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 | ₩14,902 | ₩14,955 | ₩14,354 | ₩14,434 | -3.14% | 2052.9만 |
| 2026.10.08 | ₩14,728 | ₩14,915 | ₩14,381 | ₩14,848 | +0.82% | 3605.6만 |
| 2026.10.07 | ₩15,623 | ₩15,663 | ₩14,381 | ₩15,102 | -3.33% | 4647.3만 |
| 2026.10.06 | ₩16,223 | ₩16,811 | ₩16,117 | ₩16,170 | -0.33% | 2304.6만 |
| 2026.10.05 | ₩16,010 | ₩16,223 | ₩15,716 | ₩15,863 | -0.92% | 1560.1만 |
| 2026.10.02 | ₩16,624 | ₩16,677 | ₩15,956 | ₩16,103 | -3.13% | 1679.9만 |
| 2026.10.01 | ₩15,489 | ₩16,263 | ₩15,182 | ₩16,090 | +3.88% | 2186.9만 |
| 2026.09.30 | ₩15,809 | ₩15,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,609 |
| -1.27% |
| 2539.8만 |
| 2026.09.29 | ₩16,250 | ₩16,344 | ₩15,422 | ₩15,516 | -4.52% | 2236.4만 |
|---|
| 2026.09.28 | ₩16,183 | ₩16,304 | ₩15,783 | ₩16,183 | 0.00% | 2318.6만 |
|---|
| 2026.09.25 | ₩16,344 | ₩16,691 | ₩16,050 | ₩16,597 | +1.55% | 1654만 |
|---|
| 2026.09.24 | ₩16,170 | ₩16,424 | ₩15,876 | ₩16,370 | +1.24% | 2551.5만 |
|---|
| 2026.09.23 | ₩16,958 | ₩17,051 | ₩16,330 | ₩16,397 | -3.31% | 2087.4만 |
|---|
| 2026.09.22 | ₩16,744 | ₩17,145 | ₩16,223 | ₩17,065 | +1.91% | 2376.2만 |
|---|
| 2026.09.21 | ₩15,596 | ₩16,544 | ₩15,195 | ₩16,290 | +4.45% | 2318.4만 |
|---|
| 2026.09.18 | ₩15,436 | ₩15,636 | ₩15,195 | ₩15,195 | -1.56% | 2796.1만 |
|---|
| 2026.09.17 | ₩15,716 | ₩15,863 | ₩15,342 | ₩15,542 | -1.10% | 1901.3만 |
|---|
| 2026.09.16 | ₩15,489 | ₩15,609 | ₩14,875 | ₩15,048 | -2.84% | 1876.9만 |
|---|
| 2026.09.15 | ₩16,117 | ₩16,170 | ₩15,222 | ₩15,275 | -5.22% | 2980.5만 |
|---|
| 2026.09.14 | ₩16,036 | ₩16,450 | ₩15,983 | ₩16,170 | +0.83% | 1201.3만 |
|---|
| 2026.09.11 | ₩16,731 | ₩16,891 | ₩16,250 | ₩16,437 | -1.76% | 1309.5만 |
|---|
| 2026.09.10 | ₩16,691 | ₩16,771 | ₩16,344 | ₩16,410 | -1.68% | 1798만 |
|---|
| 2026.09.09 | ₩17,559 | ₩17,612 | ₩16,918 | ₩16,971 | -3.35% | 1686.5만 |
|---|
| 2026.09.08 | ₩17,946 | ₩18,106 | ₩17,438 | ₩17,692 | -1.41% | 1427.7만 |
|---|
| 2026.09.04 | ₩17,759 | ₩18,200 | ₩17,706 | ₩17,826 | +0.38% | 1298.9만 |
|---|
| 2026.09.03 | ₩17,866 | ₩18,280 | ₩17,759 | ₩17,973 | +0.60% | 1328.5만 |
|---|
| 2026.09.02 | ₩17,118 | ₩17,786 | ₩17,091 | ₩17,652 | +3.12% | 1046.8만 |
|---|
| 2026.09.01 | ₩17,492 | ₩17,572 | ₩17,118 | ₩17,198 | -1.68% | 1377.7만 |
|---|
| 2026.08.31 | ₩17,906 | ₩18,079 | ₩17,639 | ₩17,732 | -0.97% | 1361.7만 |
|---|
| 2026.08.28 | ₩18,800 | ₩19,014 | ₩17,892 | ₩18,053 | -3.98% | 924만 |
|---|
| 2026.08.27 | ₩18,867 | ₩18,907 | ₩18,467 | ₩18,507 | -1.91% | 842만 |
