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 | ₩14,894 | ₩14,947 | ₩14,347 | ₩14,427 | -3.14% | 2052.9만 |
| 2026.10.08 | ₩14,720 | ₩14,907 | ₩14,373 | ₩14,841 | +0.82% | 3605.6만 |
| 2026.10.07 | ₩15,615 | ₩15,655 | ₩14,373 | ₩15,094 | -3.33% | 4647.3만 |
| 2026.10.06 | ₩16,215 | ₩16,802 | ₩16,108 | ₩16,162 | -0.33% | 2304.6만 |
| 2026.10.05 | ₩16,002 | ₩16,215 | ₩15,708 | ₩15,855 | -0.92% | 1560.1만 |
| 2026.10.02 | ₩16,616 | ₩16,669 | ₩15,948 | ₩16,095 | -3.13% | 1679.9만 |
| 2026.10.01 | ₩15,481 | ₩16,255 | ₩15,174 | ₩16,082 | +3.88% | 2186.9만 |
| 2026.09.30 | ₩15,801 | ₩15,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,601 |
| -1.27% |
| 2539.8만 |
| 2026.09.29 | ₩16,242 | ₩16,335 | ₩15,414 | ₩15,508 | -4.52% | 2236.4만 |
|---|
| 2026.09.28 | ₩16,175 | ₩16,295 | ₩15,775 | ₩16,175 | 0.00% | 2318.6만 |
|---|
| 2026.09.25 | ₩16,335 | ₩16,682 | ₩16,042 | ₩16,589 | +1.55% | 1654만 |
|---|
| 2026.09.24 | ₩16,162 | ₩16,415 | ₩15,868 | ₩16,362 | +1.24% | 2551.5만 |
|---|
| 2026.09.23 | ₩16,949 | ₩17,043 | ₩16,322 | ₩16,389 | -3.31% | 2087.4만 |
|---|
| 2026.09.22 | ₩16,736 | ₩17,136 | ₩16,215 | ₩17,056 | +1.91% | 2376.2만 |
|---|
| 2026.09.21 | ₩15,588 | ₩16,535 | ₩15,188 | ₩16,282 | +4.45% | 2318.4만 |
|---|
| 2026.09.18 | ₩15,428 | ₩15,628 | ₩15,188 | ₩15,188 | -1.56% | 2796.1만 |
|---|
| 2026.09.17 | ₩15,708 | ₩15,855 | ₩15,334 | ₩15,535 | -1.10% | 1901.3만 |
|---|
| 2026.09.16 | ₩15,481 | ₩15,601 | ₩14,867 | ₩15,041 | -2.84% | 1876.9만 |
|---|
| 2026.09.15 | ₩16,108 | ₩16,162 | ₩15,214 | ₩15,268 | -5.22% | 2980.5만 |
|---|
| 2026.09.14 | ₩16,028 | ₩16,442 | ₩15,975 | ₩16,162 | +0.83% | 1201.3만 |
|---|
| 2026.09.11 | ₩16,722 | ₩16,882 | ₩16,242 | ₩16,429 | -1.76% | 1309.5만 |
|---|
| 2026.09.10 | ₩16,682 | ₩16,762 | ₩16,335 | ₩16,402 | -1.68% | 1798만 |
|---|
| 2026.09.09 | ₩17,550 | ₩17,603 | ₩16,909 | ₩16,963 | -3.35% | 1686.5만 |
|---|
| 2026.09.08 | ₩17,937 | ₩18,097 | ₩17,430 | ₩17,683 | -1.41% | 1427.7만 |
|---|
| 2026.09.04 | ₩17,750 | ₩18,190 | ₩17,697 | ₩17,817 | +0.38% | 1298.9만 |
|---|
| 2026.09.03 | ₩17,857 | ₩18,270 | ₩17,750 | ₩17,963 | +0.60% | 1328.5만 |
|---|
| 2026.09.02 | ₩17,109 | ₩17,777 | ₩17,083 | ₩17,643 | +3.12% | 1046.8만 |
|---|
| 2026.09.01 | ₩17,483 | ₩17,563 | ₩17,109 | ₩17,189 | -1.68% | 1377.7만 |
|---|
| 2026.08.31 | ₩17,897 | ₩18,070 | ₩17,630 | ₩17,723 | -0.97% | 1361.7만 |
|---|
| 2026.08.28 | ₩18,791 | ₩19,004 | ₩17,883 | ₩18,044 | -3.98% | 924만 |
|---|
| 2026.08.27 | ₩18,858 | ₩18,898 | ₩18,457 | ₩18,497 | -1.91% | 842만 |
