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 | ₩14,900 | ₩14,953 | ₩14,352 | ₩14,433 | -3.14% | 2052.9만 |
| 2026.10.08 | ₩14,726 | ₩14,913 | ₩14,379 | ₩14,846 | +0.82% | 3605.6만 |
| 2026.10.07 | ₩15,621 | ₩15,661 | ₩14,379 | ₩15,100 | -3.33% | 4647.3만 |
| 2026.10.06 | ₩16,222 | ₩16,809 | ₩16,115 | ₩16,168 | -0.33% | 2304.6만 |
| 2026.10.05 | ₩16,008 | ₩16,222 | ₩15,714 | ₩15,861 | -0.92% | 1560.1만 |
| 2026.10.02 | ₩16,622 | ₩16,676 | ₩15,955 | ₩16,101 | -3.13% | 1679.9만 |
| 2026.10.01 | ₩15,487 | ₩16,262 | ₩15,180 | ₩16,088 | +3.88% | 2186.9만 |
| 2026.09.30 | ₩15,808 | ₩15,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,607 |
| -1.27% |
| 2539.8만 |
| 2026.09.29 | ₩16,248 | ₩16,342 | ₩15,421 | ₩15,514 | -4.52% | 2236.4만 |
|---|
| 2026.09.28 | ₩16,182 | ₩16,302 | ₩15,781 | ₩16,182 | 0.00% | 2318.6만 |
|---|
| 2026.09.25 | ₩16,342 | ₩16,689 | ₩16,048 | ₩16,595 | +1.55% | 1654만 |
|---|
| 2026.09.24 | ₩16,168 | ₩16,422 | ₩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 | ₩17,143 | ₩16,222 | ₩17,063 | +1.91% | 2376.2만 |
|---|
| 2026.09.21 | ₩15,594 | ₩16,542 | ₩15,194 | ₩16,288 | +4.45% | 2318.4만 |
|---|
| 2026.09.18 | ₩15,434 | ₩15,634 | ₩15,194 | ₩15,194 | -1.56% | 2796.1만 |
|---|
| 2026.09.17 | ₩15,714 | ₩15,861 | ₩15,340 | ₩15,541 | -1.10% | 1901.3만 |
|---|
| 2026.09.16 | ₩15,487 | ₩15,607 | ₩14,873 | ₩15,047 | -2.84% | 1876.9만 |
|---|
| 2026.09.15 | ₩16,115 | ₩16,168 | ₩15,220 | ₩15,274 | -5.22% | 2980.5만 |
|---|
| 2026.09.14 | ₩16,035 | ₩16,449 | ₩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 | ₩16,342 | ₩16,409 | -1.68% | 1798만 |
|---|
| 2026.09.09 | ₩17,557 | ₩17,610 | ₩16,916 | ₩16,969 | -3.35% | 1686.5만 |
|---|
| 2026.09.08 | ₩17,944 | ₩18,104 | ₩17,437 | ₩17,690 | -1.41% | 1427.7만 |
|---|
| 2026.09.04 | ₩17,757 | ₩18,198 | ₩17,704 | ₩17,824 | +0.38% | 1298.9만 |
|---|
| 2026.09.03 | ₩17,864 | ₩18,278 | ₩17,757 | ₩17,971 | +0.60% | 1328.5만 |
|---|
| 2026.09.02 | ₩17,116 | ₩17,784 | ₩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 | ₩17,904 | ₩18,077 | ₩17,637 | ₩17,730 | -0.97% | 1361.7만 |
|---|
| 2026.08.28 | ₩18,798 | ₩19,012 | ₩17,890 | ₩18,051 | -3.98% | 924만 |
|---|
| 2026.08.27 | ₩18,865 | ₩18,905 | ₩18,465 | ₩18,505 | -1.91% | 842만 |
|---|
| 2026.08.26 | ₩18,465 | ₩19,145 | ₩18,425 | ₩18,718 | +1.37% | 1040.2만 |
|---|
| 2026.08.25 | ₩18,304 | ₩18,665 | ₩18,198 | ₩18,491 | +1.02% | 1251.3만 |
|---|
