 | ₩30,894 | ₩27,903 | ₩27,983 | -9.38% | 3278.2만 |
|---|
| 2026.04.21 | ₩32,536 | ₩32,576 | ₩29,999 | ₩30,039 | -7.67% | 3112.9만 |
|---|
| 2026.04.20 | ₩32,256 | ₩32,563 | ₩30,507 | ₩32,336 | +0.25% | 5512.1만 |
|---|
| 2026.04.17 | ₩33,310 | ₩33,964 | ₩32,763 | ₩33,377 | +0.20% | 1006.6만 |
|---|
| 2026.04.16 | ₩30,987 | ₩32,563 | ₩30,987 | ₩32,376 | +4.48% | 902.2만 |
|---|
| 2026.04.15 | ₩31,454 | ₩31,454 | ₩30,613 | ₩31,001 | -1.44% | 1204.6만 |
|---|
| 2026.04.14 | ₩30,013 | ₩31,374 | ₩30,013 | ₩31,161 | +3.83% | 877.2만 |
|---|
| 2026.04.13 | ₩28,624 | ₩29,719 | ₩28,277 | ₩29,639 | +3.54% | 874.4만 |
|---|
| 2026.04.10 | ₩28,651 | ₩29,559 | ₩28,651 | ₩29,278 | +2.19% | 886만 |
|---|
| 2026.04.09 | ₩27,102 | ₩28,437 | ₩27,102 | ₩28,277 | +4.33% | 870.2만 |
|---|
| 2026.04.08 | ₩27,196 | ₩28,224 | ₩26,875 | ₩27,396 | +0.74% | 1218.4만 |
|---|
| 2026.04.07 | ₩24,966 | ₩25,233 | ₩24,098 | ₩25,126 | +0.64% | 682.3만 |
|---|
| 2026.04.06 | ₩25,153 | ₩25,700 | ₩24,926 | ₩25,393 | +0.96% | 514.1만 |
|---|
| 2026.04.02 | ₩24,899 | ₩26,328 | ₩24,606 | ₩25,407 | +2.04% | 655.3만 |
|---|
| 2026.04.01 | ₩26,341 | ₩26,702 | ₩25,687 | ₩25,767 | -2.18% | 1061.4만 |
|---|
| 2026.03.31 | ₩25,206 | ₩26,408 | ₩25,113 | ₩25,927 | +2.86% | 795만 |
|---|
| 2026.03.30 | ₩25,607 | ₩25,981 | ₩24,112 | ₩24,312 | -5.06% | 785.9만 |
|---|
| 2026.03.27 | ₩25,861 | ₩26,194 | ₩25,260 | ₩25,313 | -2.12% | 587.3만 |
|---|
| 2026.03.26 | ₩26,889 | ₩27,810 | ₩26,234 | ₩26,248 | -2.38% | 627.8만 |
|---|
| 2026.03.25 | ₩27,489 | ₩27,676 | ₩26,768 | ₩27,316 | -0.63% | 518.3만 |
|---|
| 2026.03.24 | ₩26,688 | ₩27,583 | ₩26,381 | ₩26,955 | +1.00% | 553.5만 |
|---|
| 2026.03.23 | ₩25,780 | ₩27,236 | ₩25,473 | ₩27,102 | +5.13% | 1041.9만 |
|---|
| 2026.03.20 | ₩26,835 | ₩27,075 | ₩24,672 | ₩24,886 | -7.26% | 1441.8만 |
|---|
| 2026.03.19 | ₩26,101 | ₩27,529 | ₩26,074 | ₩27,075 | +3.73% | 675.7만 |
|---|
| 2026.03.18 | ₩27,609 | ₩28,170 | ₩26,688 | ₩26,875 | -2.66% | 508.1만 |
|---|
| 2026.03.17 | ₩27,382 | ₩28,317 | ₩27,276 | ₩27,850 | +1.71% | 463만 |
|---|
| 2026.03.16 | ₩27,796 | ₩28,464 | ₩27,382 | ₩27,636 | -0.58% | 934만 |
