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 | ₩14,897 | ₩14,951 | ₩14,350 | ₩14,430 | -3.14% | 2052.9만 |
| 2026.10.08 | ₩14,724 | ₩14,911 | ₩14,377 | ₩14,844 | +0.82% | 3605.6만 |
| 2026.10.07 | ₩15,618 | ₩15,658 | ₩14,377 | ₩15,097 | -3.33% | 4647.3만 |
| 2026.10.06 | ₩16,219 | ₩16,806 | ₩16,112 | ₩16,165 | -0.33% | 2304.6만 |
| 2026.10.05 | ₩16,005 | ₩16,219 | ₩15,712 | ₩15,858 | -0.92% | 1560.1만 |
| 2026.10.02 | ₩16,619 | ₩16,673 | ₩15,952 | ₩16,099 | -3.13% | 1679.9만 |
| 2026.10.01 | ₩15,485 | ₩16,259 | ₩15,178 | ₩16,085 | +3.88% | 2186.9만 |
| 2026.09.30 | ₩15,805 | ₩15,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,605 |
| -1.27% |
| 2539.8만 |
| 2026.09.29 | ₩16,245 | ₩16,339 | ₩15,418 | ₩15,511 | -4.52% | 2236.4만 |
|---|
| 2026.09.28 | ₩16,179 | ₩16,299 | ₩15,778 | ₩16,179 | 0.00% | 2318.6만 |
|---|
| 2026.09.25 | ₩16,339 | ₩16,686 | ₩16,045 | ₩16,593 | +1.55% | 1654만 |
|---|
| 2026.09.24 | ₩16,165 | ₩16,419 | ₩15,872 | ₩16,366 | +1.24% | 2551.5만 |
|---|
| 2026.09.23 | ₩16,953 | ₩17,046 | ₩16,326 | ₩16,392 | -3.31% | 2087.4만 |
|---|
| 2026.09.22 | ₩16,739 | ₩17,140 | ₩16,219 | ₩17,060 | +1.91% | 2376.2만 |
|---|
| 2026.09.21 | ₩15,591 | ₩16,539 | ₩15,191 | ₩16,286 | +4.45% | 2318.4만 |
|---|
| 2026.09.18 | ₩15,431 | ₩15,631 | ₩15,191 | ₩15,191 | -1.56% | 2796.1만 |
|---|
| 2026.09.17 | ₩15,712 | ₩15,858 | ₩15,338 | ₩15,538 | -1.10% | 1901.3만 |
|---|
| 2026.09.16 | ₩15,485 | ₩15,605 | ₩14,871 | ₩15,044 | -2.84% | 1876.9만 |
|---|
| 2026.09.15 | ₩16,112 | ₩16,165 | ₩15,218 | ₩15,271 | -5.22% | 2980.5만 |
|---|
| 2026.09.14 | ₩16,032 | ₩16,446 | ₩15,979 | ₩16,165 | +0.83% | 1201.3만 |
|---|
| 2026.09.11 | ₩16,726 | ₩16,886 | ₩16,245 | ₩16,432 | -1.76% | 1309.5만 |
|---|
| 2026.09.10 | ₩16,686 | ₩16,766 | ₩16,339 | ₩16,406 | -1.68% | 1798만 |
|---|
| 2026.09.09 | ₩17,554 | ₩17,607 | ₩16,913 | ₩16,966 | -3.35% | 1686.5만 |
|---|
| 2026.09.08 | ₩17,941 | ₩18,101 | ₩17,434 | ₩17,687 | -1.41% | 1427.7만 |
|---|
| 2026.09.04 | ₩17,754 | ₩18,194 | ₩17,701 | ₩17,821 | +0.38% | 1298.9만 |
|---|
| 2026.09.03 | ₩17,861 | ₩18,275 | ₩17,754 | ₩17,967 | +0.60% | 1328.5만 |
|---|
| 2026.09.02 | ₩17,113 | ₩17,781 | ₩17,086 | ₩17,647 | +3.12% | 1046.8만 |
|---|
| 2026.09.01 | ₩17,487 | ₩17,567 | ₩17,113 | ₩17,193 | -1.68% | 1377.7만 |
|---|
| 2026.08.31 | ₩17,901 | ₩18,074 | ₩17,634 | ₩17,727 | -0.97% | 1361.7만 |
|---|
| 2026.08.28 | ₩18,795 | ₩19,009 | ₩17,887 | ₩18,048 | -3.98% | 924만 |
|---|
| 2026.08.27 | ₩18,862 | ₩18,902 | ₩18,461 | ₩18,501 | -1.91% | 842만 |