| 2026.08.24 | ₩18,318 | ₩18,465 | ₩17,824 | ₩17,904 | -2.26% | 1346.7만 |
|---|
| 2026.08.21 | ₩17,904 | ₩18,625 | ₩17,810 | ₩18,371 | +2.61% | 1251.4만 |
|---|
| 2026.08.20 | ₩18,491 | ₩18,505 | ₩17,557 | ₩17,810 | -3.68% | 1821.3만 |
|---|
| 2026.08.19 | ₩18,318 | ₩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 | ₩18,665 | -3.25% | 1670.3만 |
|---|
| 2026.08.14 | ₩20,427 | ₩21,589 | ₩18,959 | ₩19,372 | -5.16% | 2537.7만 |
|---|
| 2026.08.13 | ₩20,147 | ₩20,374 | ₩19,720 | ₩19,880 | -1.33% | 1867.1만 |
|---|
| 2026.08.12 | ₩20,854 | ₩20,935 | ₩19,720 | ₩20,067 | -3.78% | 2462.4만 |
|---|
| 2026.08.11 | ₩20,761 | ₩21,068 | ₩20,627 | ₩20,761 | 0.00% | 1570만 |
|---|
| 2026.08.10 | ₩21,549 | ₩21,615 | ₩20,507 | ₩20,534 | -4.71% | 998.8만 |
|---|
| 2026.08.07 | ₩20,868 | ₩21,615 | ₩20,868 | ₩21,575 | +3.39% | 1623.5만 |
|---|
| 2026.08.06 | ₩20,694 | ₩21,121 | ₩20,267 | ₩20,267 | -2.06% | 1122.7만 |
|---|
| 2026.08.05 | ₩20,494 | ₩21,455 | ₩20,187 | ₩21,228 | +3.58% | 2065.7만 |
|---|
| 2026.08.04 | ₩19,506 | ₩20,734 | ₩19,319 | ₩20,481 | +5.00% | 3855.5만 |
|---|
| 2026.08.03 | ₩18,104 | ₩18,985 | ₩18,104 | ₩18,812 | +3.91% | 1741만 |
|---|
| 2026.07.31 | ₩18,144 | ₩18,264 | ₩17,597 | ₩17,757 | -2.13% | 1268.7만 |
|---|
| 2026.07.30 | ₩18,198 | ₩18,358 | ₩17,650 | ₩17,971 | -1.25% | 1813만 |
|---|
| 2026.07.29 | ₩18,545 | ₩18,651 | ₩17,623 | ₩17,890 | -3.53% | 2579.1만 |
|---|
| 2026.07.28 | ₩18,692 | ₩20,107 | ₩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 | ₩18,238 | ₩18,758 | ₩17,784 | ₩18,251 | +0.07% | 1812.8만 |
|---|
| 2026.07.23 | ₩18,144 | ₩18,972 | ₩18,011 | ₩18,465 | +1.77% | 2210.8만 |
|---|
| 2026.07.22 | ₩18,732 | ₩19,105 | ₩18,478 | ₩18,491 | -1.28% | 1718만 |
|---|
| 2026.07.21 | ₩18,077 | ₩18,852 | ₩17,850 | ₩18,611 | +2.95% | 2481.3만 |
|---|
| 2026.07.20 | ₩19,119 | ₩19,439 | ₩17,997 | ₩18,077 | -5.45% | 2818.1만 |
|---|
| 2026.07.17 | ₩20,053 | ₩20,935 | ₩19,145 | ₩19,226 | -4.13% | 1927.4만 |
|---|
| 2026.07.16 | ₩20,227 | ₩20,908 | ₩20,107 | ₩20,587 | +1.78% | 2253.7만 |
|---|
| 2026.07.15 | ₩19,332 | ₩20,534 | ₩19,186 | ₩20,454 | +5.80% | 2975.7만 |
|---|
| 2026.07.14 | ₩19,145 | ₩19,466 | ₩18,785 | ₩19,306 | +0.84% | 2816만 |
|---|
| 2026.07.13 | ₩19,626 | ₩19,760 | ₩18,465 | ₩18,545 | -5.51% | 2926.8만 |
|---|
| 2026.07.10 | ₩19,386 | ₩20,093 | ₩19,105 | ₩20,013 | +3.24% | 3779.9만 |
|---|
| 2026.07.09 | ₩19,412 | ₩20,093 | ₩19,105 | ₩19,466 | +0.28% | 4773.3만 |