|---|
| 2026.08.26 | ₩18,467 | ₩19,148 | ₩18,427 | ₩18,720 | +1.37% | 1040.2만 |
|---|
| 2026.08.25 | ₩18,306 | ₩18,667 | ₩18,200 | ₩18,493 | +1.02% | 1251.3만 |
|---|
| 2026.08.24 | ₩18,320 | ₩18,467 | ₩17,826 | ₩17,906 | -2.26% | 1346.7만 |
|---|
| 2026.08.21 | ₩17,906 | ₩18,627 | ₩17,812 | ₩18,373 | +2.61% | 1251.4만 |
|---|
| 2026.08.20 | ₩18,493 | ₩18,507 | ₩17,559 | ₩17,812 | -3.68% | 1821.3만 |
|---|
| 2026.08.19 | ₩18,320 | ₩18,987 | ₩18,306 | ₩18,841 | +2.84% | 1589.1만 |
|---|
| 2026.08.18 | ₩18,413 | ₩18,654 | ₩17,986 | ₩18,026 | -2.10% | 1513.1만 |
|---|
| 2026.08.17 | ₩19,295 | ₩19,295 | ₩18,493 | ₩18,667 | -3.25% | 1670.3만 |
|---|
| 2026.08.14 | ₩20,429 | ₩21,591 | ₩18,961 | ₩19,375 | -5.16% | 2537.7만 |
|---|
| 2026.08.13 | ₩20,149 | ₩20,376 | ₩19,722 | ₩19,882 | -1.33% | 1867.1만 |
|---|
| 2026.08.12 | ₩20,857 | ₩20,937 | ₩19,722 | ₩20,069 | -3.78% | 2462.4만 |
|---|
| 2026.08.11 | ₩20,763 | ₩21,070 | ₩20,630 | ₩20,763 | 0.00% | 1570만 |
|---|
| 2026.08.10 | ₩21,551 | ₩21,618 | ₩20,510 | ₩20,536 | -4.71% | 998.8만 |
|---|
| 2026.08.07 | ₩20,870 | ₩21,618 | ₩20,870 | ₩21,578 | +3.39% | 1623.5만 |
|---|
| 2026.08.06 | ₩20,697 | ₩21,124 | ₩20,269 | ₩20,269 | -2.06% | 1122.7만 |
|---|
| 2026.08.05 | ₩20,496 | ₩21,458 | ₩20,189 | ₩21,231 | +3.58% | 2065.7만 |
|---|
| 2026.08.04 | ₩19,508 | ₩20,737 | ₩19,321 | ₩20,483 | +5.00% | 3855.5만 |
|---|
| 2026.08.03 | ₩18,106 | ₩18,987 | ₩18,106 | ₩18,814 | +3.91% | 1741만 |
|---|
| 2026.07.31 | ₩18,146 | ₩18,266 | ₩17,599 | ₩17,759 | -2.13% | 1268.7만 |
|---|
| 2026.07.30 | ₩18,200 | ₩18,360 | ₩17,652 | ₩17,973 | -1.25% | 1813만 |
|---|
| 2026.07.29 | ₩18,547 | ₩18,654 | ₩17,625 | ₩17,892 | -3.53% | 2579.1만 |
|---|
| 2026.07.28 | ₩18,694 | ₩20,109 | ₩18,573 | ₩19,027 | +1.79% | 2267.4만 |
|---|
| 2026.07.27 | ₩18,373 | ₩18,947 | ₩18,373 | ₩18,867 | +2.69% | 1292.1만 |
|---|
| 2026.07.24 | ₩18,240 | ₩18,760 | ₩17,786 | ₩18,253 | +0.07% | 1812.8만 |
|---|
| 2026.07.23 | ₩18,146 | ₩18,974 | ₩18,013 | ₩18,467 | +1.77% | 2210.8만 |
|---|
| 2026.07.22 | ₩18,734 | ₩19,108 | ₩18,480 | ₩18,493 | -1.28% | 1718만 |
|---|
| 2026.07.21 | ₩18,079 | ₩18,854 | ₩17,852 | ₩18,614 | +2.95% | 2481.3만 |
|---|
| 2026.07.20 | ₩19,121 | ₩19,441 | ₩17,999 | ₩18,079 | -5.45% | 2818.1만 |
|---|
| 2026.07.17 | ₩20,056 | ₩20,937 | ₩19,148 | ₩19,228 | -4.13% | 1927.4만 |
|---|
| 2026.07.16 | ₩20,229 | ₩20,910 | ₩20,109 | ₩20,590 | +1.78% | 2253.7만 |
|---|
| 2026.07.15 | ₩19,335 | ₩20,536 | ₩19,188 | ₩20,456 | +5.80% | 2975.7만 |
|---|
