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 | ₩14,888 | ₩14,942 | ₩14,341 | ₩14,421 | -3.14% | 2052.9만 |
| 2026.10.08 | ₩14,715 | ₩14,902 | ₩14,368 | ₩14,835 | +0.82% | 3605.6만 |
| 2026.10.07 | ₩15,609 | ₩15,649 | ₩14,368 | ₩15,088 | -3.33% | 4647.3만 |
| 2026.10.06 | ₩16,209 | ₩16,796 | ₩16,102 | ₩16,156 | -0.33% | 2304.6만 |
| 2026.10.05 | ₩15,996 | ₩16,209 | ₩15,702 | ₩15,849 | -0.92% | 1560.1만 |
| 2026.10.02 | ₩16,609 | ₩16,663 | ₩15,942 | ₩16,089 | -3.13% | 1679.9만 |
| 2026.10.01 | ₩15,475 | ₩16,249 | ₩15,168 | ₩16,076 | +3.88% | 2186.9만 |
| 2026.09.30 | ₩15,796 | ₩15,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,529 |
| ₩15,595 |
| -1.27% |
| 2539.8만 |
| 2026.09.29 | ₩16,236 | ₩16,329 | ₩15,409 | ₩15,502 | -4.52% | 2236.4만 |
|---|
| 2026.09.28 | ₩16,169 | ₩16,289 | ₩15,769 | ₩16,169 | 0.00% | 2318.6만 |
|---|
| 2026.09.25 | ₩16,329 | ₩16,676 | ₩16,036 | ₩16,583 | +1.55% | 1654만 |
|---|
| 2026.09.24 | ₩16,156 | ₩16,409 | ₩15,862 | ₩16,356 | +1.24% | 2551.5만 |
|---|
| 2026.09.23 | ₩16,943 | ₩17,036 | ₩16,316 | ₩16,383 | -3.31% | 2087.4만 |
|---|
| 2026.09.22 | ₩16,729 | ₩17,130 | ₩16,209 | ₩17,050 | +1.91% | 2376.2만 |
|---|
| 2026.09.21 | ₩15,582 | ₩16,529 | ₩15,182 | ₩16,276 | +4.45% | 2318.4만 |
|---|
| 2026.09.18 | ₩15,422 | ₩15,622 | ₩15,182 | ₩15,182 | -1.56% | 2796.1만 |
|---|
| 2026.09.17 | ₩15,702 | ₩15,849 | ₩15,329 | ₩15,529 | -1.10% | 1901.3만 |
|---|
| 2026.09.16 | ₩15,475 | ₩15,595 | ₩14,862 | ₩15,035 | -2.84% | 1876.9만 |
|---|
| 2026.09.15 | ₩16,102 | ₩16,156 | ₩15,209 | ₩15,262 | -5.22% | 2980.5만 |
|---|
| 2026.09.14 | ₩16,022 | ₩16,436 | ₩15,969 | ₩16,156 | +0.83% | 1201.3만 |
|---|
| 2026.09.11 | ₩16,716 | ₩16,876 | ₩16,236 | ₩16,423 | -1.76% | 1309.5만 |
|---|
| 2026.09.10 | ₩16,676 | ₩16,756 | ₩16,329 | ₩16,396 | -1.68% | 1798만 |
|---|
| 2026.09.09 | ₩17,543 | ₩17,597 | ₩16,903 | ₩16,956 | -3.35% | 1686.5만 |
|---|
| 2026.09.08 | ₩17,930 | ₩18,090 | ₩17,423 | ₩17,677 | -1.41% | 1427.7만 |
|---|
| 2026.09.04 | ₩17,743 | ₩18,184 | ₩17,690 | ₩17,810 | +0.38% | 1298.9만 |
|---|
| 2026.09.03 | ₩17,850 | ₩18,264 | ₩17,743 | ₩17,957 | +0.60% | 1328.5만 |
|---|
| 2026.09.02 | ₩17,103 | ₩17,770 | ₩17,076 | ₩17,637 | +3.12% | 1046.8만 |
|---|
| 2026.09.01 | ₩17,476 | ₩17,556 | ₩17,103 | ₩17,183 | -1.68% | 1377.7만 |
|---|
| 2026.08.31 | ₩17,890 | ₩18,063 | ₩17,623 | ₩17,717 | -0.97% | 1361.7만 |
|---|
| 2026.08.28 | ₩18,784 | ₩18,997 | ₩17,877 | ₩18,037 | -3.98% | 924만 |
|---|