|---|
| 2026.08.26 | ₩18,461 | ₩19,142 | ₩18,421 | ₩18,715 | +1.37% | 1040.2만 |
|---|
| 2026.08.25 | ₩18,301 | ₩18,662 | ₩18,194 | ₩18,488 | +1.02% | 1251.3만 |
|---|
| 2026.08.24 | ₩18,315 | ₩18,461 | ₩17,821 | ₩17,901 | -2.26% | 1346.7만 |
|---|
| 2026.08.21 | ₩17,901 | ₩18,622 | ₩17,807 | ₩18,368 | +2.61% | 1251.4만 |
|---|
| 2026.08.20 | ₩18,488 | ₩18,501 | ₩17,554 | ₩17,807 | -3.68% | 1821.3만 |
|---|
| 2026.08.19 | ₩18,315 | ₩18,982 | ₩18,301 | ₩18,835 | +2.84% | 1589.1만 |
|---|
| 2026.08.18 | ₩18,408 | ₩18,648 | ₩17,981 | ₩18,021 | -2.10% | 1513.1만 |
|---|
| 2026.08.17 | ₩19,289 | ₩19,289 | ₩18,488 | ₩18,662 | -3.25% | 1670.3만 |
|---|
| 2026.08.14 | ₩20,424 | ₩21,585 | ₩18,955 | ₩19,369 | -5.16% | 2537.7만 |
|---|
| 2026.08.13 | ₩20,143 | ₩20,370 | ₩19,716 | ₩19,876 | -1.33% | 1867.1만 |
|---|
| 2026.08.12 | ₩20,851 | ₩20,931 | ₩19,716 | ₩20,063 | -3.78% | 2462.4만 |
|---|
| 2026.08.11 | ₩20,757 | ₩21,064 | ₩20,624 | ₩20,757 | 0.00% | 1570만 |
|---|
| 2026.08.10 | ₩21,545 | ₩21,612 | ₩20,504 | ₩20,530 | -4.71% | 998.8만 |
|---|
| 2026.08.07 | ₩20,864 | ₩21,612 | ₩20,864 | ₩21,572 | +3.39% | 1623.5만 |
|---|
| 2026.08.06 | ₩20,691 | ₩21,118 | ₩20,263 | ₩20,263 | -2.06% | 1122.7만 |
|---|
| 2026.08.05 | ₩20,490 | ₩21,452 | ₩20,183 | ₩21,225 | +3.58% | 2065.7만 |
|---|
| 2026.08.04 | ₩19,503 | ₩20,731 | ₩19,316 | ₩20,477 | +5.00% | 3855.5만 |
|---|
| 2026.08.03 | ₩18,101 | ₩18,982 | ₩18,101 | ₩18,808 | +3.91% | 1741만 |
|---|
| 2026.07.31 | ₩18,141 | ₩18,261 | ₩17,594 | ₩17,754 | -2.13% | 1268.7만 |
|---|
| 2026.07.30 | ₩18,194 | ₩18,355 | ₩17,647 | ₩17,967 | -1.25% | 1813만 |
|---|
| 2026.07.29 | ₩18,541 | ₩18,648 | ₩17,620 | ₩17,887 | -3.53% | 2579.1만 |
|---|
| 2026.07.28 | ₩18,688 | ₩20,103 | ₩18,568 | ₩19,022 | +1.79% | 2267.4만 |
|---|
| 2026.07.27 | ₩18,368 | ₩18,942 | ₩18,368 | ₩18,862 | +2.69% | 1292.1만 |
|---|
| 2026.07.24 | ₩18,234 | ₩18,755 | ₩17,781 | ₩18,248 | +0.07% | 1812.8만 |
|---|
| 2026.07.23 | ₩18,141 | ₩18,969 | ₩18,008 | ₩18,461 | +1.77% | 2210.8만 |
|---|
| 2026.07.22 | ₩18,728 | ₩19,102 | ₩18,475 | ₩18,488 | -1.28% | 1718만 |
|---|
| 2026.07.21 | ₩18,074 | ₩18,849 | ₩17,847 | ₩18,608 | +2.95% | 2481.3만 |
|---|
| 2026.07.20 | ₩19,115 | ₩19,436 | ₩17,994 | ₩18,074 | -5.45% | 2818.1만 |
|---|
| 2026.07.17 | ₩20,050 | ₩20,931 | ₩19,142 | ₩19,222 | -4.13% | 1927.4만 |
|---|
| 2026.07.16 | ₩20,223 | ₩20,904 | ₩20,103 | ₩20,584 | +1.78% | 2253.7만 |
|---|
| 2026.07.15 | ₩19,329 | ₩20,530 | ₩19,182 | ₩20,450 | +5.80% | 2975.7만 |
|---|