| 2026.07.14 | ₩19,148 | ₩19,468 | ₩18,787 | ₩19,308 | +0.84% | 2816만 |
|---|
| 2026.07.13 | ₩19,628 | ₩19,762 | ₩18,467 | ₩18,547 | -5.51% | 2926.8만 |
|---|
| 2026.07.10 | ₩19,388 | ₩20,096 | ₩19,108 | ₩20,016 | +3.24% | 3779.9만 |
|---|
| 2026.07.09 | ₩19,415 | ₩20,096 | ₩19,108 | ₩19,468 | +0.28% | 4773.3만 |
|---|
| 2026.07.08 | ₩20,096 | ₩20,096 | ₩18,453 | ₩19,575 | -2.59% | 6392.7만 |
|---|
| 2026.07.07 | ₩21,297 | ₩21,297 | ₩20,269 | ₩20,363 | -4.39% | 2141.2만 |
|---|
| 2026.07.06 | ₩21,618 | ₩21,725 | ₩20,910 | ₩21,110 | -2.35% | 2145만 |
|---|
| 2026.07.02 | ₩22,045 | ₩22,539 | ₩21,084 | ₩21,645 | -1.82% | 3254.7만 |
|---|
| 2026.07.01 | ₩23,073 | ₩24,195 | ₩21,978 | ₩22,085 | -4.28% | 2606.3만 |
|---|
| 2026.06.30 | ₩24,649 | ₩24,836 | ₩21,805 | ₩23,073 | -6.39% | 8991.4만 |
|---|
| 2026.06.29 | ₩23,661 | ₩24,689 | ₩23,007 | ₩23,794 | +0.56% | 3050.6만 |
|---|
| 2026.06.26 | ₩23,501 | ₩24,462 | ₩23,434 | ₩23,741 | +1.02% | 2661.6만 |
|---|
| 2026.06.25 | ₩22,966 | ₩24,035 | ₩22,726 | ₩24,035 | +4.65% | 3049.9만 |
|---|
| 2026.06.24 | ₩21,818 | ₩22,739 | ₩21,084 | ₩22,606 | +3.61% | 2806.3만 |
|---|
| 2026.06.23 | ₩21,925 | ₩22,459 | ₩21,618 | ₩21,658 | -1.22% | 1309.8만 |
|---|
| 2026.06.22 | ₩23,474 | ₩23,728 | ₩22,272 | ₩22,352 | -4.78% | 1301.5만 |
|---|
| 2026.06.18 | ₩22,793 | ₩23,861 | ₩22,686 | ₩23,714 | +4.04% | 1606.4만 |
|---|
| 2026.06.17 | ₩22,619 | ₩23,968 | ₩21,952 | ₩22,112 | -2.24% | 2199.9만 |
|---|
| 2026.06.16 | ₩22,192 | ₩23,340 | ₩21,965 | ₩22,713 | +2.35% | 1454.5만 |
|---|
| 2026.06.15 | ₩22,900 | ₩23,567 | ₩22,205 | ₩22,285 | -2.68% | 1605.1만 |
|---|
| 2026.06.12 | ₩22,446 | ₩22,633 | ₩21,805 | ₩22,205 | -1.07% | 1229.3만 |
|---|
| 2026.06.11 | ₩20,349 | ₩22,152 | ₩20,176 | ₩22,139 | +8.79% | 1905.2만 |
|---|
| 2026.06.10 | ₩21,591 | ₩21,631 | ₩19,695 | ₩20,109 | -6.86% | 2331.6만 |
|---|
| 2026.06.09 | ₩21,057 | ₩22,058 | ₩20,924 | ₩21,898 | +3.99% | 1784.7만 |
|---|
| 2026.06.08 | ₩20,937 | ₩21,084 | ₩20,456 | ₩20,750 | -0.89% | 1378.3만 |
|---|
| 2026.06.05 | ₩21,444 | ₩21,738 | ₩20,630 | ₩21,044 | -1.87% | 1766.2만 |
|---|
| 2026.06.04 | ₩22,018 | ₩22,245 | ₩21,484 | ₩21,671 | -1.58% | 1472.1만 |
|---|
| 2026.06.03 | ₩21,631 | ₩22,299 | ₩21,538 | ₩21,952 | +1.48% | 1835.5만 |
|---|
| 2026.06.02 | ₩22,219 | ₩22,673 | ₩21,378 | ₩21,791 | -1.92% | 1976.3만 |
|---|
| 2026.06.01 | ₩22,900 | ₩23,127 | ₩22,112 | ₩22,379 | -2.27% | 1678.9만 |
|---|
| 2026.05.29 | ₩23,581 | ₩23,981 | ₩22,913 | ₩23,033 | -2.32% | 1772.3만 |
|---|