|---|
| 2026.07.08 | ₩20,093 | ₩20,093 | ₩18,451 | ₩19,573 | -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 | ₩20,908 | ₩21,108 | -2.35% | 2145만 |
|---|
| 2026.07.02 | ₩22,043 | ₩22,537 | ₩21,081 | ₩21,642 | -1.82% | 3254.7만 |
|---|
| 2026.07.01 | ₩23,071 | ₩24,192 | ₩21,976 | ₩22,083 | -4.28% | 2606.3만 |
|---|
| 2026.06.30 | ₩24,646 | ₩24,833 | ₩21,802 | ₩23,071 | -6.39% | 8991.4만 |
|---|
| 2026.06.29 | ₩23,658 | ₩24,686 | ₩23,004 | ₩23,792 | +0.56% | 3050.6만 |
|---|
| 2026.06.26 | ₩23,498 | ₩24,459 | ₩23,431 | ₩23,738 | +1.02% | 2661.6만 |
|---|
| 2026.06.25 | ₩22,964 | ₩24,032 | ₩22,724 | ₩24,032 | +4.65% | 3049.9만 |
|---|
| 2026.06.24 | ₩21,816 | ₩22,737 | ₩21,081 | ₩22,603 | +3.61% | 2806.3만 |
|---|
| 2026.06.23 | ₩21,923 | ₩22,457 | ₩21,615 | ₩21,655 | -1.22% | 1309.8만 |
|---|
| 2026.06.22 | ₩23,471 | ₩23,725 | ₩22,270 | ₩22,350 | -4.78% | 1301.5만 |
|---|
| 2026.06.18 | ₩22,790 | ₩23,858 | ₩22,684 | ₩23,712 | +4.04% | 1606.4만 |
|---|
| 2026.06.17 | ₩22,617 | ₩23,965 | ₩21,949 | ₩22,109 | -2.24% | 2199.9만 |
|---|
| 2026.06.16 | ₩22,190 | ₩23,338 | ₩21,963 | ₩22,710 | +2.35% | 1454.5만 |
|---|
| 2026.06.15 | ₩22,897 | ₩23,565 | ₩22,203 | ₩22,283 | -2.68% | 1605.1만 |
|---|
| 2026.06.12 | ₩22,443 | ₩22,630 | ₩21,802 | ₩22,203 | -1.07% | 1229.3만 |
|---|
| 2026.06.11 | ₩20,347 | ₩22,149 | ₩20,174 | ₩22,136 | +8.79% | 1905.2만 |
|---|
| 2026.06.10 | ₩21,589 | ₩21,629 | ₩19,693 | ₩20,107 | -6.86% | 2331.6만 |
|---|
| 2026.06.09 | ₩21,055 | ₩22,056 | ₩20,921 | ₩21,896 | +3.99% | 1784.7만 |
|---|
| 2026.06.08 | ₩20,935 | ₩21,081 | ₩20,454 | ₩20,748 | -0.89% | 1378.3만 |
|---|
| 2026.06.05 | ₩21,442 | ₩21,736 | ₩20,627 | ₩21,041 | -1.87% | 1766.2만 |
|---|
| 2026.06.04 | ₩22,016 | ₩22,243 | ₩21,482 | ₩21,669 | -1.58% | 1472.1만 |
|---|
| 2026.06.03 | ₩21,629 | ₩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 | ₩23,979 | ₩22,910 | ₩23,031 | -2.32% | 1772.3만 |
|---|
| 2026.05.28 | ₩22,710 | ₩23,818 | ₩22,390 | ₩23,605 | +3.94% | 1213.8만 |
|---|
| 2026.05.27 | ₩22,937 | ₩23,845 | ₩22,710 | ₩23,231 | +1.28% | 1795.6만 |
|---|
| 2026.05.26 | ₩22,830 | ₩23,364 | ₩22,310 | ₩22,910 | +0.35% | 1506.8만 |
|---|
| 2026.05.22 | ₩23,364 | ₩23,712 | ₩21,909 | ₩22,256 | -4.74% | 952.3만 |
|---|
| 2026.05.21 | ₩22,684 | ₩23,097 | ₩22,069 | ₩22,737 | +0.24% | 1134.4만 |
|---|
| 2026.05.20 | ₩21,722 | ₩23,017 | ₩21,228 | ₩23,004 | +5.90% | 1662.8만 |