|---|
| 2026.03.13 | ₩26,501 | ₩27,516 | ₩25,513 | ₩26,942 | +1.66% | 832.5만 |
|---|
| 2026.03.12 | ₩27,836 | ₩28,370 | ₩25,941 | ₩26,034 | -6.47% | 896.6만 |
|---|
| 2026.03.11 | ₩28,731 | ₩28,958 | ₩27,997 | ₩28,197 | -1.86% | 483.7만 |
|---|
| 2026.03.10 | ₩29,105 | ₩29,398 | ₩28,571 | ₩28,798 | -1.06% | 352.4만 |
|---|
| 2026.03.09 | ₩28,704 | ₩29,358 | ₩27,703 | ₩28,958 | +0.88% | 655.7만 |
|---|
| 2026.03.06 | ₩29,706 | ₩29,932 | ₩29,038 | ₩29,105 | -2.02% | 513.2만 |
|---|
| 2026.03.05 | ₩30,560 | ₩31,201 | ₩29,746 | ₩30,520 | -0.13% | 526.1만 |
|---|
| 2026.03.04 | ₩29,852 | ₩31,294 | ₩29,412 | ₩31,054 | +4.03% | 747.1만 |
|---|
| 2026.03.03 | ₩29,772 | ₩29,906 | ₩28,744 | ₩29,305 | -1.57% | 673.3만 |
|---|
| 2026.03.02 | ₩31,187 | ₩31,535 | ₩30,320 | ₩30,600 | -1.88% | 715.7만 |
|---|
| 2026.02.27 | ₩31,441 | ₩32,002 | ₩30,386 | ₩31,975 | +1.70% | 718.9만 |
|---|
| 2026.02.26 | ₩32,576 | ₩32,723 | ₩31,201 | ₩31,882 | -2.13% | 597.4만 |
|---|
| 2026.02.25 | ₩33,804 | ₩33,911 | ₩32,149 | ₩32,309 | -4.42% | 406만 |
|---|
| 2026.02.24 | ₩33,017 | ₩34,325 | ₩33,003 | ₩33,564 | +1.66% | 438.4만 |
|---|
| 2026.02.23 | ₩33,804 | ₩34,045 | ₩32,616 | ₩33,003 | -2.37% | 454.5만 |
|---|
| 2026.02.20 | ₩34,659 | ₩35,113 | ₩34,031 | ₩34,098 | -1.62% | 555만 |
|---|
| 2026.02.19 | ₩35,286 | ₩35,446 | ₩34,512 | ₩35,006 | -0.79% | 553.4만 |
|---|
| 2026.02.18 | ₩35,633 | ₩36,862 | ₩35,433 | ₩35,553 | -0.22% | 662.3만 |
|---|
| 2026.02.17 | ₩36,167 | ₩36,728 | ₩35,286 | ₩35,807 | -1.00% | 773.5만 |
|---|
| 2026.02.13 | ₩34,418 | ₩36,181 | ₩34,018 | ₩36,141 | +5.00% | 822.5만 |
|---|
| 2026.02.12 | ₩35,940 | ₩36,781 | ₩34,445 | ₩34,605 | -3.71% | 938.7만 |
|---|
| 2026.02.11 | ₩32,750 | ₩36,234 | ₩32,549 | ₩36,127 | +10.31% | 1721.3만 |
|---|
| 2026.02.10 | ₩31,187 | ₩31,561 | ₩30,734 | ₩30,987 | -0.64% | 882.2만 |
|---|
| 2026.02.09 | ₩30,707 | ₩31,308 | ₩30,467 | ₩31,121 | +1.35% | 502.7만 |
|---|
| 2026.02.06 | ₩28,704 | ₩30,880 | ₩28,691 | ₩30,720 | +7.02% | 862.3만 |
|---|
| 2026.02.05 | ₩30,333 | ₩30,800 | ₩27,917 | ₩28,090 | -7.39% | 853.1만 |
|---|