| 2026.05.28 | ₩22,713 | ₩23,821 | ₩22,392 | ₩23,607 | +3.94% | 1213.8만 |
|---|
| 2026.05.27 | ₩22,940 | ₩23,848 | ₩22,713 | ₩23,234 | +1.28% | 1795.6만 |
|---|
| 2026.05.26 | ₩22,833 | ₩23,367 | ₩22,312 | ₩22,913 | +0.35% | 1506.8만 |
|---|
| 2026.05.22 | ₩23,367 | ₩23,714 | ₩21,912 | ₩22,259 | -4.74% | 952.3만 |
|---|
| 2026.05.21 | ₩22,686 | ₩23,100 | ₩22,072 | ₩22,739 | +0.24% | 1134.4만 |
|---|
| 2026.05.20 | ₩21,725 | ₩23,020 | ₩21,231 | ₩23,007 | +5.90% | 1662.8만 |
|---|
| 2026.05.19 | ₩21,978 | ₩22,085 | ₩20,697 | ₩21,297 | -3.10% | 2350.7만 |
|---|
| 2026.05.18 | ₩21,885 | ₩22,512 | ₩21,337 | ₩22,299 | +1.89% | 1702만 |
|---|
| 2026.05.15 | ₩22,659 | ₩22,780 | ₩21,738 | ₩21,805 | -3.77% | 2232.9만 |
|---|
| 2026.05.14 | ₩23,007 | ₩24,182 | ₩22,646 | ₩23,274 | +1.16% | 1578만 |
|---|
| 2026.05.13 | ₩23,567 | ₩23,634 | ₩22,606 | ₩22,726 | -3.57% | 1599.8만 |
|---|
| 2026.05.12 | ₩24,489 | ₩24,662 | ₩23,634 | ₩23,688 | -3.27% | 1662.3만 |
|---|
| 2026.05.11 | ₩24,742 | ₩25,076 | ₩24,195 | ₩24,622 | -0.49% | 1322.2만 |
|---|
| 2026.05.08 | ₩25,704 | ₩25,904 | ₩24,155 | ₩25,049 | -2.55% | 1433만 |
|---|
| 2026.05.07 | ₩26,545 | ₩26,545 | ₩24,796 | ₩25,049 | -5.63% | 1877.3만 |
|---|
| 2026.05.06 | ₩25,744 | ₩26,946 | ₩25,597 | ₩26,358 | +2.39% | 1618.1만 |
|---|
| 2026.05.05 | ₩26,171 | ₩26,171 | ₩24,996 | ₩25,196 | -3.72% | 1349.8만 |
|---|
| 2026.05.04 | ₩26,305 | ₩26,425 | ₩25,463 | ₩25,530 | -2.94% | 1264.1만 |
|---|
| 2026.05.01 | ₩26,972 | ₩27,146 | ₩26,251 | ₩26,465 | -1.88% | 1293.7만 |
|---|
| 2026.04.30 | ₩26,572 | ₩27,173 | ₩26,184 | ₩26,799 | +0.85% | 1412.2만 |
|---|
| 2026.04.29 | ₩26,038 | ₩26,451 | ₩25,196 | ₩26,184 | +0.56% | 1685.9만 |
|---|
| 2026.04.28 | ₩26,905 | ₩27,306 | ₩26,038 | ₩26,184 | -2.68% | 1948만 |
|---|
| 2026.04.27 | ₩28,281 | ₩28,735 | ₩27,186 | ₩27,226 | -3.73% | 1564.4만 |
|---|
| 2026.04.24 | ₩29,376 | ₩29,603 | ₩27,907 | ₩28,000 | -4.68% | 2074.1만 |
|---|
| 2026.04.23 | ₩28,201 | ₩29,549 | ₩28,000 | ₩29,509 | +4.64% | 1949.6만 |
|---|
| 2026.04.22 | ₩30,885 | ₩30,898 | ₩27,907 | ₩27,987 | -9.38% | 3278.2만 |
|---|
| 2026.04.21 | ₩32,540 | ₩32,580 | ₩30,003 | ₩30,043 | -7.67% | 3112.9만 |
|---|
| 2026.04.20 | ₩32,260 | ₩32,567 | ₩30,511 | ₩32,340 | +0.25% | 5512.1만 |
|---|
| 2026.04.17 | ₩33,315 | ₩33,969 | ₩32,767 | ₩33,382 | +0.20% | 1006.6만 |
|---|
| 2026.04.16 | ₩30,991 | ₩32,567 | ₩30,991 | ₩32,380 | +4.48% | 902.2만 |
|---|
| 2026.04.15 | ₩31,459 | ₩31,459 | ₩30,618 | ₩31,005 | -1.44% | 1204.6만 |
|---|
| 2026.04.14 | ₩30,017 | ₩31,379 | ₩30,017 | ₩31,165 | +3.83% | 877.2만 |