|---|
| 2026.08.26 | ₩18,457 | ₩19,138 | ₩18,417 | ₩18,711 | +1.37% | 1040.2만 |
|---|
| 2026.08.25 | ₩18,297 | ₩18,657 | ₩18,190 | ₩18,484 | +1.02% | 1251.3만 |
|---|
| 2026.08.24 | ₩18,310 | ₩18,457 | ₩17,817 | ₩17,897 | -2.26% | 1346.7만 |
|---|
| 2026.08.21 | ₩17,897 | ₩18,617 | ₩17,803 | ₩18,364 | +2.61% | 1251.4만 |
|---|
| 2026.08.20 | ₩18,484 | ₩18,497 | ₩17,550 | ₩17,803 | -3.68% | 1821.3만 |
|---|
| 2026.08.19 | ₩18,310 | ₩18,978 | ₩18,297 | ₩18,831 | +2.84% | 1589.1만 |
|---|
| 2026.08.18 | ₩18,404 | ₩18,644 | ₩17,977 | ₩18,017 | -2.10% | 1513.1만 |
|---|
| 2026.08.17 | ₩19,285 | ₩19,285 | ₩18,484 | ₩18,657 | -3.25% | 1670.3만 |
|---|
| 2026.08.14 | ₩20,419 | ₩21,580 | ₩18,951 | ₩19,365 | -5.16% | 2537.7만 |
|---|
| 2026.08.13 | ₩20,139 | ₩20,366 | ₩19,712 | ₩19,872 | -1.33% | 1867.1만 |
|---|
| 2026.08.12 | ₩20,846 | ₩20,926 | ₩19,712 | ₩20,059 | -3.78% | 2462.4만 |
|---|
| 2026.08.11 | ₩20,753 | ₩21,060 | ₩20,619 | ₩20,753 | 0.00% | 1570만 |
|---|
| 2026.08.10 | ₩21,540 | ₩21,607 | ₩20,499 | ₩20,526 | -4.71% | 998.8만 |
|---|
| 2026.08.07 | ₩20,859 | ₩21,607 | ₩20,859 | ₩21,567 | +3.39% | 1623.5만 |
|---|
| 2026.08.06 | ₩20,686 | ₩21,113 | ₩20,259 | ₩20,259 | -2.06% | 1122.7만 |
|---|
| 2026.08.05 | ₩20,486 | ₩21,447 | ₩20,179 | ₩21,220 | +3.58% | 2065.7만 |
|---|
| 2026.08.04 | ₩19,498 | ₩20,726 | ₩19,311 | ₩20,472 | +5.00% | 3855.5만 |
|---|
| 2026.08.03 | ₩18,097 | ₩18,978 | ₩18,097 | ₩18,804 | +3.91% | 1741만 |
|---|
| 2026.07.31 | ₩18,137 | ₩18,257 | ₩17,590 | ₩17,750 | -2.13% | 1268.7만 |
|---|
| 2026.07.30 | ₩18,190 | ₩18,350 | ₩17,643 | ₩17,963 | -1.25% | 1813만 |
|---|
| 2026.07.29 | ₩18,537 | ₩18,644 | ₩17,616 | ₩17,883 | -3.53% | 2579.1만 |
|---|
| 2026.07.28 | ₩18,684 | ₩20,099 | ₩18,564 | ₩19,018 | +1.79% | 2267.4만 |
|---|
| 2026.07.27 | ₩18,364 | ₩18,938 | ₩18,364 | ₩18,858 | +2.69% | 1292.1만 |
|---|
| 2026.07.24 | ₩18,230 | ₩18,751 | ₩17,777 | ₩18,244 | +0.07% | 1812.8만 |
|---|
| 2026.07.23 | ₩18,137 | ₩18,964 | ₩18,003 | ₩18,457 | +1.77% | 2210.8만 |
|---|
| 2026.07.22 | ₩18,724 | ₩19,098 | ₩18,471 | ₩18,484 | -1.28% | 1718만 |
|---|
| 2026.07.21 | ₩18,070 | ₩18,844 | ₩17,843 | ₩18,604 | +2.95% | 2481.3만 |
|---|
| 2026.07.20 | ₩19,111 | ₩19,431 | ₩17,990 | ₩18,070 | -5.45% | 2818.1만 |
|---|
| 2026.07.17 | ₩20,045 | ₩20,926 | ₩19,138 | ₩19,218 | -4.13% | 1927.4만 |
|---|
| 2026.07.16 | ₩20,219 | ₩20,900 | ₩20,099 | ₩20,579 | +1.78% | 2253.7만 |
|---|
| 2026.07.15 | ₩19,325 | ₩20,526 | ₩19,178 | ₩20,446 | +5.80% | 2975.7만 |
|---|