| 2026.07.14 | ₩19,142 | ₩19,463 | ₩18,782 | ₩19,302 | +0.84% | 2816만 |
|---|
| 2026.07.13 | ₩19,623 | ₩19,756 | ₩18,461 | ₩18,541 | -5.51% | 2926.8만 |
|---|
| 2026.07.10 | ₩19,382 | ₩20,090 | ₩19,102 | ₩20,010 | +3.24% | 3779.9만 |
|---|
| 2026.07.09 | ₩19,409 | ₩20,090 | ₩19,102 | ₩19,463 | +0.28% | 4773.3만 |
|---|
| 2026.07.08 | ₩20,090 | ₩20,090 | ₩18,448 | ₩19,569 | -2.59% | 6392.7만 |
|---|
| 2026.07.07 | ₩21,291 | ₩21,291 | ₩20,263 | ₩20,357 | -4.39% | 2141.2만 |
|---|
| 2026.07.06 | ₩21,612 | ₩21,718 | ₩20,904 | ₩21,104 | -2.35% | 2145만 |
|---|
| 2026.07.02 | ₩22,039 | ₩22,533 | ₩21,078 | ₩21,638 | -1.82% | 3254.7만 |
|---|
| 2026.07.01 | ₩23,067 | ₩24,188 | ₩21,972 | ₩22,079 | -4.28% | 2606.3만 |
|---|
| 2026.06.30 | ₩24,642 | ₩24,829 | ₩21,799 | ₩23,067 | -6.39% | 8991.4만 |
|---|
| 2026.06.29 | ₩23,654 | ₩24,682 | ₩23,000 | ₩23,788 | +0.56% | 3050.6만 |
|---|
| 2026.06.26 | ₩23,494 | ₩24,455 | ₩23,427 | ₩23,734 | +1.02% | 2661.6만 |
|---|
| 2026.06.25 | ₩22,960 | ₩24,028 | ₩22,720 | ₩24,028 | +4.65% | 3049.9만 |
|---|
| 2026.06.24 | ₩21,812 | ₩22,733 | ₩21,078 | ₩22,600 | +3.61% | 2806.3만 |
|---|
| 2026.06.23 | ₩21,919 | ₩22,453 | ₩21,612 | ₩21,652 | -1.22% | 1309.8만 |
|---|
| 2026.06.22 | ₩23,467 | ₩23,721 | ₩22,266 | ₩22,346 | -4.78% | 1301.5만 |
|---|
| 2026.06.18 | ₩22,786 | ₩23,854 | ₩22,680 | ₩23,707 | +4.04% | 1606.4만 |
|---|
| 2026.06.17 | ₩22,613 | ₩23,961 | ₩21,945 | ₩22,106 | -2.24% | 2199.9만 |
|---|
| 2026.06.16 | ₩22,186 | ₩23,334 | ₩21,959 | ₩22,706 | +2.35% | 1454.5만 |
|---|
| 2026.06.15 | ₩22,893 | ₩23,561 | ₩22,199 | ₩22,279 | -2.68% | 1605.1만 |
|---|
| 2026.06.12 | ₩22,439 | ₩22,626 | ₩21,799 | ₩22,199 | -1.07% | 1229.3만 |
|---|
| 2026.06.11 | ₩20,344 | ₩22,146 | ₩20,170 | ₩22,132 | +8.79% | 1905.2만 |
|---|
| 2026.06.10 | ₩21,585 | ₩21,625 | ₩19,689 | ₩20,103 | -6.86% | 2331.6만 |
|---|
| 2026.06.09 | ₩21,051 | ₩22,052 | ₩20,918 | ₩21,892 | +3.99% | 1784.7만 |
|---|
| 2026.06.08 | ₩20,931 | ₩21,078 | ₩20,450 | ₩20,744 | -0.89% | 1378.3만 |
|---|
| 2026.06.05 | ₩21,438 | ₩21,732 | ₩20,624 | ₩21,038 | -1.87% | 1766.2만 |
|---|
| 2026.06.04 | ₩22,012 | ₩22,239 | ₩21,478 | ₩21,665 | -1.58% | 1472.1만 |
|---|
| 2026.06.03 | ₩21,625 | ₩22,292 | ₩21,532 | ₩21,945 | +1.48% | 1835.5만 |
|---|
| 2026.06.02 | ₩22,212 | ₩22,666 | ₩21,371 | ₩21,785 | -1.92% | 1976.3만 |
|---|
| 2026.06.01 | ₩22,893 | ₩23,120 | ₩22,106 | ₩22,373 | -2.27% | 1678.9만 |
|---|
| 2026.05.29 | ₩23,574 | ₩23,974 | ₩22,907 | ₩23,027 | -2.32% | 1772.3만 |
|---|