|---|
| 2026.05.19 | ₩21,976 | ₩22,083 | ₩20,694 | ₩21,295 | -3.10% | 2350.7만 |
|---|
| 2026.05.18 | ₩21,882 | ₩22,510 | ₩21,335 | ₩22,296 | +1.89% | 1702만 |
|---|
| 2026.05.15 | ₩22,657 | ₩22,777 | ₩21,736 | ₩21,802 | -3.77% | 2232.9만 |
|---|
| 2026.05.14 | ₩23,004 | ₩24,179 | ₩22,643 | ₩23,271 | +1.16% | 1578만 |
|---|
| 2026.05.13 | ₩23,565 | ₩23,631 | ₩22,603 | ₩22,724 | -3.57% | 1599.8만 |
|---|
| 2026.05.12 | ₩24,486 | ₩24,659 | ₩23,631 | ₩23,685 | -3.27% | 1662.3만 |
|---|
| 2026.05.11 | ₩24,740 | ₩25,073 | ₩24,192 | ₩24,619 | -0.49% | 1322.2만 |
|---|
| 2026.05.08 | ₩25,701 | ₩25,901 | ₩24,152 | ₩25,047 | -2.55% | 1433만 |
|---|
| 2026.05.07 | ₩26,542 | ₩26,542 | ₩24,793 | ₩25,047 | -5.63% | 1877.3만 |
|---|
| 2026.05.06 | ₩25,741 | ₩26,943 | ₩25,594 | ₩26,355 | +2.39% | 1618.1만 |
|---|
| 2026.05.05 | ₩26,168 | ₩26,168 | ₩24,993 | ₩25,194 | -3.72% | 1349.8만 |
|---|
| 2026.05.04 | ₩26,302 | ₩26,422 | ₩25,461 | ₩25,527 | -2.94% | 1264.1만 |
|---|
| 2026.05.01 | ₩26,969 | ₩27,143 | ₩26,248 | ₩26,462 | -1.88% | 1293.7만 |
|---|
| 2026.04.30 | ₩26,569 | ₩27,169 | ₩26,182 | ₩26,796 | +0.85% | 1412.2만 |
|---|
| 2026.04.29 | ₩26,035 | ₩26,449 | ₩25,194 | ₩26,182 | +0.56% | 1685.9만 |
|---|
| 2026.04.28 | ₩26,902 | ₩27,303 | ₩26,035 | ₩26,182 | -2.68% | 1948만 |
|---|
| 2026.04.27 | ₩28,278 | ₩28,732 | ₩27,183 | ₩27,223 | -3.73% | 1564.4만 |
|---|
| 2026.04.24 | ₩29,372 | ₩29,599 | ₩27,904 | ₩27,997 | -4.68% | 2074.1만 |
|---|
| 2026.04.23 | ₩28,198 | ₩29,546 | ₩27,997 | ₩29,506 | +4.64% | 1949.6만 |
|---|
| 2026.04.22 | ₩30,881 | ₩30,894 | ₩27,904 | ₩27,984 | -9.38% | 3278.2만 |
|---|
| 2026.04.21 | ₩32,537 | ₩32,577 | ₩30,000 | ₩30,040 | -7.67% | 3112.9만 |
|---|
| 2026.04.20 | ₩32,256 | ₩32,563 | ₩30,507 | ₩32,336 | +0.25% | 5512.1만 |
|---|
| 2026.04.17 | ₩33,311 | ₩33,965 | ₩32,764 | ₩33,378 | +0.20% | 1006.6만 |
|---|
| 2026.04.16 | ₩30,988 | ₩32,563 | ₩30,988 | ₩32,376 | +4.48% | 902.2만 |
|---|
| 2026.04.15 | ₩31,455 | ₩31,455 | ₩30,614 | ₩31,001 | -1.44% | 1204.6만 |
|---|
| 2026.04.14 | ₩30,013 | ₩31,375 | ₩30,013 | ₩31,161 | +3.83% | 877.2만 |
|---|
| 2026.04.13 | ₩28,625 | ₩29,720 | ₩28,278 | ₩29,639 | +3.54% | 874.4만 |
|---|
| 2026.04.10 | ₩28,651 | ₩29,559 | ₩28,651 | ₩29,279 | +2.19% | 886만 |
|---|
| 2026.04.09 | ₩27,103 | ₩28,438 | ₩27,103 | ₩28,278 | +4.33% | 870.2만 |
|---|
| 2026.04.08 | ₩27,196 | ₩28,224 | ₩26,876 | ₩27,396 | +0.74% | 1218.4만 |