| 2026.07.14 | ₩19,138 | ₩19,458 | ₩18,778 | ₩19,298 | +0.84% | 2816만 |
|---|
| 2026.07.13 | ₩19,618 | ₩19,752 | ₩18,457 | ₩18,537 | -5.51% | 2926.8만 |
|---|
| 2026.07.10 | ₩19,378 | ₩20,085 | ₩19,098 | ₩20,005 | +3.24% | 3779.9만 |
|---|
| 2026.07.09 | ₩19,405 | ₩20,085 | ₩19,098 | ₩19,458 | +0.28% | 4773.3만 |
|---|
| 2026.07.08 | ₩20,085 | ₩20,085 | ₩18,444 | ₩19,565 | -2.59% | 6392.7만 |
|---|
| 2026.07.07 | ₩21,287 | ₩21,287 | ₩20,259 | ₩20,352 | -4.39% | 2141.2만 |
|---|
| 2026.07.06 | ₩21,607 | ₩21,714 | ₩20,900 | ₩21,100 | -2.35% | 2145만 |
|---|
| 2026.07.02 | ₩22,034 | ₩22,528 | ₩21,073 | ₩21,634 | -1.82% | 3254.7만 |
|---|
| 2026.07.01 | ₩23,062 | ₩24,183 | ₩21,967 | ₩22,074 | -4.28% | 2606.3만 |
|---|
| 2026.06.30 | ₩24,636 | ₩24,823 | ₩21,794 | ₩23,062 | -6.39% | 8991.4만 |
|---|
| 2026.06.29 | ₩23,649 | ₩24,676 | ₩22,995 | ₩23,782 | +0.56% | 3050.6만 |
|---|
| 2026.06.26 | ₩23,489 | ₩24,450 | ₩23,422 | ₩23,729 | +1.02% | 2661.6만 |
|---|
| 2026.06.25 | ₩22,955 | ₩24,022 | ₩22,715 | ₩24,022 | +4.65% | 3049.9만 |
|---|
| 2026.06.24 | ₩21,807 | ₩22,728 | ₩21,073 | ₩22,594 | +3.61% | 2806.3만 |
|---|
| 2026.06.23 | ₩21,914 | ₩22,448 | ₩21,607 | ₩21,647 | -1.22% | 1309.8만 |
|---|
| 2026.06.22 | ₩23,462 | ₩23,715 | ₩22,261 | ₩22,341 | -4.78% | 1301.5만 |
|---|
| 2026.06.18 | ₩22,781 | ₩23,849 | ₩22,675 | ₩23,702 | +4.04% | 1606.4만 |
|---|
| 2026.06.17 | ₩22,608 | ₩23,956 | ₩21,940 | ₩22,101 | -2.24% | 2199.9만 |
|---|
| 2026.06.16 | ₩22,181 | ₩23,328 | ₩21,954 | ₩22,701 | +2.35% | 1454.5만 |
|---|
| 2026.06.15 | ₩22,888 | ₩23,555 | ₩22,194 | ₩22,274 | -2.68% | 1605.1만 |
|---|
| 2026.06.12 | ₩22,434 | ₩22,621 | ₩21,794 | ₩22,194 | -1.07% | 1229.3만 |
|---|
| 2026.06.11 | ₩20,339 | ₩22,141 | ₩20,166 | ₩22,127 | +8.79% | 1905.2만 |
|---|
| 2026.06.10 | ₩21,580 | ₩21,620 | ₩19,685 | ₩20,099 | -6.86% | 2331.6만 |
|---|
| 2026.06.09 | ₩21,046 | ₩22,047 | ₩20,913 | ₩21,887 | +3.99% | 1784.7만 |
|---|
| 2026.06.08 | ₩20,926 | ₩21,073 | ₩20,446 | ₩20,739 | -0.89% | 1378.3만 |
|---|
| 2026.06.05 | ₩21,433 | ₩21,727 | ₩20,619 | ₩21,033 | -1.87% | 1766.2만 |
|---|
| 2026.06.04 | ₩22,007 | ₩22,234 | ₩21,473 | ₩21,660 | -1.58% | 1472.1만 |
|---|
| 2026.06.03 | ₩21,620 | ₩22,287 | ₩21,527 | ₩21,940 | +1.48% | 1835.5만 |
|---|
| 2026.06.02 | ₩22,207 | ₩22,661 | ₩21,367 | ₩21,780 | -1.92% | 1976.3만 |
|---|
| 2026.06.01 | ₩22,888 | ₩23,115 | ₩22,101 | ₩22,368 | -2.27% | 1678.9만 |
|---|
| 2026.05.29 | ₩23,569 | ₩23,969 | ₩22,901 | ₩23,022 | -2.32% | 1772.3만 |
|---|