| 2026.05.28 | ₩22,706 | ₩23,814 | ₩22,386 | ₩23,601 | +3.94% | 1213.8만 |
|---|
| 2026.05.27 | ₩22,933 | ₩23,841 | ₩22,706 | ₩23,227 | +1.28% | 1795.6만 |
|---|
| 2026.05.26 | ₩22,826 | ₩23,360 | ₩22,306 | ₩22,907 | +0.35% | 1506.8만 |
|---|
| 2026.05.22 | ₩23,360 | ₩23,707 | ₩21,905 | ₩22,252 | -4.74% | 952.3만 |
|---|
| 2026.05.21 | ₩22,680 | ₩23,093 | ₩22,066 | ₩22,733 | +0.24% | 1134.4만 |
|---|
| 2026.05.20 | ₩21,718 | ₩23,013 | ₩21,225 | ₩23,000 | +5.90% | 1662.8만 |
|---|
| 2026.05.19 | ₩21,972 | ₩22,079 | ₩20,691 | ₩21,291 | -3.10% | 2350.7만 |
|---|
| 2026.05.18 | ₩21,879 | ₩22,506 | ₩21,331 | ₩22,292 | +1.89% | 1702만 |
|---|
| 2026.05.15 | ₩22,653 | ₩22,773 | ₩21,732 | ₩21,799 | -3.77% | 2232.9만 |
|---|
| 2026.05.14 | ₩23,000 | ₩24,175 | ₩22,640 | ₩23,267 | +1.16% | 1578만 |
|---|
| 2026.05.13 | ₩23,561 | ₩23,627 | ₩22,600 | ₩22,720 | -3.57% | 1599.8만 |
|---|
| 2026.05.12 | ₩24,482 | ₩24,655 | ₩23,627 | ₩23,681 | -3.27% | 1662.3만 |
|---|
| 2026.05.11 | ₩24,735 | ₩25,069 | ₩24,188 | ₩24,615 | -0.49% | 1322.2만 |
|---|
| 2026.05.08 | ₩25,696 | ₩25,897 | ₩24,148 | ₩25,042 | -2.55% | 1433만 |
|---|
| 2026.05.07 | ₩26,537 | ₩26,537 | ₩24,789 | ₩25,042 | -5.63% | 1877.3만 |
|---|
| 2026.05.06 | ₩25,736 | ₩26,938 | ₩25,590 | ₩26,351 | +2.39% | 1618.1만 |
|---|
| 2026.05.05 | ₩26,164 | ₩26,164 | ₩24,989 | ₩25,189 | -3.72% | 1349.8만 |
|---|
| 2026.05.04 | ₩26,297 | ₩26,417 | ₩25,456 | ₩25,523 | -2.94% | 1264.1만 |
|---|
| 2026.05.01 | ₩26,965 | ₩27,138 | ₩26,244 | ₩26,457 | -1.88% | 1293.7만 |
|---|
| 2026.04.30 | ₩26,564 | ₩27,165 | ₩26,177 | ₩26,791 | +0.85% | 1412.2만 |
|---|
| 2026.04.29 | ₩26,030 | ₩26,444 | ₩25,189 | ₩26,177 | +0.56% | 1685.9만 |
|---|
| 2026.04.28 | ₩26,898 | ₩27,298 | ₩26,030 | ₩26,177 | -2.68% | 1948만 |
|---|
| 2026.04.27 | ₩28,273 | ₩28,727 | ₩27,178 | ₩27,218 | -3.73% | 1564.4만 |
|---|
| 2026.04.24 | ₩29,367 | ₩29,594 | ₩27,899 | ₩27,992 | -4.68% | 2074.1만 |
|---|
| 2026.04.23 | ₩28,193 | ₩29,541 | ₩27,992 | ₩29,501 | +4.64% | 1949.6만 |
|---|
| 2026.04.22 | ₩30,876 | ₩30,889 | ₩27,899 | ₩27,979 | -9.38% | 3278.2만 |
|---|
| 2026.04.21 | ₩32,531 | ₩32,571 | ₩29,995 | ₩30,035 | -7.67% | 3112.9만 |
|---|
| 2026.04.20 | ₩32,251 | ₩32,558 | ₩30,502 | ₩32,331 | +0.25% | 5512.1만 |
|---|
| 2026.04.17 | ₩33,305 | ₩33,959 | ₩32,758 | ₩33,372 | +0.20% | 1006.6만 |
|---|
| 2026.04.16 | ₩30,983 | ₩32,558 | ₩30,983 | ₩32,371 | +4.48% | 902.2만 |
|---|
| 2026.04.15 | ₩31,450 | ₩31,450 | ₩30,609 | ₩30,996 | -1.44% | 1204.6만 |
|---|
| 2026.04.14 | ₩30,008 | ₩31,370 | ₩30,008 | ₩31,156 | +3.83% | 877.2만 |