| 2026.02.04 | ₩30,493 | ₩31,454 | ₩29,746 | ₩30,880 | +1.27% | 718.8만 |
|---|
| 2026.02.03 | ₩29,706 | ₩31,001 | ₩29,532 | ₩30,493 | +2.65% | 856.1만 |
|---|
| 2026.02.02 | ₩29,372 | ₩29,986 | ₩28,824 | ₩29,479 | +0.36% | 647만 |
|---|
| 2026.01.30 | ₩30,066 | ₩30,413 | ₩29,345 | ₩29,612 | -1.51% | 612.1만 |
|---|
| 2026.01.29 | ₩30,920 | ₩31,027 | ₩30,066 | ₩30,493 | -1.38% | 662만 |
|---|
| 2026.01.28 | ₩31,815 | ₩31,908 | ₩30,854 | ₩31,027 | -2.48% | 511.2만 |
|---|
| 2026.01.27 | ₩31,975 | ₩32,376 | ₩31,308 | ₩31,548 | -1.34% | 549.1만 |
|---|
| 2026.01.26 | ₩31,802 | ₩32,069 | ₩31,441 | ₩31,962 | +0.50% | 624.9만 |
|---|
| 2026.01.23 | ₩32,175 | ₩32,202 | ₩31,187 | ₩31,922 | -0.79% | 881.2만 |
|---|
| 2026.01.22 | ₩32,202 | ₩32,696 | ₩31,922 | ₩32,202 | 0.00% | 1051.6만 |
|---|
| 2026.01.21 | ₩31,441 | ₩31,681 | ₩30,747 | ₩31,334 | -0.34% | 995만 |
|---|
| 2026.01.20 | ₩31,334 | ₩32,042 | ₩30,987 | ₩31,401 | +0.21% | 906.5만 |
|---|
| 2026.01.16 | ₩31,495 | ₩32,549 | ₩31,374 | ₩31,788 | +0.93% | 2942.5만 |
|---|
| 2026.01.15 | ₩34,151 | ₩34,592 | ₩33,377 | ₩33,404 | -2.19% | 737.5만 |
|---|
| 2026.01.14 | ₩33,377 | ₩34,151 | ₩32,736 | ₩34,071 | +2.08% | 766.9만 |
|---|
| 2026.01.13 | ₩33,457 | ₩34,138 | ₩32,563 | ₩33,591 | +0.40% | 958.2만 |
|---|
| 2026.01.12 | ₩34,979 | ₩35,032 | ₩32,830 | ₩33,110 | -5.34% | 1023.6만 |
|---|
| 2026.01.09 | ₩32,763 | ₩33,444 | ₩32,296 | ₩33,377 | +1.87% | 720.4만 |
|---|
| 2026.01.08 | ₩31,241 | ₩33,404 | ₩30,987 | ₩32,910 | +5.34% | 986.1만 |
|---|
| 2026.01.07 | ₩32,149 | ₩32,763 | ₩31,107 | ₩31,214 | -2.91% | 1090.5만 |
|---|
| 2026.01.06 | ₩30,774 | ₩32,282 | ₩30,453 | ₩32,015 | +4.03% | 890.5만 |
|---|
| 2026.01.05 | ₩27,329 | ₩31,775 | ₩27,236 | ₩31,107 | +13.83% | 2520.2만 |
|---|
| 2026.01.02 | ₩25,700 | ₩26,595 | ₩25,380 | ₩26,328 | +2.44% | 694만 |
|---|
| 2025.12.31 | ₩28,010 | ₩28,077 | ₩25,660 | ₩25,754 | -8.06% | 1601.2만 |
|---|
| 2025.12.30 | ₩28,037 | ₩28,224 | ₩27,957 | ₩28,090 | +0.19% | 558만 |
|---|
| 2025.12.29 | ₩28,103 | ₩28,664 | ₩27,997 | ₩28,103 | 0.00% | 299.9만 |
|---|
| 2025.12.26 | ₩28,864 | ₩28,904 | ₩28,344 | ₩28,357 | -1.76% | 245.1만 |