| 2026.05.28 | ₩22,701 | ₩23,809 | ₩22,381 | ₩23,595 | +3.94% | 1213.8만 |
|---|
| 2026.05.27 | ₩22,928 | ₩23,836 | ₩22,701 | ₩23,222 | +1.28% | 1795.6만 |
|---|
| 2026.05.26 | ₩22,821 | ₩23,355 | ₩22,301 | ₩22,901 | +0.35% | 1506.8만 |
|---|
| 2026.05.22 | ₩23,355 | ₩23,702 | ₩21,900 | ₩22,247 | -4.74% | 952.3만 |
|---|
| 2026.05.21 | ₩22,675 | ₩23,088 | ₩22,061 | ₩22,728 | +0.24% | 1134.4만 |
|---|
| 2026.05.20 | ₩21,714 | ₩23,008 | ₩21,220 | ₩22,995 | +5.90% | 1662.8만 |
|---|
| 2026.05.19 | ₩21,967 | ₩22,074 | ₩20,686 | ₩21,287 | -3.10% | 2350.7만 |
|---|
| 2026.05.18 | ₩21,874 | ₩22,501 | ₩21,327 | ₩22,287 | +1.89% | 1702만 |
|---|
| 2026.05.15 | ₩22,648 | ₩22,768 | ₩21,727 | ₩21,794 | -3.77% | 2232.9만 |
|---|
| 2026.05.14 | ₩22,995 | ₩24,169 | ₩22,634 | ₩23,262 | +1.16% | 1578만 |
|---|
| 2026.05.13 | ₩23,555 | ₩23,622 | ₩22,594 | ₩22,715 | -3.57% | 1599.8만 |
|---|
| 2026.05.12 | ₩24,476 | ₩24,650 | ₩23,622 | ₩23,675 | -3.27% | 1662.3만 |
|---|
| 2026.05.11 | ₩24,730 | ₩25,063 | ₩24,183 | ₩24,610 | -0.49% | 1322.2만 |
|---|
| 2026.05.08 | ₩25,691 | ₩25,891 | ₩24,143 | ₩25,037 | -2.55% | 1433만 |
|---|
| 2026.05.07 | ₩26,531 | ₩26,531 | ₩24,783 | ₩25,037 | -5.63% | 1877.3만 |
|---|
| 2026.05.06 | ₩25,731 | ₩26,932 | ₩25,584 | ₩26,345 | +2.39% | 1618.1만 |
|---|
| 2026.05.05 | ₩26,158 | ₩26,158 | ₩24,983 | ₩25,184 | -3.72% | 1349.8만 |
|---|
| 2026.05.04 | ₩26,291 | ₩26,411 | ₩25,450 | ₩25,517 | -2.94% | 1264.1만 |
|---|
| 2026.05.01 | ₩26,959 | ₩27,132 | ₩26,238 | ₩26,451 | -1.88% | 1293.7만 |
|---|
| 2026.04.30 | ₩26,558 | ₩27,159 | ₩26,171 | ₩26,785 | +0.85% | 1412.2만 |
|---|
| 2026.04.29 | ₩26,024 | ₩26,438 | ₩25,184 | ₩26,171 | +0.56% | 1685.9만 |
|---|
| 2026.04.28 | ₩26,892 | ₩27,292 | ₩26,024 | ₩26,171 | -2.68% | 1948만 |
|---|
| 2026.04.27 | ₩28,266 | ₩28,720 | ₩27,172 | ₩27,212 | -3.73% | 1564.4만 |
|---|
| 2026.04.24 | ₩29,361 | ₩29,588 | ₩27,893 | ₩27,986 | -4.68% | 2074.1만 |
|---|
| 2026.04.23 | ₩28,186 | ₩29,534 | ₩27,986 | ₩29,494 | +4.64% | 1949.6만 |
|---|
| 2026.04.22 | ₩30,869 | ₩30,882 | ₩27,893 | ₩27,973 | -9.38% | 3278.2만 |
|---|
| 2026.04.21 | ₩32,524 | ₩32,564 | ₩29,988 | ₩30,028 | -7.67% | 3112.9만 |
|---|
| 2026.04.20 | ₩32,243 | ₩32,550 | ₩30,495 | ₩32,324 | +0.25% | 5512.1만 |
|---|
| 2026.04.17 | ₩33,298 | ₩33,952 | ₩32,751 | ₩33,365 | +0.20% | 1006.6만 |
|---|
| 2026.04.16 | ₩30,976 | ₩32,550 | ₩30,976 | ₩32,364 | +4.48% | 902.2만 |
|---|
| 2026.04.15 | ₩31,443 | ₩31,443 | ₩30,602 | ₩30,989 | -1.44% | 1204.6만 |
|---|
| 2026.04.14 | ₩30,001 | ₩31,363 | ₩30,001 | ₩31,149 | +3.83% | 877.2만 |