|---|
| 2026.04.13 | ₩28,620 | ₩29,714 | ₩28,273 | ₩29,634 | +3.54% | 874.4만 |
|---|
| 2026.04.10 | ₩28,647 | ₩29,554 | ₩28,647 | ₩29,274 | +2.19% | 886만 |
|---|
| 2026.04.09 | ₩27,098 | ₩28,433 | ₩27,098 | ₩28,273 | +4.33% | 870.2만 |
|---|
| 2026.04.08 | ₩27,192 | ₩28,219 | ₩26,871 | ₩27,392 | +0.74% | 1218.4만 |
|---|
| 2026.04.07 | ₩24,962 | ₩25,229 | ₩24,095 | ₩25,122 | +0.64% | 682.3만 |
|---|
| 2026.04.06 | ₩25,149 | ₩25,696 | ₩24,922 | ₩25,389 | +0.96% | 514.1만 |
|---|
| 2026.04.02 | ₩24,896 | ₩26,324 | ₩24,602 | ₩25,403 | +2.04% | 655.3만 |
|---|
| 2026.04.01 | ₩26,337 | ₩26,698 | ₩25,683 | ₩25,763 | -2.18% | 1061.4만 |
|---|
| 2026.03.31 | ₩25,203 | ₩26,404 | ₩25,109 | ₩25,923 | +2.86% | 795만 |
|---|
| 2026.03.30 | ₩25,603 | ₩25,977 | ₩24,108 | ₩24,308 | -5.06% | 785.9만 |
|---|
| 2026.03.27 | ₩25,857 | ₩26,190 | ₩25,256 | ₩25,309 | -2.12% | 587.3만 |
|---|
| 2026.03.26 | ₩26,884 | ₩27,806 | ₩26,230 | ₩26,244 | -2.38% | 627.8만 |
|---|
| 2026.03.25 | ₩27,485 | ₩27,672 | ₩26,764 | ₩27,312 | -0.63% | 518.3만 |
|---|
| 2026.03.24 | ₩26,684 | ₩27,579 | ₩26,377 | ₩26,951 | +1.00% | 553.5만 |
|---|
| 2026.03.23 | ₩25,777 | ₩27,232 | ₩25,470 | ₩27,098 | +5.13% | 1041.9만 |
|---|
| 2026.03.20 | ₩26,831 | ₩27,071 | ₩24,669 | ₩24,882 | -7.26% | 1441.8만 |
|---|
| 2026.03.19 | ₩26,097 | ₩27,525 | ₩26,070 | ₩27,071 | +3.73% | 675.7만 |
|---|
| 2026.03.18 | ₩27,605 | ₩28,166 | ₩26,684 | ₩26,871 | -2.66% | 508.1만 |
|---|
| 2026.03.17 | ₩27,378 | ₩28,313 | ₩27,272 | ₩27,846 | +1.71% | 463만 |
|---|
| 2026.03.16 | ₩27,792 | ₩28,460 | ₩27,378 | ₩27,632 | -0.58% | 934만 |
|---|
| 2026.03.13 | ₩26,497 | ₩27,512 | ₩25,510 | ₩26,938 | +1.66% | 832.5만 |
|---|
| 2026.03.12 | ₩27,832 | ₩28,366 | ₩25,937 | ₩26,030 | -6.47% | 896.6만 |
|---|
| 2026.03.11 | ₩28,727 | ₩28,954 | ₩27,992 | ₩28,193 | -1.86% | 483.7만 |
|---|
| 2026.03.10 | ₩29,100 | ₩29,394 | ₩28,566 | ₩28,793 | -1.06% | 352.4만 |
|---|
| 2026.03.09 | ₩28,700 | ₩29,354 | ₩27,699 | ₩28,954 | +0.88% | 655.7만 |
|---|
| 2026.03.06 | ₩29,701 | ₩29,928 | ₩29,034 | ₩29,100 | -2.02% | 513.2만 |
|---|
| 2026.03.05 | ₩30,555 | ₩31,196 | ₩29,741 | ₩30,515 | -0.13% | 526.1만 |
|---|
| 2026.03.04 | ₩29,848 | ₩31,290 | ₩29,407 | ₩31,049 | +4.03% | 747.1만 |
|---|
| 2026.03.03 | ₩29,768 | ₩29,901 | ₩28,740 | ₩29,301 | -1.57% | 673.3만 |
|---|
| 2026.03.02 | ₩31,183 | ₩31,530 | ₩30,315 | ₩30,595 | -1.88% | 715.7만 |
|---|
| 2026.02.27 | ₩31,436 | ₩31,997 | ₩30,382 | ₩31,970 | +1.70% | 718.9만 |
|---|