|---|
| 2026.04.13 | ₩28,628 | ₩29,723 | ₩28,281 | ₩29,643 | +3.54% | 874.4만 |
|---|
| 2026.04.10 | ₩28,655 | ₩29,563 | ₩28,655 | ₩29,282 | +2.19% | 886만 |
|---|
| 2026.04.09 | ₩27,106 | ₩28,441 | ₩27,106 | ₩28,281 | +4.33% | 870.2만 |
|---|
| 2026.04.08 | ₩27,199 | ₩28,227 | ₩26,879 | ₩27,400 | +0.74% | 1218.4만 |
|---|
| 2026.04.07 | ₩24,969 | ₩25,236 | ₩24,101 | ₩25,130 | +0.64% | 682.3만 |
|---|
| 2026.04.06 | ₩25,156 | ₩25,704 | ₩24,929 | ₩25,397 | +0.96% | 514.1만 |
|---|
| 2026.04.02 | ₩24,903 | ₩26,331 | ₩24,609 | ₩25,410 | +2.04% | 655.3만 |
|---|
| 2026.04.01 | ₩26,345 | ₩26,705 | ₩25,690 | ₩25,771 | -2.18% | 1061.4만 |
|---|
| 2026.03.31 | ₩25,210 | ₩26,411 | ₩25,116 | ₩25,931 | +2.86% | 795만 |
|---|
| 2026.03.30 | ₩25,610 | ₩25,984 | ₩24,115 | ₩24,315 | -5.06% | 785.9만 |
|---|
| 2026.03.27 | ₩25,864 | ₩26,198 | ₩25,263 | ₩25,317 | -2.12% | 587.3만 |
|---|
| 2026.03.26 | ₩26,892 | ₩27,813 | ₩26,238 | ₩26,251 | -2.38% | 627.8만 |
|---|
| 2026.03.25 | ₩27,493 | ₩27,680 | ₩26,772 | ₩27,319 | -0.63% | 518.3만 |
|---|
| 2026.03.24 | ₩26,692 | ₩27,586 | ₩26,385 | ₩26,959 | +1.00% | 553.5만 |
|---|
| 2026.03.23 | ₩25,784 | ₩27,239 | ₩25,477 | ₩27,106 | +5.13% | 1041.9만 |
|---|
| 2026.03.20 | ₩26,839 | ₩27,079 | ₩24,676 | ₩24,889 | -7.26% | 1441.8만 |
|---|
| 2026.03.19 | ₩26,104 | ₩27,533 | ₩26,078 | ₩27,079 | +3.73% | 675.7만 |
|---|
| 2026.03.18 | ₩27,613 | ₩28,174 | ₩26,692 | ₩26,879 | -2.66% | 508.1만 |
|---|
| 2026.03.17 | ₩27,386 | ₩28,321 | ₩27,279 | ₩27,854 | +1.71% | 463만 |
|---|
| 2026.03.16 | ₩27,800 | ₩28,468 | ₩27,386 | ₩27,640 | -0.58% | 934만 |
|---|
| 2026.03.13 | ₩26,505 | ₩27,520 | ₩25,517 | ₩26,946 | +1.66% | 832.5만 |
|---|
| 2026.03.12 | ₩27,840 | ₩28,374 | ₩25,944 | ₩26,038 | -6.47% | 896.6만 |
|---|
| 2026.03.11 | ₩28,735 | ₩28,962 | ₩28,000 | ₩28,201 | -1.86% | 483.7만 |
|---|
| 2026.03.10 | ₩29,109 | ₩29,402 | ₩28,575 | ₩28,802 | -1.06% | 352.4만 |
|---|
| 2026.03.09 | ₩28,708 | ₩29,362 | ₩27,707 | ₩28,962 | +0.88% | 655.7만 |
|---|
| 2026.03.06 | ₩29,710 | ₩29,937 | ₩29,042 | ₩29,109 | -2.02% | 513.2만 |
|---|
| 2026.03.05 | ₩30,564 | ₩31,205 | ₩29,750 | ₩30,524 | -0.13% | 526.1만 |
|---|
| 2026.03.04 | ₩29,856 | ₩31,298 | ₩29,416 | ₩31,058 | +4.03% | 747.1만 |
|---|
| 2026.03.03 | ₩29,776 | ₩29,910 | ₩28,748 | ₩29,309 | -1.57% | 673.3만 |
|---|
| 2026.03.02 | ₩31,192 | ₩31,539 | ₩30,324 | ₩30,604 | -1.88% | 715.7만 |
|---|
| 2026.02.27 | ₩31,445 | ₩32,006 | ₩30,391 | ₩31,979 | +1.70% | 718.9만 |
|---|