| 2026.08.27 | ₩18,851 | ₩18,891 | ₩18,450 | ₩18,490 | -1.91% | 842만 |
|---|
| 2026.08.26 | ₩18,450 | ₩19,131 | ₩18,410 | ₩18,704 | +1.37% | 1040.2만 |
|---|
| 2026.08.25 | ₩18,290 | ₩18,650 | ₩18,184 | ₩18,477 | +1.02% | 1251.3만 |
|---|
| 2026.08.24 | ₩18,304 | ₩18,450 | ₩17,810 | ₩17,890 | -2.26% | 1346.7만 |
|---|
| 2026.08.21 | ₩17,890 | ₩18,610 | ₩17,797 | ₩18,357 | +2.61% | 1251.4만 |
|---|
| 2026.08.20 | ₩18,477 | ₩18,490 | ₩17,543 | ₩17,797 | -3.68% | 1821.3만 |
|---|
| 2026.08.19 | ₩18,304 | ₩18,971 | ₩18,290 | ₩18,824 | +2.84% | 1589.1만 |
|---|
| 2026.08.18 | ₩18,397 | ₩18,637 | ₩17,970 | ₩18,010 | -2.10% | 1513.1만 |
|---|
| 2026.08.17 | ₩19,277 | ₩19,277 | ₩18,477 | ₩18,650 | -3.25% | 1670.3만 |
|---|
| 2026.08.14 | ₩20,411 | ₩21,572 | ₩18,944 | ₩19,358 | -5.16% | 2537.7만 |
|---|
| 2026.08.13 | ₩20,131 | ₩20,358 | ₩19,704 | ₩19,864 | -1.33% | 1867.1만 |
|---|
| 2026.08.12 | ₩20,838 | ₩20,918 | ₩19,704 | ₩20,051 | -3.78% | 2462.4만 |
|---|
| 2026.08.11 | ₩20,745 | ₩21,052 | ₩20,612 | ₩20,745 | 0.00% | 1570만 |
|---|
| 2026.08.10 | ₩21,532 | ₩21,599 | ₩20,491 | ₩20,518 | -4.71% | 998.8만 |
|---|
| 2026.08.07 | ₩20,852 | ₩21,599 | ₩20,852 | ₩21,559 | +3.39% | 1623.5만 |
|---|
| 2026.08.06 | ₩20,678 | ₩21,105 | ₩20,251 | ₩20,251 | -2.06% | 1122.7만 |
|---|
| 2026.08.05 | ₩20,478 | ₩21,439 | ₩20,171 | ₩21,212 | +3.58% | 2065.7만 |
|---|
| 2026.08.04 | ₩19,491 | ₩20,718 | ₩19,304 | ₩20,465 | +5.00% | 3855.5만 |
|---|
| 2026.08.03 | ₩18,090 | ₩18,971 | ₩18,090 | ₩18,797 | +3.91% | 1741만 |
|---|
| 2026.07.31 | ₩18,130 | ₩18,250 | ₩17,583 | ₩17,743 | -2.13% | 1268.7만 |
|---|
| 2026.07.30 | ₩18,184 | ₩18,344 | ₩17,637 | ₩17,957 | -1.25% | 1813만 |
|---|
| 2026.07.29 | ₩18,530 | ₩18,637 | ₩17,610 | ₩17,877 | -3.53% | 2579.1만 |
|---|
| 2026.07.28 | ₩18,677 | ₩20,091 | ₩18,557 | ₩19,011 | +1.79% | 2267.4만 |
|---|
| 2026.07.27 | ₩18,357 | ₩18,931 | ₩18,357 | ₩18,851 | +2.69% | 1292.1만 |
|---|
| 2026.07.24 | ₩18,224 | ₩18,744 | ₩17,770 | ₩18,237 | +0.07% | 1812.8만 |
|---|
| 2026.07.23 | ₩18,130 | ₩18,957 | ₩17,997 | ₩18,450 | +1.77% | 2210.8만 |
|---|
| 2026.07.22 | ₩18,717 | ₩19,091 | ₩18,464 | ₩18,477 | -1.28% | 1718만 |
|---|
| 2026.07.21 | ₩18,063 | ₩18,837 | ₩17,837 | ₩18,597 | +2.95% | 2481.3만 |
|---|
| 2026.07.20 | ₩19,104 | ₩19,424 | ₩17,983 | ₩18,063 | -5.45% | 2818.1만 |
|---|
| 2026.07.17 | ₩20,038 | ₩20,918 | ₩19,131 | ₩19,211 | -4.13% | 1927.4만 |
|---|
| 2026.07.16 | ₩20,211 | ₩20,892 | ₩20,091 | ₩20,572 | +1.78% | 2253.7만 |