| 2026.02.26 | ₩32,571 | ₩32,718 | ₩31,196 | ₩31,877 | -2.13% | 597.4만 |
|---|
| 2026.02.25 | ₩33,799 | ₩33,906 | ₩32,144 | ₩32,304 | -4.42% | 406만 |
|---|
| 2026.02.24 | ₩33,012 | ₩34,320 | ₩32,998 | ₩33,559 | +1.66% | 438.4만 |
|---|
| 2026.02.23 | ₩33,799 | ₩34,039 | ₩32,611 | ₩32,998 | -2.37% | 454.5만 |
|---|
| 2026.02.20 | ₩34,653 | ₩35,107 | ₩34,026 | ₩34,093 | -1.62% | 555만 |
|---|
| 2026.02.19 | ₩35,281 | ₩35,441 | ₩34,507 | ₩35,001 | -0.79% | 553.4만 |
|---|
| 2026.02.18 | ₩35,628 | ₩36,856 | ₩35,428 | ₩35,548 | -0.22% | 662.3만 |
|---|
| 2026.02.17 | ₩36,162 | ₩36,723 | ₩35,281 | ₩35,801 | -1.00% | 773.5만 |
|---|
| 2026.02.13 | ₩34,413 | ₩36,175 | ₩34,013 | ₩36,135 | +5.00% | 822.5만 |
|---|
| 2026.02.12 | ₩35,935 | ₩36,776 | ₩34,440 | ₩34,600 | -3.71% | 938.7만 |
|---|
| 2026.02.11 | ₩32,745 | ₩36,229 | ₩32,544 | ₩36,122 | +10.31% | 1721.3만 |
|---|
| 2026.02.10 | ₩31,183 | ₩31,557 | ₩30,729 | ₩30,983 | -0.64% | 882.2만 |
|---|
| 2026.02.09 | ₩30,702 | ₩31,303 | ₩30,462 | ₩31,116 | +1.35% | 502.7만 |
|---|
| 2026.02.06 | ₩28,700 | ₩30,876 | ₩28,687 | ₩30,716 | +7.02% | 862.3만 |
|---|
| 2026.02.05 | ₩30,328 | ₩30,796 | ₩27,912 | ₩28,086 | -7.39% | 853.1만 |
|---|
| 2026.02.04 | ₩30,489 | ₩31,450 | ₩29,741 | ₩30,876 | +1.27% | 718.8만 |
|---|
| 2026.02.03 | ₩29,701 | ₩30,996 | ₩29,528 | ₩30,489 | +2.65% | 856.1만 |
|---|
| 2026.02.02 | ₩29,367 | ₩29,981 | ₩28,820 | ₩29,474 | +0.36% | 647만 |
|---|
| 2026.01.30 | ₩30,061 | ₩30,409 | ₩29,341 | ₩29,608 | -1.51% | 612.1만 |
|---|
| 2026.01.29 | ₩30,916 | ₩31,023 | ₩30,061 | ₩30,489 | -1.38% | 662만 |
|---|
| 2026.01.28 | ₩31,810 | ₩31,904 | ₩30,849 | ₩31,023 | -2.48% | 511.2만 |
|---|
| 2026.01.27 | ₩31,970 | ₩32,371 | ₩31,303 | ₩31,543 | -1.34% | 549.1만 |
|---|
| 2026.01.26 | ₩31,797 | ₩32,064 | ₩31,436 | ₩31,957 | +0.50% | 624.9만 |
|---|
| 2026.01.23 | ₩32,171 | ₩32,197 | ₩31,183 | ₩31,917 | -0.79% | 881.2만 |
|---|
| 2026.01.22 | ₩32,197 | ₩32,691 | ₩31,917 | ₩32,197 | 0.00% | 1051.6만 |
|---|
| 2026.01.21 | ₩31,436 | ₩31,677 | ₩30,742 | ₩31,330 | -0.34% | 995만 |
|---|
| 2026.01.20 | ₩31,330 | ₩32,037 | ₩30,983 | ₩31,396 | +0.21% | 906.5만 |
|---|
| 2026.01.16 | ₩31,490 | ₩32,544 | ₩31,370 | ₩31,783 | +0.93% | 2942.5만 |
|---|
| 2026.01.15 | ₩34,146 | ₩34,587 | ₩33,372 | ₩33,399 | -2.19% | 737.5만 |
|---|
| 2026.01.14 | ₩33,372 | ₩34,146 | ₩32,731 | ₩34,066 | +2.08% | 766.9만 |
|---|
| 2026.01.13 | ₩33,452 | ₩34,133 | ₩32,558 | ₩33,586 | +0.40% | 958.2만 |
|---|
| 2026.01.12 | ₩34,974 | ₩35,027 | ₩32,825 | ₩33,105 | -5.34% | 1023.6만 |