|---|
| 2026.04.13 | ₩28,613 | ₩29,708 | ₩28,266 | ₩29,628 | +3.54% | 874.4만 |
|---|
| 2026.04.10 | ₩28,640 | ₩29,548 | ₩28,640 | ₩29,267 | +2.19% | 886만 |
|---|
| 2026.04.09 | ₩27,092 | ₩28,427 | ₩27,092 | ₩28,266 | +4.33% | 870.2만 |
|---|
| 2026.04.08 | ₩27,185 | ₩28,213 | ₩26,865 | ₩27,386 | +0.74% | 1218.4만 |
|---|
| 2026.04.07 | ₩24,957 | ₩25,224 | ₩24,089 | ₩25,117 | +0.64% | 682.3만 |
|---|
| 2026.04.06 | ₩25,143 | ₩25,691 | ₩24,917 | ₩25,384 | +0.96% | 514.1만 |
|---|
| 2026.04.02 | ₩24,890 | ₩26,318 | ₩24,596 | ₩25,397 | +2.04% | 655.3만 |
|---|
| 2026.04.01 | ₩26,331 | ₩26,692 | ₩25,677 | ₩25,757 | -2.18% | 1061.4만 |
|---|
| 2026.03.31 | ₩25,197 | ₩26,398 | ₩25,103 | ₩25,918 | +2.86% | 795만 |
|---|
| 2026.03.30 | ₩25,597 | ₩25,971 | ₩24,103 | ₩24,303 | -5.06% | 785.9만 |
|---|
| 2026.03.27 | ₩25,851 | ₩26,184 | ₩25,250 | ₩25,304 | -2.12% | 587.3만 |
|---|
| 2026.03.26 | ₩26,878 | ₩27,799 | ₩26,224 | ₩26,238 | -2.38% | 627.8만 |
|---|
| 2026.03.25 | ₩27,479 | ₩27,666 | ₩26,758 | ₩27,306 | -0.63% | 518.3만 |
|---|
| 2026.03.24 | ₩26,678 | ₩27,572 | ₩26,371 | ₩26,945 | +1.00% | 553.5만 |
|---|
| 2026.03.23 | ₩25,771 | ₩27,225 | ₩25,464 | ₩27,092 | +5.13% | 1041.9만 |
|---|
| 2026.03.20 | ₩26,825 | ₩27,065 | ₩24,663 | ₩24,877 | -7.26% | 1441.8만 |
|---|
| 2026.03.19 | ₩26,091 | ₩27,519 | ₩26,064 | ₩27,065 | +3.73% | 675.7만 |
|---|
| 2026.03.18 | ₩27,599 | ₩28,160 | ₩26,678 | ₩26,865 | -2.66% | 508.1만 |
|---|
| 2026.03.17 | ₩27,372 | ₩28,306 | ₩27,265 | ₩27,839 | +1.71% | 463만 |
|---|
| 2026.03.16 | ₩27,786 | ₩28,453 | ₩27,372 | ₩27,626 | -0.58% | 934만 |
|---|
| 2026.03.13 | ₩26,491 | ₩27,506 | ₩25,504 | ₩26,932 | +1.66% | 832.5만 |
|---|
| 2026.03.12 | ₩27,826 | ₩28,360 | ₩25,931 | ₩26,024 | -6.47% | 896.6만 |
|---|
| 2026.03.11 | ₩28,720 | ₩28,947 | ₩27,986 | ₩28,186 | -1.86% | 483.7만 |
|---|
| 2026.03.10 | ₩29,094 | ₩29,387 | ₩28,560 | ₩28,787 | -1.06% | 352.4만 |
|---|
| 2026.03.09 | ₩28,693 | ₩29,347 | ₩27,693 | ₩28,947 | +0.88% | 655.7만 |
|---|
| 2026.03.06 | ₩29,694 | ₩29,921 | ₩29,027 | ₩29,094 | -2.02% | 513.2만 |
|---|
| 2026.03.05 | ₩30,549 | ₩31,189 | ₩29,734 | ₩30,508 | -0.13% | 526.1만 |
|---|
| 2026.03.04 | ₩29,841 | ₩31,283 | ₩29,401 | ₩31,042 | +4.03% | 747.1만 |
|---|
| 2026.03.03 | ₩29,761 | ₩29,895 | ₩28,734 | ₩29,294 | -1.57% | 673.3만 |
|---|
| 2026.03.02 | ₩31,176 | ₩31,523 | ₩30,308 | ₩30,589 | -1.88% | 715.7만 |
|---|
| 2026.02.27 | ₩31,429 | ₩31,990 | ₩30,375 | ₩31,963 | +1.70% | 718.9만 |
|---|