|---|
| 2026.07.15 | ₩19,317 | ₩20,518 | ₩19,171 | ₩20,438 | +5.80% | 2975.7만 |
|---|
| 2026.07.14 | ₩19,131 | ₩19,451 | ₩18,771 | ₩19,291 | +0.84% | 2816만 |
|---|
| 2026.07.13 | ₩19,611 | ₩19,744 | ₩18,450 | ₩18,530 | -5.51% | 2926.8만 |
|---|
| 2026.07.10 | ₩19,371 | ₩20,078 | ₩19,091 | ₩19,998 | +3.24% | 3779.9만 |
|---|
| 2026.07.09 | ₩19,398 | ₩20,078 | ₩19,091 | ₩19,451 | +0.28% | 4773.3만 |
|---|
| 2026.07.08 | ₩20,078 | ₩20,078 | ₩18,437 | ₩19,558 | -2.59% | 6392.7만 |
|---|
| 2026.07.07 | ₩21,279 | ₩21,279 | ₩20,251 | ₩20,345 | -4.39% | 2141.2만 |
|---|
| 2026.07.06 | ₩21,599 | ₩21,705 | ₩20,892 | ₩21,092 | -2.35% | 2145만 |
|---|
| 2026.07.02 | ₩22,026 | ₩22,519 | ₩21,065 | ₩21,625 | -1.82% | 3254.7만 |
|---|
| 2026.07.01 | ₩23,053 | ₩24,174 | ₩21,959 | ₩22,066 | -4.28% | 2606.3만 |
|---|
| 2026.06.30 | ₩24,627 | ₩24,814 | ₩21,786 | ₩23,053 | -6.39% | 8991.4만 |
|---|
| 2026.06.29 | ₩23,640 | ₩24,667 | ₩22,986 | ₩23,773 | +0.56% | 3050.6만 |
|---|
| 2026.06.26 | ₩23,480 | ₩24,440 | ₩23,413 | ₩23,720 | +1.02% | 2661.6만 |
|---|
| 2026.06.25 | ₩22,946 | ₩24,013 | ₩22,706 | ₩24,013 | +4.65% | 3049.9만 |
|---|
| 2026.06.24 | ₩21,799 | ₩22,719 | ₩21,065 | ₩22,586 | +3.61% | 2806.3만 |
|---|
| 2026.06.23 | ₩21,906 | ₩22,439 | ₩21,599 | ₩21,639 | -1.22% | 1309.8만 |
|---|
| 2026.06.22 | ₩23,453 | ₩23,707 | ₩22,252 | ₩22,332 | -4.78% | 1301.5만 |
|---|
| 2026.06.18 | ₩22,773 | ₩23,840 | ₩22,666 | ₩23,693 | +4.04% | 1606.4만 |
|---|
| 2026.06.17 | ₩22,599 | ₩23,947 | ₩21,932 | ₩22,092 | -2.24% | 2199.9만 |
|---|
| 2026.06.16 | ₩22,172 | ₩23,320 | ₩21,946 | ₩22,693 | +2.35% | 1454.5만 |
|---|
| 2026.06.15 | ₩22,879 | ₩23,547 | ₩22,186 | ₩22,266 | -2.68% | 1605.1만 |
|---|
| 2026.06.12 | ₩22,426 | ₩22,613 | ₩21,786 | ₩22,186 | -1.07% | 1229.3만 |
|---|
| 2026.06.11 | ₩20,331 | ₩22,132 | ₩20,158 | ₩22,119 | +8.79% | 1905.2만 |
|---|
| 2026.06.10 | ₩21,572 | ₩21,612 | ₩19,678 | ₩20,091 | -6.86% | 2331.6만 |
|---|
| 2026.06.09 | ₩21,038 | ₩22,039 | ₩20,905 | ₩21,879 | +3.99% | 1784.7만 |
|---|
| 2026.06.08 | ₩20,918 | ₩21,065 | ₩20,438 | ₩20,732 | -0.89% | 1378.3만 |
|---|
| 2026.06.05 | ₩21,425 | ₩21,719 | ₩20,612 | ₩21,025 | -1.87% | 1766.2만 |
|---|
| 2026.06.04 | ₩21,999 | ₩22,226 | ₩21,465 | ₩21,652 | -1.58% | 1472.1만 |
|---|
| 2026.06.03 | ₩21,612 | ₩22,279 | ₩21,519 | ₩21,932 | +1.48% | 1835.5만 |
|---|
| 2026.06.02 | ₩22,199 | ₩22,653 | ₩21,359 | ₩21,772 | -1.92% | 1976.3만 |
|---|