|---|
| 2026.01.09 | ₩32,758 | ₩33,439 | ₩32,291 | ₩33,372 | +1.87% | 720.4만 |
|---|
| 2026.01.08 | ₩31,236 | ₩33,399 | ₩30,983 | ₩32,905 | +5.34% | 986.1만 |
|---|
| 2026.01.07 | ₩32,144 | ₩32,758 | ₩31,103 | ₩31,209 | -2.91% | 1090.5만 |
|---|
| 2026.01.06 | ₩30,769 | ₩32,277 | ₩30,449 | ₩32,010 | +4.03% | 890.5만 |
|---|
| 2026.01.05 | ₩27,325 | ₩31,770 | ₩27,232 | ₩31,103 | +13.83% | 2520.2만 |
|---|
| 2026.01.02 | ₩25,696 | ₩26,591 | ₩25,376 | ₩26,324 | +2.44% | 694만 |
|---|
| 2025.12.31 | ₩28,006 | ₩28,073 | ₩25,656 | ₩25,750 | -8.06% | 1601.2만 |
|---|
| 2025.12.30 | ₩28,032 | ₩28,219 | ₩27,952 | ₩28,086 | +0.19% | 558만 |
|---|
| 2025.12.29 | ₩28,099 | ₩28,660 | ₩27,992 | ₩28,099 | 0.00% | 299.9만 |
|---|
| 2025.12.26 | ₩28,860 | ₩28,900 | ₩28,340 | ₩28,353 | -1.76% | 245.1만 |
|---|
| 2025.12.24 | ₩29,007 | ₩29,007 | ₩28,647 | ₩28,767 | -0.83% | 154.8만 |
|---|
| 2025.12.23 | ₩29,060 | ₩29,207 | ₩28,673 | ₩28,887 | -0.60% | 493.1만 |
|---|
| 2025.12.22 | ₩29,367 | ₩29,621 | ₩29,020 | ₩29,314 | -0.18% | 618.7만 |
|---|
| 2025.12.19 | ₩28,994 | ₩29,487 | ₩28,820 | ₩29,100 | +0.37% | 918.1만 |
|---|
| 2025.12.18 | ₩28,366 | ₩29,341 | ₩28,286 | ₩29,207 | +2.96% | 555.4만 |
|---|
| 2025.12.17 | ₩28,246 | ₩28,780 | ₩27,752 | ₩27,752 | -1.75% | 551.3만 |
|---|
| 2025.12.16 | ₩28,380 | ₩28,887 | ₩28,273 | ₩28,500 | +0.42% | 460만 |
|---|
| 2025.12.15 | ₩28,420 | ₩28,566 | ₩27,939 | ₩28,446 | +0.09% | 610.1만 |
|---|
| 2025.12.12 | ₩29,768 | ₩29,781 | ₩28,446 | ₩28,540 | -4.13% | 790.5만 |
|---|
| 2025.12.11 | ₩28,873 | ₩29,661 | ₩28,673 | ₩29,528 | +2.27% | 841.1만 |
|---|
| 2025.12.10 | ₩27,966 | ₩29,287 | ₩27,886 | ₩28,980 | +3.63% | 887.8만 |
|---|
| 2025.12.09 | ₩28,286 | ₩28,580 | ₩27,645 | ₩27,966 | -1.13% | 771.5만 |
|---|
| 2025.12.08 | ₩27,899 | ₩28,580 | ₩27,752 | ₩28,393 | +1.77% | 777.2만 |
|---|
| 2025.12.05 | ₩27,579 | ₩28,126 | ₩27,218 | ₩27,792 | +0.77% | 708.4만 |
|---|
| 2025.12.04 | ₩26,511 | ₩27,672 | ₩26,511 | ₩27,472 | +3.63% | 767.9만 |
|---|
| 2025.12.03 | ₩25,590 | ₩27,165 | ₩25,363 | ₩26,698 | +4.33% | 977.5만 |
|---|
| 2025.12.02 | ₩24,655 | ₩25,883 | ₩24,615 | ₩25,803 | +4.66% | 726.4만 |
|---|
| 2025.12.01 | ₩24,735 | ₩25,069 | ₩24,428 | ₩24,468 | -1.08% | 695.8만 |
|---|
| 2025.11.28 | ₩24,522 | ₩25,016 | ₩24,388 | ₩25,002 | +1.96% | 297.9만 |
|---|
| 2025.11.26 | ₩23,561 | ₩24,669 | ₩23,494 | ₩24,375 | +3.46% | 534.3만 |
|---|
| 2025.11.25 | ₩22,680 | ₩23,774 | ₩22,506 | ₩23,614 | +4.12% | 701.8만 |
|---|