| 2026.02.26 | ₩32,580 | ₩32,727 | ₩31,205 | ₩31,886 | -2.13% | 597.4만 |
|---|
| 2026.02.25 | ₩33,809 | ₩33,916 | ₩32,153 | ₩32,313 | -4.42% | 406만 |
|---|
| 2026.02.24 | ₩33,021 | ₩34,330 | ₩33,008 | ₩33,568 | +1.66% | 438.4만 |
|---|
| 2026.02.23 | ₩33,809 | ₩34,049 | ₩32,620 | ₩33,008 | -2.37% | 454.5만 |
|---|
| 2026.02.20 | ₩34,663 | ₩35,117 | ₩34,036 | ₩34,103 | -1.62% | 555만 |
|---|
| 2026.02.19 | ₩35,291 | ₩35,451 | ₩34,516 | ₩35,011 | -0.79% | 553.4만 |
|---|
| 2026.02.18 | ₩35,638 | ₩36,867 | ₩35,438 | ₩35,558 | -0.22% | 662.3만 |
|---|
| 2026.02.17 | ₩36,172 | ₩36,733 | ₩35,291 | ₩35,812 | -1.00% | 773.5만 |
|---|
| 2026.02.13 | ₩34,423 | ₩36,186 | ₩34,022 | ₩36,145 | +5.00% | 822.5만 |
|---|
| 2026.02.12 | ₩35,945 | ₩36,786 | ₩34,450 | ₩34,610 | -3.71% | 938.7만 |
|---|
| 2026.02.11 | ₩32,754 | ₩36,239 | ₩32,554 | ₩36,132 | +10.31% | 1721.3만 |
|---|
| 2026.02.10 | ₩31,192 | ₩31,566 | ₩30,738 | ₩30,991 | -0.64% | 882.2만 |
|---|
| 2026.02.09 | ₩30,711 | ₩31,312 | ₩30,471 | ₩31,125 | +1.35% | 502.7만 |
|---|
| 2026.02.06 | ₩28,708 | ₩30,885 | ₩28,695 | ₩30,724 | +7.02% | 862.3만 |
|---|
| 2026.02.05 | ₩30,337 | ₩30,804 | ₩27,920 | ₩28,094 | -7.39% | 853.1만 |
|---|
| 2026.02.04 | ₩30,497 | ₩31,459 | ₩29,750 | ₩30,885 | +1.27% | 718.8만 |
|---|
| 2026.02.03 | ₩29,710 | ₩31,005 | ₩29,536 | ₩30,497 | +2.65% | 856.1만 |
|---|
| 2026.02.02 | ₩29,376 | ₩29,990 | ₩28,828 | ₩29,483 | +0.36% | 647만 |
|---|
| 2026.01.30 | ₩30,070 | ₩30,417 | ₩29,349 | ₩29,616 | -1.51% | 612.1만 |
|---|
| 2026.01.29 | ₩30,925 | ₩31,031 | ₩30,070 | ₩30,497 | -1.38% | 662만 |
|---|
| 2026.01.28 | ₩31,819 | ₩31,913 | ₩30,858 | ₩31,031 | -2.48% | 511.2만 |
|---|
| 2026.01.27 | ₩31,979 | ₩32,380 | ₩31,312 | ₩31,552 | -1.34% | 549.1만 |
|---|
| 2026.01.26 | ₩31,806 | ₩32,073 | ₩31,445 | ₩31,966 | +0.50% | 624.9만 |
|---|
| 2026.01.23 | ₩32,180 | ₩32,206 | ₩31,192 | ₩31,926 | -0.79% | 881.2만 |
|---|
| 2026.01.22 | ₩32,206 | ₩32,701 | ₩31,926 | ₩32,206 | 0.00% | 1051.6만 |
|---|
| 2026.01.21 | ₩31,445 | ₩31,686 | ₩30,751 | ₩31,339 | -0.34% | 995만 |
|---|
| 2026.01.20 | ₩31,339 | ₩32,046 | ₩30,991 | ₩31,405 | +0.21% | 906.5만 |
|---|
| 2026.01.16 | ₩31,499 | ₩32,554 | ₩31,379 | ₩31,793 | +0.93% | 2942.5만 |
|---|
| 2026.01.15 | ₩34,156 | ₩34,597 | ₩33,382 | ₩33,408 | -2.19% | 737.5만 |
|---|
| 2026.01.14 | ₩33,382 | ₩34,156 | ₩32,741 | ₩34,076 | +2.08% | 766.9만 |
|---|
| 2026.01.13 | ₩33,462 | ₩34,143 | ₩32,567 | ₩33,595 | +0.40% | 958.2만 |
|---|
| 2026.01.12 | ₩34,984 | ₩35,037 | ₩32,834 | ₩33,114 | -5.34% | 1023.6만 |