|---|
| 2025.12.24 | ₩29,011 | ₩29,011 | ₩28,651 | ₩28,771 | -0.83% | 154.8만 |
|---|
| 2025.12.23 | ₩29,065 | ₩29,212 | ₩28,678 | ₩28,891 | -0.60% | 493.1만 |
|---|
| 2025.12.22 | ₩29,372 | ₩29,625 | ₩29,025 | ₩29,318 | -0.18% | 618.7만 |
|---|
| 2025.12.19 | ₩28,998 | ₩29,492 | ₩28,824 | ₩29,105 | +0.37% | 918.1만 |
|---|
| 2025.12.18 | ₩28,370 | ₩29,345 | ₩28,290 | ₩29,212 | +2.96% | 555.4만 |
|---|
| 2025.12.17 | ₩28,250 | ₩28,784 | ₩27,756 | ₩27,756 | -1.75% | 551.3만 |
|---|
| 2025.12.16 | ₩28,384 | ₩28,891 | ₩28,277 | ₩28,504 | +0.42% | 460만 |
|---|
| 2025.12.15 | ₩28,424 | ₩28,571 | ₩27,943 | ₩28,451 | +0.09% | 610.1만 |
|---|
| 2025.12.12 | ₩29,772 | ₩29,786 | ₩28,451 | ₩28,544 | -4.13% | 790.5만 |
|---|
| 2025.12.11 | ₩28,878 | ₩29,665 | ₩28,678 | ₩29,532 | +2.27% | 841.1만 |
|---|
| 2025.12.10 | ₩27,970 | ₩29,292 | ₩27,890 | ₩28,985 | +3.63% | 887.8만 |
|---|
| 2025.12.09 | ₩28,290 | ₩28,584 | ₩27,650 | ₩27,970 | -1.13% | 771.5만 |
|---|
| 2025.12.08 | ₩27,903 | ₩28,584 | ₩27,756 | ₩28,397 | +1.77% | 777.2만 |
|---|
| 2025.12.05 | ₩27,583 | ₩28,130 | ₩27,222 | ₩27,796 | +0.77% | 708.4만 |
|---|
| 2025.12.04 | ₩26,515 | ₩27,676 | ₩26,515 | ₩27,476 | +3.63% | 767.9만 |
|---|
| 2025.12.03 | ₩25,593 | ₩27,169 | ₩25,367 | ₩26,702 | +4.33% | 977.5만 |
|---|
| 2025.12.02 | ₩24,659 | ₩25,887 | ₩24,619 | ₩25,807 | +4.66% | 726.4만 |
|---|
| 2025.12.01 | ₩24,739 | ₩25,073 | ₩24,432 | ₩24,472 | -1.08% | 695.8만 |
|---|
| 2025.11.28 | ₩24,525 | ₩25,019 | ₩24,392 | ₩25,006 | +1.96% | 297.9만 |
|---|
| 2025.11.26 | ₩23,564 | ₩24,672 | ₩23,497 | ₩24,379 | +3.46% | 534.3만 |
|---|
| 2025.11.25 | ₩22,683 | ₩23,778 | ₩22,509 | ₩23,618 | +4.12% | 701.8만 |
|---|
| 2025.11.24 | ₩22,696 | ₩23,364 | ₩22,376 | ₩22,443 | -1.12% | 747.2만 |
|---|
| 2025.11.21 | ₩21,521 | ₩23,404 | ₩21,495 | ₩22,670 | +5.33% | 669.4만 |
|---|
| 2025.11.20 | ₩22,189 | ₩22,843 | ₩21,348 | ₩21,495 | -3.13% | 627.1만 |
|---|
| 2025.11.19 | ₩22,296 | ₩22,576 | ₩21,695 | ₩21,762 | -2.40% | 725만 |
|---|
| 2025.11.18 | ₩22,256 | ₩22,857 | ₩22,069 | ₩22,282 | +0.12% | 524.3만 |
|---|
| 2025.11.17 | ₩23,364 | ₩23,431 | ₩22,242 | ₩22,643 | -3.09% | 551.8만 |