| 2026.06.01 | ₩22,879 | ₩23,106 | ₩22,092 | ₩22,359 | -2.27% | 1678.9만 |
|---|
| 2026.05.29 | ₩23,560 | ₩23,960 | ₩22,893 | ₩23,013 | -2.32% | 1772.3만 |
|---|
| 2026.05.28 | ₩22,693 | ₩23,800 | ₩22,373 | ₩23,587 | +3.94% | 1213.8만 |
|---|
| 2026.05.27 | ₩22,919 | ₩23,827 | ₩22,693 | ₩23,213 | +1.28% | 1795.6만 |
|---|
| 2026.05.26 | ₩22,813 | ₩23,346 | ₩22,292 | ₩22,893 | +0.35% | 1506.8만 |
|---|
| 2026.05.22 | ₩23,346 | ₩23,693 | ₩21,892 | ₩22,239 | -4.74% | 952.3만 |
|---|
| 2026.05.21 | ₩22,666 | ₩23,080 | ₩22,052 | ₩22,719 | +0.24% | 1134.4만 |
|---|
| 2026.05.20 | ₩21,705 | ₩23,000 | ₩21,212 | ₩22,986 | +5.90% | 1662.8만 |
|---|
| 2026.05.19 | ₩21,959 | ₩22,066 | ₩20,678 | ₩21,279 | -3.10% | 2350.7만 |
|---|
| 2026.05.18 | ₩21,866 | ₩22,493 | ₩21,319 | ₩22,279 | +1.89% | 1702만 |
|---|
| 2026.05.15 | ₩22,639 | ₩22,759 | ₩21,719 | ₩21,786 | -3.77% | 2232.9만 |
|---|
| 2026.05.14 | ₩22,986 | ₩24,160 | ₩22,626 | ₩23,253 | +1.16% | 1578만 |
|---|
| 2026.05.13 | ₩23,547 | ₩23,613 | ₩22,586 | ₩22,706 | -3.57% | 1599.8만 |
|---|
| 2026.05.12 | ₩24,467 | ₩24,640 | ₩23,613 | ₩23,667 | -3.27% | 1662.3만 |
|---|
| 2026.05.11 | ₩24,721 | ₩25,054 | ₩24,174 | ₩24,600 | -0.49% | 1322.2만 |
|---|
| 2026.05.08 | ₩25,681 | ₩25,881 | ₩24,134 | ₩25,027 | -2.55% | 1433만 |
|---|
| 2026.05.07 | ₩26,522 | ₩26,522 | ₩24,774 | ₩25,027 | -5.63% | 1877.3만 |
|---|
| 2026.05.06 | ₩25,721 | ₩26,922 | ₩25,574 | ₩26,335 | +2.39% | 1618.1만 |
|---|
| 2026.05.05 | ₩26,148 | ₩26,148 | ₩24,974 | ₩25,174 | -3.72% | 1349.8만 |
|---|
| 2026.05.04 | ₩26,281 | ₩26,401 | ₩25,441 | ₩25,508 | -2.94% | 1264.1만 |
|---|
| 2026.05.01 | ₩26,948 | ₩27,122 | ₩26,228 | ₩26,441 | -1.88% | 1293.7만 |
|---|
| 2026.04.30 | ₩26,548 | ₩27,149 | ₩26,161 | ₩26,775 | +0.85% | 1412.2만 |
|---|
| 2026.04.29 | ₩26,015 | ₩26,428 | ₩25,174 | ₩26,161 | +0.56% | 1685.9만 |
|---|
| 2026.04.28 | ₩26,882 | ₩27,282 | ₩26,015 | ₩26,161 | -2.68% | 1948만 |
|---|
| 2026.04.27 | ₩28,256 | ₩28,709 | ₩27,162 | ₩27,202 | -3.73% | 1564.4만 |
|---|
| 2026.04.24 | ₩29,350 | ₩29,577 | ₩27,882 | ₩27,976 | -4.68% | 2074.1만 |
|---|
| 2026.04.23 | ₩28,176 | ₩29,523 | ₩27,976 | ₩29,483 | +4.64% | 1949.6만 |
|---|
| 2026.04.22 | ₩30,857 | ₩30,871 | ₩27,882 | ₩27,962 | -9.38% | 3278.2만 |
|---|
| 2026.04.21 | ₩32,512 | ₩32,552 | ₩29,977 | ₩30,017 | -7.67% | 3112.9만 |
|---|
| 2026.04.20 | ₩32,231 | ₩32,538 | ₩30,484 | ₩32,311 | +0.25% | 5512.1만 |
|---|
| 2026.04.17 | ₩33,285 | ₩33,939 | ₩32,738 | ₩33,352 | +0.20% | 1006.6만 |