|---|
| 2026.01.09 | ₩32,767 | ₩33,448 | ₩32,300 | ₩33,382 | +1.87% | 720.4만 |
|---|
| 2026.01.08 | ₩31,245 | ₩33,408 | ₩30,991 | ₩32,914 | +5.34% | 986.1만 |
|---|
| 2026.01.07 | ₩32,153 | ₩32,767 | ₩31,112 | ₩31,218 | -2.91% | 1090.5만 |
|---|
| 2026.01.06 | ₩30,778 | ₩32,287 | ₩30,457 | ₩32,020 | +4.03% | 890.5만 |
|---|
| 2026.01.05 | ₩27,333 | ₩31,779 | ₩27,239 | ₩31,112 | +13.83% | 2520.2만 |
|---|
| 2026.01.02 | ₩25,704 | ₩26,598 | ₩25,383 | ₩26,331 | +2.44% | 694만 |
|---|
| 2025.12.31 | ₩28,014 | ₩28,081 | ₩25,664 | ₩25,757 | -8.06% | 1601.2만 |
|---|
| 2025.12.30 | ₩28,040 | ₩28,227 | ₩27,960 | ₩28,094 | +0.19% | 558만 |
|---|
| 2025.12.29 | ₩28,107 | ₩28,668 | ₩28,000 | ₩28,107 | 0.00% | 299.9만 |
|---|
| 2025.12.26 | ₩28,868 | ₩28,908 | ₩28,348 | ₩28,361 | -1.76% | 245.1만 |
|---|
| 2025.12.24 | ₩29,015 | ₩29,015 | ₩28,655 | ₩28,775 | -0.83% | 154.8만 |
|---|
| 2025.12.23 | ₩29,069 | ₩29,215 | ₩28,681 | ₩28,895 | -0.60% | 493.1만 |
|---|
| 2025.12.22 | ₩29,376 | ₩29,629 | ₩29,029 | ₩29,322 | -0.18% | 618.7만 |
|---|
| 2025.12.19 | ₩29,002 | ₩29,496 | ₩28,828 | ₩29,109 | +0.37% | 918.1만 |
|---|
| 2025.12.18 | ₩28,374 | ₩29,349 | ₩28,294 | ₩29,215 | +2.96% | 555.4만 |
|---|
| 2025.12.17 | ₩28,254 | ₩28,788 | ₩27,760 | ₩27,760 | -1.75% | 551.3만 |
|---|
| 2025.12.16 | ₩28,388 | ₩28,895 | ₩28,281 | ₩28,508 | +0.42% | 460만 |
|---|
| 2025.12.15 | ₩28,428 | ₩28,575 | ₩27,947 | ₩28,454 | +0.09% | 610.1만 |
|---|
| 2025.12.12 | ₩29,776 | ₩29,790 | ₩28,454 | ₩28,548 | -4.13% | 790.5만 |
|---|
| 2025.12.11 | ₩28,882 | ₩29,669 | ₩28,681 | ₩29,536 | +2.27% | 841.1만 |
|---|
| 2025.12.10 | ₩27,974 | ₩29,296 | ₩27,894 | ₩28,988 | +3.63% | 887.8만 |
|---|
| 2025.12.09 | ₩28,294 | ₩28,588 | ₩27,653 | ₩27,974 | -1.13% | 771.5만 |
|---|
| 2025.12.08 | ₩27,907 | ₩28,588 | ₩27,760 | ₩28,401 | +1.77% | 777.2만 |
|---|
| 2025.12.05 | ₩27,586 | ₩28,134 | ₩27,226 | ₩27,800 | +0.77% | 708.4만 |
|---|
| 2025.12.04 | ₩26,518 | ₩27,680 | ₩26,518 | ₩27,480 | +3.63% | 767.9만 |
|---|
| 2025.12.03 | ₩25,597 | ₩27,173 | ₩25,370 | ₩26,705 | +4.33% | 977.5만 |
|---|
| 2025.12.02 | ₩24,662 | ₩25,891 | ₩24,622 | ₩25,811 | +4.66% | 726.4만 |
|---|
| 2025.12.01 | ₩24,742 | ₩25,076 | ₩24,435 | ₩24,475 | -1.08% | 695.8만 |
|---|
| 2025.11.28 | ₩24,529 | ₩25,023 | ₩24,395 | ₩25,009 | +1.96% | 297.9만 |
|---|
| 2025.11.26 | ₩23,567 | ₩24,676 | ₩23,501 | ₩24,382 | +3.46% | 534.3만 |
|---|
| 2025.11.25 | ₩22,686 | ₩23,781 | ₩22,512 | ₩23,621 | +4.12% | 701.8만 |
|---|