| 2026.02.26 | ₩32,564 | ₩32,711 | ₩31,189 | ₩31,870 | -2.13% | 597.4만 |
|---|
| 2026.02.25 | ₩33,792 | ₩33,898 | ₩32,137 | ₩32,297 | -4.42% | 406만 |
|---|
| 2026.02.24 | ₩33,004 | ₩34,312 | ₩32,991 | ₩33,551 | +1.66% | 438.4만 |
|---|
| 2026.02.23 | ₩33,792 | ₩34,032 | ₩32,604 | ₩32,991 | -2.37% | 454.5만 |
|---|
| 2026.02.20 | ₩34,646 | ₩35,099 | ₩34,018 | ₩34,085 | -1.62% | 555만 |
|---|
| 2026.02.19 | ₩35,273 | ₩35,433 | ₩34,499 | ₩34,993 | -0.79% | 553.4만 |
|---|
| 2026.02.18 | ₩35,620 | ₩36,848 | ₩35,420 | ₩35,540 | -0.22% | 662.3만 |
|---|
| 2026.02.17 | ₩36,154 | ₩36,714 | ₩35,273 | ₩35,793 | -1.00% | 773.5만 |
|---|
| 2026.02.13 | ₩34,405 | ₩36,167 | ₩34,005 | ₩36,127 | +5.00% | 822.5만 |
|---|
| 2026.02.12 | ₩35,927 | ₩36,768 | ₩34,432 | ₩34,592 | -3.71% | 938.7만 |
|---|
| 2026.02.11 | ₩32,737 | ₩36,221 | ₩32,537 | ₩36,114 | +10.31% | 1721.3만 |
|---|
| 2026.02.10 | ₩31,176 | ₩31,549 | ₩30,722 | ₩30,976 | -0.64% | 882.2만 |
|---|
| 2026.02.09 | ₩30,695 | ₩31,296 | ₩30,455 | ₩31,109 | +1.35% | 502.7만 |
|---|
| 2026.02.06 | ₩28,693 | ₩30,869 | ₩28,680 | ₩30,709 | +7.02% | 862.3만 |
|---|
| 2026.02.05 | ₩30,322 | ₩30,789 | ₩27,906 | ₩28,080 | -7.39% | 853.1만 |
|---|
| 2026.02.04 | ₩30,482 | ₩31,443 | ₩29,734 | ₩30,869 | +1.27% | 718.8만 |
|---|
| 2026.02.03 | ₩29,694 | ₩30,989 | ₩29,521 | ₩30,482 | +2.65% | 856.1만 |
|---|
| 2026.02.02 | ₩29,361 | ₩29,975 | ₩28,814 | ₩29,468 | +0.36% | 647만 |
|---|
| 2026.01.30 | ₩30,055 | ₩30,402 | ₩29,334 | ₩29,601 | -1.51% | 612.1만 |
|---|
| 2026.01.29 | ₩30,909 | ₩31,016 | ₩30,055 | ₩30,482 | -1.38% | 662만 |
|---|
| 2026.01.28 | ₩31,803 | ₩31,896 | ₩30,842 | ₩31,016 | -2.48% | 511.2만 |
|---|
| 2026.01.27 | ₩31,963 | ₩32,364 | ₩31,296 | ₩31,536 | -1.34% | 549.1만 |
|---|
| 2026.01.26 | ₩31,790 | ₩32,057 | ₩31,429 | ₩31,950 | +0.50% | 624.9만 |
|---|
| 2026.01.23 | ₩32,163 | ₩32,190 | ₩31,176 | ₩31,910 | -0.79% | 881.2만 |
|---|
| 2026.01.22 | ₩32,190 | ₩32,684 | ₩31,910 | ₩32,190 | 0.00% | 1051.6만 |
|---|
| 2026.01.21 | ₩31,429 | ₩31,670 | ₩30,735 | ₩31,323 | -0.34% | 995만 |
|---|
| 2026.01.20 | ₩31,323 | ₩32,030 | ₩30,976 | ₩31,389 | +0.21% | 906.5만 |
|---|
| 2026.01.16 | ₩31,483 | ₩32,537 | ₩31,363 | ₩31,776 | +0.93% | 2942.5만 |
|---|
| 2026.01.15 | ₩34,139 | ₩34,579 | ₩33,365 | ₩33,391 | -2.19% | 737.5만 |
|---|
| 2026.01.14 | ₩33,365 | ₩34,139 | ₩32,724 | ₩34,058 | +2.08% | 766.9만 |
|---|
| 2026.01.13 | ₩33,445 | ₩34,125 | ₩32,550 | ₩33,578 | +0.40% | 958.2만 |
|---|
| 2026.01.12 | ₩34,966 | ₩35,019 | ₩32,817 | ₩33,098 | -5.34% | 1023.6만 |