|---|
| 2026.04.07 | ₩24,967 | ₩25,234 | ₩24,099 | ₩25,127 | +0.64% | 682.3만 |
|---|
| 2026.04.06 | ₩25,153 | ₩25,701 | ₩24,927 | ₩25,394 | +0.96% | 514.1만 |
|---|
| 2026.04.02 | ₩24,900 | ₩26,328 | ₩24,606 | ₩25,407 | +2.04% | 655.3만 |
|---|
| 2026.04.01 | ₩26,342 | ₩26,702 | ₩25,688 | ₩25,768 | -2.18% | 1061.4만 |
|---|
| 2026.03.31 | ₩25,207 | ₩26,408 | ₩25,113 | ₩25,928 | +2.86% | 795만 |
|---|
| 2026.03.30 | ₩25,607 | ₩25,981 | ₩24,112 | ₩24,312 | -5.06% | 785.9만 |
|---|
| 2026.03.27 | ₩25,861 | ₩26,195 | ₩25,260 | ₩25,314 | -2.12% | 587.3만 |
|---|
| 2026.03.26 | ₩26,889 | ₩27,810 | ₩26,235 | ₩26,248 | -2.38% | 627.8만 |
|---|
| 2026.03.25 | ₩27,490 | ₩27,677 | ₩26,769 | ₩27,316 | -0.63% | 518.3만 |
|---|
| 2026.03.24 | ₩26,689 | ₩27,583 | ₩26,382 | ₩26,956 | +1.00% | 553.5만 |
|---|
| 2026.03.23 | ₩25,781 | ₩27,236 | ₩25,474 | ₩27,103 | +5.13% | 1041.9만 |
|---|
| 2026.03.20 | ₩26,836 | ₩27,076 | ₩24,673 | ₩24,886 | -7.26% | 1441.8만 |
|---|
| 2026.03.19 | ₩26,101 | ₩27,530 | ₩26,075 | ₩27,076 | +3.73% | 675.7만 |
|---|
| 2026.03.18 | ₩27,610 | ₩28,171 | ₩26,689 | ₩26,876 | -2.66% | 508.1만 |
|---|
| 2026.03.17 | ₩27,383 | ₩28,318 | ₩27,276 | ₩27,850 | +1.71% | 463만 |
|---|
| 2026.03.16 | ₩27,797 | ₩28,465 | ₩27,383 | ₩27,637 | -0.58% | 934만 |
|---|
| 2026.03.13 | ₩26,502 | ₩27,517 | ₩25,514 | ₩26,943 | +1.66% | 832.5만 |
|---|
| 2026.03.12 | ₩27,837 | ₩28,371 | ₩25,941 | ₩26,035 | -6.47% | 896.6만 |
|---|
| 2026.03.11 | ₩28,732 | ₩28,959 | ₩27,997 | ₩28,198 | -1.86% | 483.7만 |
|---|
| 2026.03.10 | ₩29,105 | ₩29,399 | ₩28,571 | ₩28,798 | -1.06% | 352.4만 |
|---|
| 2026.03.09 | ₩28,705 | ₩29,359 | ₩27,704 | ₩28,959 | +0.88% | 655.7만 |
|---|
| 2026.03.06 | ₩29,706 | ₩29,933 | ₩29,039 | ₩29,105 | -2.02% | 513.2만 |
|---|
| 2026.03.05 | ₩30,561 | ₩31,202 | ₩29,746 | ₩30,521 | -0.13% | 526.1만 |
|---|
| 2026.03.04 | ₩29,853 | ₩31,295 | ₩29,412 | ₩31,055 | +4.03% | 747.1만 |
|---|
| 2026.03.03 | ₩29,773 | ₩29,906 | ₩28,745 | ₩29,306 | -1.57% | 673.3만 |
|---|
| 2026.03.02 | ₩31,188 | ₩31,535 | ₩30,320 | ₩30,601 | -1.88% | 715.7만 |
|---|
| 2026.02.27 | ₩31,442 | ₩32,003 | ₩30,387 | ₩31,976 | +1.70% | 718.9만 |
|---|
| 2026.02.26 | ₩32,577 | ₩32,724 | ₩31,202 | ₩31,882 | -2.13% | 597.4만 |
|---|
| 2026.02.25 | ₩33,805 | ₩33,912 | ₩32,149 | ₩32,310 | -4.42% | 406만 |
|---|
| 2026.02.24 | ₩33,017 | ₩34,326 | ₩33,004 | ₩33,565 | +1.66% | 438.4만 |
|---|