| 2025.11.24 | ₩22,693 | ₩23,360 | ₩22,373 | ₩22,439 | -1.12% | 747.2만 |
|---|
| 2025.11.21 | ₩21,518 | ₩23,400 | ₩21,492 | ₩22,666 | +5.33% | 669.4만 |
|---|
| 2025.11.20 | ₩22,186 | ₩22,840 | ₩21,345 | ₩21,492 | -3.13% | 627.1만 |
|---|
| 2025.11.19 | ₩22,292 | ₩22,573 | ₩21,692 | ₩21,759 | -2.40% | 725만 |
|---|
| 2025.11.18 | ₩22,252 | ₩22,853 | ₩22,066 | ₩22,279 | +0.12% | 524.3만 |
|---|
| 2025.11.17 | ₩23,360 | ₩23,427 | ₩22,239 | ₩22,640 | -3.09% | 551.8만 |
|---|
| 2025.11.14 | ₩22,773 | ₩23,748 | ₩22,706 | ₩23,334 | +2.46% | 518.4만 |
|---|
| 2025.11.13 | ₩24,882 | ₩24,989 | ₩23,320 | ₩23,347 | -6.17% | 609.9만 |
|---|
| 2025.11.12 | ₩25,429 | ₩25,857 | ₩24,562 | ₩25,082 | -1.36% | 645만 |
|---|
| 2025.11.11 | ₩24,815 | ₩25,616 | ₩24,068 | ₩25,389 | +2.31% | 812.6만 |
|---|
| 2025.11.10 | ₩23,027 | ₩24,829 | ₩22,559 | ₩24,562 | +6.67% | 999.7만 |
|---|
| 2025.11.07 | ₩21,358 | ₩23,227 | ₩20,691 | ₩22,947 | +7.44% | 1320.6만 |
|---|
| 2025.11.06 | ₩21,972 | ₩22,159 | ₩21,131 | ₩21,545 | -1.94% | 1344.5만 |
|---|
| 2025.11.05 | ₩22,693 | ₩22,800 | ₩21,985 | ₩22,012 | -3.00% | 1211.8만 |
|---|
| 2025.11.04 | ₩22,786 | ₩23,027 | ₩22,493 | ₩22,519 | -1.17% | 699.1만 |
|---|
| 2025.11.03 | ₩23,694 | ₩23,828 | ₩22,760 | ₩23,080 | -2.59% | 793.8만 |
|---|
| 2025.10.31 | ₩23,801 | ₩23,934 | ₩23,374 | ₩23,587 | -0.90% | 743.5만 |
|---|
| 2025.10.30 | ₩24,709 | ₩24,709 | ₩23,667 | ₩23,707 | -4.05% | 740.6만 |
|---|
| 2025.10.29 | ₩24,108 | ₩25,162 | ₩23,547 | ₩24,682 | +2.38% | 858.2만 |
|---|
| 2025.10.28 | ₩24,161 | ₩25,109 | ₩24,001 | ₩24,161 | 0.00% | 721.1만 |
|---|
| 2025.10.27 | ₩24,909 | ₩24,936 | ₩24,068 | ₩24,135 | -3.11% | 577.4만 |
|---|
| 2025.10.24 | ₩24,829 | ₩25,176 | ₩24,535 | ₩24,548 | -1.13% | 513.1만 |
|---|
| 2025.10.23 | ₩24,682 | ₩24,789 | ₩24,148 | ₩24,428 | -1.03% | 624.1만 |
|---|
| 2025.10.22 | ₩25,857 | ₩26,297 | ₩24,442 | ₩24,508 | -5.21% | 858.1만 |
|---|
| 2025.10.21 | ₩25,496 | ₩26,684 | ₩25,496 | ₩26,084 | +2.30% | 673.8만 |
|---|
| 2025.10.20 | ₩25,550 | ₩25,696 | ₩25,056 | ₩25,363 | -0.73% | 450.5만 |
|---|
| 2025.10.17 | ₩25,363 | ₩25,777 | ₩24,695 | ₩25,349 | -0.05% | 511.8만 |
|---|
| 2025.10.16 | ₩26,030 | ₩26,097 | ₩24,842 | ₩25,269 | -2.92% | 689.2만 |
|---|
| 2025.10.15 | ₩26,404 | ₩26,564 | ₩25,523 | ₩25,990 | -1.57% | 724.3만 |
|---|
| 2025.10.14 | ₩24,335 | ₩26,110 | ₩24,135 | ₩26,070 | +7.13% | 971.6만 |
|---|
| 2025.10.13 | ₩24,962 | ₩25,376 | ₩24,508 | ₩24,695 | -1.07% | 860.1만 |
|---|
| 2025.10.10 | ₩26,551 | ₩26,551 | ₩24,802 | ₩24,802 | -6.59% | 900.8만 |
|---|