|---|
| 2026.01.09 | ₩32,751 | ₩33,431 | ₩32,283 | ₩33,365 | +1.87% | 720.4만 |
|---|
| 2026.01.08 | ₩31,229 | ₩33,391 | ₩30,976 | ₩32,897 | +5.34% | 986.1만 |
|---|
| 2026.01.07 | ₩32,137 | ₩32,751 | ₩31,096 | ₩31,202 | -2.91% | 1090.5만 |
|---|
| 2026.01.06 | ₩30,762 | ₩32,270 | ₩30,442 | ₩32,003 | +4.03% | 890.5만 |
|---|
| 2026.01.05 | ₩27,319 | ₩31,763 | ₩27,225 | ₩31,096 | +13.83% | 2520.2만 |
|---|
| 2026.01.02 | ₩25,691 | ₩26,585 | ₩25,370 | ₩26,318 | +2.44% | 694만 |
|---|
| 2025.12.31 | ₩27,999 | ₩28,066 | ₩25,651 | ₩25,744 | -8.06% | 1601.2만 |
|---|
| 2025.12.30 | ₩28,026 | ₩28,213 | ₩27,946 | ₩28,080 | +0.19% | 558만 |
|---|
| 2025.12.29 | ₩28,093 | ₩28,653 | ₩27,986 | ₩28,093 | 0.00% | 299.9만 |
|---|
| 2025.12.26 | ₩28,854 | ₩28,894 | ₩28,333 | ₩28,346 | -1.76% | 245.1만 |
|---|
| 2025.12.24 | ₩29,000 | ₩29,000 | ₩28,640 | ₩28,760 | -0.83% | 154.8만 |
|---|
| 2025.12.23 | ₩29,054 | ₩29,201 | ₩28,667 | ₩28,880 | -0.60% | 493.1만 |
|---|
| 2025.12.22 | ₩29,361 | ₩29,614 | ₩29,014 | ₩29,307 | -0.18% | 618.7만 |
|---|
| 2025.12.19 | ₩28,987 | ₩29,481 | ₩28,814 | ₩29,094 | +0.37% | 918.1만 |
|---|
| 2025.12.18 | ₩28,360 | ₩29,334 | ₩28,280 | ₩29,201 | +2.96% | 555.4만 |
|---|
| 2025.12.17 | ₩28,240 | ₩28,774 | ₩27,746 | ₩27,746 | -1.75% | 551.3만 |
|---|
| 2025.12.16 | ₩28,373 | ₩28,880 | ₩28,266 | ₩28,493 | +0.42% | 460만 |
|---|
| 2025.12.15 | ₩28,413 | ₩28,560 | ₩27,933 | ₩28,440 | +0.09% | 610.1만 |
|---|
| 2025.12.12 | ₩29,761 | ₩29,774 | ₩28,440 | ₩28,533 | -4.13% | 790.5만 |
|---|
| 2025.12.11 | ₩28,867 | ₩29,654 | ₩28,667 | ₩29,521 | +2.27% | 841.1만 |
|---|
| 2025.12.10 | ₩27,959 | ₩29,281 | ₩27,879 | ₩28,974 | +3.63% | 887.8만 |
|---|
| 2025.12.09 | ₩28,280 | ₩28,573 | ₩27,639 | ₩27,959 | -1.13% | 771.5만 |
|---|
| 2025.12.08 | ₩27,893 | ₩28,573 | ₩27,746 | ₩28,387 | +1.77% | 777.2만 |
|---|
| 2025.12.05 | ₩27,572 | ₩28,120 | ₩27,212 | ₩27,786 | +0.77% | 708.4만 |
|---|
| 2025.12.04 | ₩26,505 | ₩27,666 | ₩26,505 | ₩27,466 | +3.63% | 767.9만 |
|---|
| 2025.12.03 | ₩25,584 | ₩27,159 | ₩25,357 | ₩26,692 | +4.33% | 977.5만 |
|---|
| 2025.12.02 | ₩24,650 | ₩25,878 | ₩24,610 | ₩25,797 | +4.66% | 726.4만 |
|---|
| 2025.12.01 | ₩24,730 | ₩25,063 | ₩24,423 | ₩24,463 | -1.08% | 695.8만 |
|---|
| 2025.11.28 | ₩24,516 | ₩25,010 | ₩24,383 | ₩24,997 | +1.96% | 297.9만 |
|---|
| 2025.11.26 | ₩23,555 | ₩24,663 | ₩23,489 | ₩24,369 | +3.46% | 534.3만 |
|---|
| 2025.11.25 | ₩22,675 | ₩23,769 | ₩22,501 | ₩23,609 | +4.12% | 701.8만 |
|---|