| 2026.02.23 | ₩33,805 | ₩34,045 | ₩32,617 | ₩33,004 | -2.37% | 454.5만 |
|---|
| 2026.02.20 | ₩34,659 | ₩35,113 | ₩34,032 | ₩34,099 | -1.62% | 555만 |
|---|
| 2026.02.19 | ₩35,287 | ₩35,447 | ₩34,513 | ₩35,007 | -0.79% | 553.4만 |
|---|
| 2026.02.18 | ₩35,634 | ₩36,862 | ₩35,434 | ₩35,554 | -0.22% | 662.3만 |
|---|
| 2026.02.17 | ₩36,168 | ₩36,729 | ₩35,287 | ₩35,808 | -1.00% | 773.5만 |
|---|
| 2026.02.13 | ₩34,419 | ₩36,181 | ₩34,019 | ₩36,141 | +5.00% | 822.5만 |
|---|
| 2026.02.12 | ₩35,941 | ₩36,782 | ₩34,446 | ₩34,606 | -3.71% | 938.7만 |
|---|
| 2026.02.11 | ₩32,750 | ₩36,235 | ₩32,550 | ₩36,128 | +10.31% | 1721.3만 |
|---|
| 2026.02.10 | ₩31,188 | ₩31,562 | ₩30,734 | ₩30,988 | -0.64% | 882.2만 |
|---|
| 2026.02.09 | ₩30,708 | ₩31,308 | ₩30,467 | ₩31,121 | +1.35% | 502.7만 |
|---|
| 2026.02.06 | ₩28,705 | ₩30,881 | ₩28,692 | ₩30,721 | +7.02% | 862.3만 |
|---|
| 2026.02.05 | ₩30,334 | ₩30,801 | ₩27,917 | ₩28,091 | -7.39% | 853.1만 |
|---|
| 2026.02.04 | ₩30,494 | ₩31,455 | ₩29,746 | ₩30,881 | +1.27% | 718.8만 |
|---|
| 2026.02.03 | ₩29,706 | ₩31,001 | ₩29,533 | ₩30,494 | +2.65% | 856.1만 |
|---|
| 2026.02.02 | ₩29,372 | ₩29,987 | ₩28,825 | ₩29,479 | +0.36% | 647만 |
|---|
| 2026.01.30 | ₩30,067 | ₩30,414 | ₩29,346 | ₩29,613 | -1.51% | 612.1만 |
|---|
| 2026.01.29 | ₩30,921 | ₩31,028 | ₩30,067 | ₩30,494 | -1.38% | 662만 |
|---|
| 2026.01.28 | ₩31,816 | ₩31,909 | ₩30,854 | ₩31,028 | -2.48% | 511.2만 |
|---|
| 2026.01.27 | ₩31,976 | ₩32,376 | ₩31,308 | ₩31,549 | -1.34% | 549.1만 |
|---|
| 2026.01.26 | ₩31,802 | ₩32,069 | ₩31,442 | ₩31,963 | +0.50% | 624.9만 |
|---|
| 2026.01.23 | ₩32,176 | ₩32,203 | ₩31,188 | ₩31,922 | -0.79% | 881.2만 |
|---|
| 2026.01.22 | ₩32,203 | ₩32,697 | ₩31,922 | ₩32,203 | 0.00% | 1051.6만 |
|---|
| 2026.01.21 | ₩31,442 | ₩31,682 | ₩30,748 | ₩31,335 | -0.34% | 995만 |
|---|
| 2026.01.20 | ₩31,335 | ₩32,043 | ₩30,988 | ₩31,402 | +0.21% | 906.5만 |
|---|
| 2026.01.16 | ₩31,495 | ₩32,550 | ₩31,375 | ₩31,789 | +0.93% | 2942.5만 |
|---|
| 2026.01.15 | ₩34,152 | ₩34,593 | ₩33,378 | ₩33,404 | -2.19% | 737.5만 |
|---|
| 2026.01.14 | ₩33,378 | ₩34,152 | ₩32,737 | ₩34,072 | +2.08% | 766.9만 |
|---|
| 2026.01.13 | ₩33,458 | ₩34,139 | ₩32,563 | ₩33,591 | +0.40% | 958.2만 |
|---|
| 2026.01.12 | ₩34,980 | ₩35,033 | ₩32,830 | ₩33,111 | -5.34% | 1023.6만 |
|---|
| 2026.01.09 | ₩32,764 | ₩33,445 | ₩32,296 | ₩33,378 | +1.87% | 720.4만 |
|---|