| 2025.11.24 | ₩22,699 | ₩23,367 | ₩22,379 | ₩22,446 | -1.12% | 747.2만 |
|---|
| 2025.11.21 | ₩21,524 | ₩23,407 | ₩21,498 | ₩22,673 | +5.33% | 669.4만 |
|---|
| 2025.11.20 | ₩22,192 | ₩22,846 | ₩21,351 | ₩21,498 | -3.13% | 627.1만 |
|---|
| 2025.11.19 | ₩22,299 | ₩22,579 | ₩21,698 | ₩21,765 | -2.40% | 725만 |
|---|
| 2025.11.18 | ₩22,259 | ₩22,860 | ₩22,072 | ₩22,285 | +0.12% | 524.3만 |
|---|
| 2025.11.17 | ₩23,367 | ₩23,434 | ₩22,245 | ₩22,646 | -3.09% | 551.8만 |
|---|
| 2025.11.14 | ₩22,780 | ₩23,754 | ₩22,713 | ₩23,340 | +2.46% | 518.4만 |
|---|
| 2025.11.13 | ₩24,889 | ₩24,996 | ₩23,327 | ₩23,354 | -6.17% | 609.9만 |
|---|
| 2025.11.12 | ₩25,437 | ₩25,864 | ₩24,569 | ₩25,090 | -1.36% | 645만 |
|---|
| 2025.11.11 | ₩24,822 | ₩25,624 | ₩24,075 | ₩25,397 | +2.31% | 812.6만 |
|---|
| 2025.11.10 | ₩23,033 | ₩24,836 | ₩22,566 | ₩24,569 | +6.67% | 999.7만 |
|---|
| 2025.11.07 | ₩21,364 | ₩23,234 | ₩20,697 | ₩22,953 | +7.44% | 1320.6만 |
|---|
| 2025.11.06 | ₩21,978 | ₩22,165 | ₩21,137 | ₩21,551 | -1.94% | 1344.5만 |
|---|
| 2025.11.05 | ₩22,699 | ₩22,806 | ₩21,992 | ₩22,018 | -3.00% | 1211.8만 |
|---|
| 2025.11.04 | ₩22,793 | ₩23,033 | ₩22,499 | ₩22,526 | -1.17% | 699.1만 |
|---|
| 2025.11.03 | ₩23,701 | ₩23,834 | ₩22,766 | ₩23,087 | -2.59% | 793.8만 |
|---|
| 2025.10.31 | ₩23,808 | ₩23,941 | ₩23,380 | ₩23,594 | -0.90% | 743.5만 |
|---|
| 2025.10.30 | ₩24,716 | ₩24,716 | ₩23,674 | ₩23,714 | -4.05% | 740.6만 |
|---|
| 2025.10.29 | ₩24,115 | ₩25,170 | ₩23,554 | ₩24,689 | +2.38% | 858.2만 |
|---|
| 2025.10.28 | ₩24,168 | ₩25,116 | ₩24,008 | ₩24,168 | 0.00% | 721.1만 |
|---|
| 2025.10.27 | ₩24,916 | ₩24,943 | ₩24,075 | ₩24,142 | -3.11% | 577.4만 |
|---|
| 2025.10.24 | ₩24,836 | ₩25,183 | ₩24,542 | ₩24,555 | -1.13% | 513.1만 |
|---|
| 2025.10.23 | ₩24,689 | ₩24,796 | ₩24,155 | ₩24,435 | -1.03% | 624.1만 |
|---|
| 2025.10.22 | ₩25,864 | ₩26,305 | ₩24,449 | ₩24,515 | -5.21% | 858.1만 |
|---|
| 2025.10.21 | ₩25,503 | ₩26,692 | ₩25,503 | ₩26,091 | +2.30% | 673.8만 |
|---|
| 2025.10.20 | ₩25,557 | ₩25,704 | ₩25,063 | ₩25,370 | -0.73% | 450.5만 |
|---|
| 2025.10.17 | ₩25,370 | ₩25,784 | ₩24,702 | ₩25,357 | -0.05% | 511.8만 |
|---|
| 2025.10.16 | ₩26,038 | ₩26,104 | ₩24,849 | ₩25,276 | -2.92% | 689.2만 |
|---|
| 2025.10.15 | ₩26,411 | ₩26,572 | ₩25,530 | ₩25,998 | -1.57% | 724.3만 |
|---|
| 2025.10.14 | ₩24,342 | ₩26,118 | ₩24,142 | ₩26,078 | +7.13% | 971.6만 |
|---|
| 2025.10.13 | ₩24,969 | ₩25,383 | ₩24,515 | ₩24,702 | -1.07% | 860.1만 |
|---|
| 2025.10.10 | ₩26,558 | ₩26,558 | ₩24,809 | ₩24,809 | -6.59% | 900.8만 |
|---|