|---|
| 2025.11.14 | ₩22,776 | ₩23,751 | ₩22,710 | ₩23,337 | +2.46% | 518.4만 |
|---|
| 2025.11.13 | ₩24,886 | ₩24,993 | ₩23,324 | ₩23,351 | -6.17% | 609.9만 |
|---|
| 2025.11.12 | ₩25,433 | ₩25,861 | ₩24,565 | ₩25,086 | -1.36% | 645만 |
|---|
| 2025.11.11 | ₩24,819 | ₩25,620 | ₩24,071 | ₩25,393 | +2.31% | 812.6만 |
|---|
| 2025.11.10 | ₩23,030 | ₩24,832 | ₩22,563 | ₩24,565 | +6.67% | 999.7만 |
|---|
| 2025.11.07 | ₩21,361 | ₩23,230 | ₩20,694 | ₩22,950 | +7.44% | 1320.6만 |
|---|
| 2025.11.06 | ₩21,975 | ₩22,162 | ₩21,134 | ₩21,548 | -1.94% | 1344.5만 |
|---|
| 2025.11.05 | ₩22,696 | ₩22,803 | ₩21,989 | ₩22,015 | -3.00% | 1211.8만 |
|---|
| 2025.11.04 | ₩22,790 | ₩23,030 | ₩22,496 | ₩22,523 | -1.17% | 699.1만 |
|---|
| 2025.11.03 | ₩23,698 | ₩23,831 | ₩22,763 | ₩23,084 | -2.59% | 793.8만 |
|---|
| 2025.10.31 | ₩23,804 | ₩23,938 | ₩23,377 | ₩23,591 | -0.90% | 743.5만 |
|---|
| 2025.10.30 | ₩24,712 | ₩24,712 | ₩23,671 | ₩23,711 | -4.05% | 740.6만 |
|---|
| 2025.10.29 | ₩24,112 | ₩25,166 | ₩23,551 | ₩24,686 | +2.38% | 858.2만 |
|---|
| 2025.10.28 | ₩24,165 | ₩25,113 | ₩24,005 | ₩24,165 | 0.00% | 721.1만 |
|---|
| 2025.10.27 | ₩24,913 | ₩24,939 | ₩24,071 | ₩24,138 | -3.11% | 577.4만 |
|---|
| 2025.10.24 | ₩24,832 | ₩25,180 | ₩24,539 | ₩24,552 | -1.13% | 513.1만 |
|---|
| 2025.10.23 | ₩24,686 | ₩24,792 | ₩24,152 | ₩24,432 | -1.03% | 624.1만 |
|---|
| 2025.10.22 | ₩25,861 | ₩26,301 | ₩24,445 | ₩24,512 | -5.21% | 858.1만 |
|---|
| 2025.10.21 | ₩25,500 | ₩26,688 | ₩25,500 | ₩26,087 | +2.30% | 673.8만 |
|---|
| 2025.10.20 | ₩25,553 | ₩25,700 | ₩25,059 | ₩25,367 | -0.73% | 450.5만 |
|---|
| 2025.10.17 | ₩25,367 | ₩25,780 | ₩24,699 | ₩25,353 | -0.05% | 511.8만 |
|---|
| 2025.10.16 | ₩26,034 | ₩26,101 | ₩24,846 | ₩25,273 | -2.92% | 689.2만 |
|---|
| 2025.10.15 | ₩26,408 | ₩26,568 | ₩25,527 | ₩25,994 | -1.57% | 724.3만 |
|---|
| 2025.10.14 | ₩24,339 | ₩26,114 | ₩24,138 | ₩26,074 | +7.13% | 971.6만 |
|---|
| 2025.10.13 | ₩24,966 | ₩25,380 | ₩24,512 | ₩24,699 | -1.07% | 860.1만 |
|---|
| 2025.10.10 | ₩26,555 | ₩26,555 | ₩24,806 | ₩24,806 | -6.59% | 900.8만 |
|---|