| 2025.11.24 | ₩22,688 | ₩23,355 | ₩22,368 | ₩22,434 | -1.12% | 747.2만 |
|---|
| 2025.11.21 | ₩21,513 | ₩23,395 | ₩21,487 | ₩22,661 | +5.33% | 669.4만 |
|---|
| 2025.11.20 | ₩22,181 | ₩22,835 | ₩21,340 | ₩21,487 | -3.13% | 627.1만 |
|---|
| 2025.11.19 | ₩22,287 | ₩22,568 | ₩21,687 | ₩21,754 | -2.40% | 725만 |
|---|
| 2025.11.18 | ₩22,247 | ₩22,848 | ₩22,061 | ₩22,274 | +0.12% | 524.3만 |
|---|
| 2025.11.17 | ₩23,355 | ₩23,422 | ₩22,234 | ₩22,634 | -3.09% | 551.8만 |
|---|
| 2025.11.14 | ₩22,768 | ₩23,742 | ₩22,701 | ₩23,328 | +2.46% | 518.4만 |
|---|
| 2025.11.13 | ₩24,877 | ₩24,983 | ₩23,315 | ₩23,342 | -6.17% | 609.9만 |
|---|
| 2025.11.12 | ₩25,424 | ₩25,851 | ₩24,556 | ₩25,077 | -1.36% | 645만 |
|---|
| 2025.11.11 | ₩24,810 | ₩25,611 | ₩24,062 | ₩25,384 | +2.31% | 812.6만 |
|---|
| 2025.11.10 | ₩23,022 | ₩24,823 | ₩22,554 | ₩24,556 | +6.67% | 999.7만 |
|---|
| 2025.11.07 | ₩21,353 | ₩23,222 | ₩20,686 | ₩22,941 | +7.44% | 1320.6만 |
|---|
| 2025.11.06 | ₩21,967 | ₩22,154 | ₩21,126 | ₩21,540 | -1.94% | 1344.5만 |
|---|
| 2025.11.05 | ₩22,688 | ₩22,795 | ₩21,981 | ₩22,007 | -3.00% | 1211.8만 |
|---|
| 2025.11.04 | ₩22,781 | ₩23,022 | ₩22,488 | ₩22,514 | -1.17% | 699.1만 |
|---|
| 2025.11.03 | ₩23,689 | ₩23,822 | ₩22,755 | ₩23,075 | -2.59% | 793.8만 |
|---|
| 2025.10.31 | ₩23,796 | ₩23,929 | ₩23,368 | ₩23,582 | -0.90% | 743.5만 |
|---|
| 2025.10.30 | ₩24,703 | ₩24,703 | ₩23,662 | ₩23,702 | -4.05% | 740.6만 |
|---|
| 2025.10.29 | ₩24,103 | ₩25,157 | ₩23,542 | ₩24,676 | +2.38% | 858.2만 |
|---|
| 2025.10.28 | ₩24,156 | ₩25,103 | ₩23,996 | ₩24,156 | 0.00% | 721.1만 |
|---|
| 2025.10.27 | ₩24,903 | ₩24,930 | ₩24,062 | ₩24,129 | -3.11% | 577.4만 |
|---|
| 2025.10.24 | ₩24,823 | ₩25,170 | ₩24,530 | ₩24,543 | -1.13% | 513.1만 |
|---|
| 2025.10.23 | ₩24,676 | ₩24,783 | ₩24,143 | ₩24,423 | -1.03% | 624.1만 |
|---|
| 2025.10.22 | ₩25,851 | ₩26,291 | ₩24,436 | ₩24,503 | -5.21% | 858.1만 |
|---|
| 2025.10.21 | ₩25,490 | ₩26,678 | ₩25,490 | ₩26,078 | +2.30% | 673.8만 |
|---|
| 2025.10.20 | ₩25,544 | ₩25,691 | ₩25,050 | ₩25,357 | -0.73% | 450.5만 |
|---|
| 2025.10.17 | ₩25,357 | ₩25,771 | ₩24,690 | ₩25,344 | -0.05% | 511.8만 |
|---|
| 2025.10.16 | ₩26,024 | ₩26,091 | ₩24,837 | ₩25,264 | -2.92% | 689.2만 |
|---|
| 2025.10.15 | ₩26,398 | ₩26,558 | ₩25,517 | ₩25,984 | -1.57% | 724.3만 |
|---|
| 2025.10.14 | ₩24,329 | ₩26,104 | ₩24,129 | ₩26,064 | +7.13% | 971.6만 |
|---|
| 2025.10.13 | ₩24,957 | ₩25,370 | ₩24,503 | ₩24,690 | -1.07% | 860.1만 |
|---|
| 2025.10.10 | ₩26,545 | ₩26,545 | ₩24,796 | ₩24,796 | -6.59% | 900.8만 |
|---|