| 2026.01.08 | ₩31,242 | ₩33,404 | ₩30,988 | ₩32,910 | +5.34% | 986.1만 |
|---|
| 2026.01.07 | ₩32,149 | ₩32,764 | ₩31,108 | ₩31,215 | -2.91% | 1090.5만 |
|---|
| 2026.01.06 | ₩30,774 | ₩32,283 | ₩30,454 | ₩32,016 | +4.03% | 890.5만 |
|---|
| 2026.01.05 | ₩27,330 | ₩31,776 | ₩27,236 | ₩31,108 | +13.83% | 2520.2만 |
|---|
| 2026.01.02 | ₩25,701 | ₩26,595 | ₩25,380 | ₩26,328 | +2.44% | 694만 |
|---|
| 2025.12.31 | ₩28,011 | ₩28,077 | ₩25,661 | ₩25,754 | -8.06% | 1601.2만 |
|---|
| 2025.12.30 | ₩28,037 | ₩28,224 | ₩27,957 | ₩28,091 | +0.19% | 558만 |
|---|
| 2025.12.29 | ₩28,104 | ₩28,665 | ₩27,997 | ₩28,104 | 0.00% | 299.9만 |
|---|
| 2025.12.26 | ₩28,865 | ₩28,905 | ₩28,344 | ₩28,358 | -1.76% | 245.1만 |
|---|
| 2025.12.24 | ₩29,012 | ₩29,012 | ₩28,651 | ₩28,772 | -0.83% | 154.8만 |
|---|
| 2025.12.23 | ₩29,065 | ₩29,212 | ₩28,678 | ₩28,892 | -0.60% | 493.1만 |
|---|
| 2025.12.22 | ₩29,372 | ₩29,626 | ₩29,025 | ₩29,319 | -0.18% | 618.7만 |
|---|
| 2025.12.19 | ₩28,999 | ₩29,493 | ₩28,825 | ₩29,105 | +0.37% | 918.1만 |
|---|
| 2025.12.18 | ₩28,371 | ₩29,346 | ₩28,291 | ₩29,212 | +2.96% | 555.4만 |
|---|
| 2025.12.17 | ₩28,251 | ₩28,785 | ₩27,757 | ₩27,757 | -1.75% | 551.3만 |
|---|
| 2025.12.16 | ₩28,384 | ₩28,892 | ₩28,278 | ₩28,505 | +0.42% | 460만 |
|---|
| 2025.12.15 | ₩28,424 | ₩28,571 | ₩27,944 | ₩28,451 | +0.09% | 610.1만 |
|---|
| 2025.12.12 | ₩29,773 | ₩29,786 | ₩28,451 | ₩28,545 | -4.13% | 790.5만 |
|---|
| 2025.12.11 | ₩28,878 | ₩29,666 | ₩28,678 | ₩29,533 | +2.27% | 841.1만 |
|---|
| 2025.12.10 | ₩27,971 | ₩29,292 | ₩27,890 | ₩28,985 | +3.63% | 887.8만 |
|---|
| 2025.12.09 | ₩28,291 | ₩28,585 | ₩27,650 | ₩27,971 | -1.13% | 771.5만 |
|---|
| 2025.12.08 | ₩27,904 | ₩28,585 | ₩27,757 | ₩28,398 | +1.77% | 777.2만 |
|---|
| 2025.12.05 | ₩27,583 | ₩28,131 | ₩27,223 | ₩27,797 | +0.77% | 708.4만 |
|---|
| 2025.12.04 | ₩26,515 | ₩27,677 | ₩26,515 | ₩27,477 | +3.63% | 767.9만 |
|---|
| 2025.12.03 | ₩25,594 | ₩27,169 | ₩25,367 | ₩26,702 | +4.33% | 977.5만 |
|---|
| 2025.12.02 | ₩24,659 | ₩25,888 | ₩24,619 | ₩25,808 | +4.66% | 726.4만 |
|---|
| 2025.12.01 | ₩24,740 | ₩25,073 | ₩24,433 | ₩24,473 | -1.08% | 695.8만 |
|---|
| 2025.11.28 | ₩24,526 | ₩25,020 | ₩24,392 | ₩25,007 | +1.96% | 297.9만 |
|---|
| 2025.11.26 | ₩23,565 | ₩24,673 | ₩23,498 | ₩24,379 | +3.46% | 534.3만 |
|---|
| 2025.11.25 | ₩22,684 | ₩23,778 | ₩22,510 | ₩23,618 | +4.12% | 701.8만 |
|---|
| 2025.11.24 | ₩22,697 | ₩23,364 | ₩22,376 | ₩22,443 | -1.12% | 747.2만 |
|---|
| 2025.11.21 | ₩21,522 | ₩23,404 | ₩21,495 | ₩22,670 | +5.33% | 669.4만 |
|---|
| 2025.11.20 | ₩22,190 | ₩22,844 | ₩21,348 | ₩21,495 | -3.13% | 627.1만 |
|---|
| 2025.11.19 | ₩22,296 | ₩22,577 | ₩21,696 | ₩21,762 | -2.40% | 725만 |
|---|
| 2025.11.18 | ₩22,256 | ₩22,857 | ₩22,069 | ₩22,283 | +0.12% | 524.3만 |
|---|
| 2025.11.17 | ₩23,364 | ₩23,431 | ₩22,243 | ₩22,643 | -3.09% | 551.8만 |
|---|
| 2025.11.14 | ₩22,777 | ₩23,752 | ₩22,710 | ₩23,338 | +2.46% | 518.4만 |
|---|
| 2025.11.13 | ₩24,886 | ₩24,993 | ₩23,324 | ₩23,351 | -6.17% | 609.9만 |
|---|
| 2025.11.12 | ₩25,434 | ₩25,861 | ₩24,566 | ₩25,087 | -1.36% | 645만 |
|---|
| 2025.11.11 | ₩24,820 | ₩25,621 | ₩24,072 | ₩25,394 | +2.31% | 812.6만 |
|---|
| 2025.11.10 | ₩23,031 | ₩24,833 | ₩22,563 | ₩24,566 | +6.67% | 999.7만 |
|---|
| 2025.11.07 | ₩21,362 | ₩23,231 | ₩20,694 | ₩22,951 | +7.44% | 1320.6만 |
|---|
| 2025.11.06 | ₩21,976 | ₩22,163 | ₩21,135 | ₩21,549 | -1.94% | 1344.5만 |
|---|
| 2025.11.05 | ₩22,697 | ₩22,804 | ₩21,989 | ₩22,016 | -3.00% | 1211.8만 |
|---|
| 2025.11.04 | ₩22,790 | ₩23,031 | ₩22,497 | ₩22,523 | -1.17% | 699.1만 |
|---|
| 2025.11.03 | ₩23,698 | ₩23,832 | ₩22,764 | ₩23,084 | -2.59% | 793.8만 |
|---|
| 2025.10.31 | ₩23,805 | ₩23,939 | ₩23,378 | ₩23,591 | -0.90% | 743.5만 |
|---|
| 2025.10.30 | ₩24,713 | ₩24,713 | ₩23,671 | ₩23,712 | -4.05% | 740.6만 |
|---|
| 2025.10.29 | ₩24,112 | ₩25,167 | ₩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 | ₩24,940 | ₩24,072 | ₩24,139 | -3.11% | 577.4만 |
|---|
| 2025.10.24 | ₩24,833 | ₩25,180 | ₩24,539 | ₩24,553 | -1.13% | 513.1만 |
|---|
| 2025.10.23 | ₩24,686 | ₩24,793 | ₩24,152 | ₩24,433 | -1.03% | 624.1만 |
|---|
| 2025.10.22 | ₩25,861 | ₩26,302 | ₩24,446 | ₩24,513 | -5.21% | 858.1만 |
|---|
| 2025.10.21 | ₩25,501 | ₩26,689 | ₩25,501 | ₩26,088 | +2.30% | 673.8만 |
|---|
| 2025.10.20 | ₩25,554 | ₩25,701 | ₩25,060 | ₩25,367 | -0.73% | 450.5만 |
|---|
| 2025.10.17 | ₩25,367 | ₩25,781 | ₩24,700 | ₩25,354 | -0.05% | 511.8만 |
|---|
| 2025.10.16 | ₩26,035 | ₩26,101 | ₩24,846 | ₩25,274 | -2.92% | 689.2만 |
|---|
| 2025.10.15 | ₩26,408 | ₩26,569 | ₩25,527 | ₩25,995 | -1.57% | 724.3만 |
|---|
| 2025.10.14 | ₩24,339 | ₩26,115 | ₩24,139 | ₩26,075 | +7.13% | 971.6만 |
|---|
| 2025.10.13 | ₩24,967 | ₩25,380 | ₩24,513 | ₩24,700 | -1.07% | 860.1만 |
|---|
| 2025.10.10 | ₩26,555 | ₩26,555 | ₩24,806 | ₩24,806 | -6.59% | 900.8만 |
|---|