|---|
| 2026.04.16 | ₩30,964 | ₩32,538 | ₩30,964 | ₩32,351 | +4.48% | 902.2만 |
|---|
| 2026.04.15 | ₩31,431 | ₩31,431 | ₩30,590 | ₩30,977 | -1.44% | 1204.6만 |
|---|
| 2026.04.14 | ₩29,990 | ₩31,351 | ₩29,990 | ₩31,137 | +3.83% | 877.2만 |
|---|
| 2026.04.13 | ₩28,603 | ₩29,697 | ₩28,256 | ₩29,617 | +3.54% | 874.4만 |
|---|
| 2026.04.10 | ₩28,629 | ₩29,537 | ₩28,629 | ₩29,256 | +2.19% | 886만 |
|---|
| 2026.04.09 | ₩27,082 | ₩28,416 | ₩27,082 | ₩28,256 | +4.33% | 870.2만 |
|---|
| 2026.04.08 | ₩27,175 | ₩28,202 | ₩26,855 | ₩27,375 | +0.74% | 1218.4만 |
|---|
| 2026.04.07 | ₩24,947 | ₩25,214 | ₩24,080 | ₩25,107 | +0.64% | 682.3만 |
|---|
| 2026.04.06 | ₩25,134 | ₩25,681 | ₩24,907 | ₩25,374 | +0.96% | 514.1만 |
|---|
| 2026.04.02 | ₩24,881 | ₩26,308 | ₩24,587 | ₩25,388 | +2.04% | 655.3만 |
|---|
| 2026.04.01 | ₩26,321 | ₩26,682 | ₩25,668 | ₩25,748 | -2.18% | 1061.4만 |
|---|
| 2026.03.31 | ₩25,187 | ₩26,388 | ₩25,094 | ₩25,908 | +2.86% | 795만 |
|---|
| 2026.03.30 | ₩25,588 | ₩25,961 | ₩24,093 | ₩24,294 | -5.06% | 785.9만 |
|---|
| 2026.03.27 | ₩25,841 | ₩26,175 | ₩25,241 | ₩25,294 | -2.12% | 587.3만 |
|---|
| 2026.03.26 | ₩26,868 | ₩27,789 | ₩26,215 | ₩26,228 | -2.38% | 627.8만 |
|---|
| 2026.03.25 | ₩27,469 | ₩27,655 | ₩26,748 | ₩27,295 | -0.63% | 518.3만 |
|---|
| 2026.03.24 | ₩26,668 | ₩27,562 | ₩26,361 | ₩26,935 | +1.00% | 553.5만 |
|---|
| 2026.03.23 | ₩25,761 | ₩27,215 | ₩25,454 | ₩27,082 | +5.13% | 1041.9만 |
|---|
| 2026.03.20 | ₩26,815 | ₩27,055 | ₩24,654 | ₩24,867 | -7.26% | 1441.8만 |
|---|
| 2026.03.19 | ₩26,081 | ₩27,509 | ₩26,055 | ₩27,055 | +3.73% | 675.7만 |
|---|
| 2026.03.18 | ₩27,589 | ₩28,149 | ₩26,668 | ₩26,855 | -2.66% | 508.1만 |
|---|
| 2026.03.17 | ₩27,362 | ₩28,296 | ₩27,255 | ₩27,829 | +1.71% | 463만 |
|---|
| 2026.03.16 | ₩27,776 | ₩28,443 | ₩27,362 | ₩27,615 | -0.58% | 934만 |
|---|
| 2026.03.13 | ₩26,481 | ₩27,495 | ₩25,494 | ₩26,922 | +1.66% | 832.5만 |
|---|
| 2026.03.12 | ₩27,816 | ₩28,349 | ₩25,921 | ₩26,015 | -6.47% | 896.6만 |
|---|
| 2026.03.11 | ₩28,709 | ₩28,936 | ₩27,976 | ₩28,176 | -1.86% | 483.7만 |
|---|
| 2026.03.10 | ₩29,083 | ₩29,376 | ₩28,549 | ₩28,776 | -1.06% | 352.4만 |
|---|
| 2026.03.09 | ₩28,683 | ₩29,336 | ₩27,682 | ₩28,936 | +0.88% | 655.7만 |
|---|
| 2026.03.06 | ₩29,683 | ₩29,910 | ₩29,016 | ₩29,083 | -2.02% | 513.2만 |
|---|
| 2026.03.05 | ₩30,537 | ₩31,177 | ₩29,723 | ₩30,497 | -0.13% | 526.1만 |
|---|
| 2026.03.04 | ₩29,830 | ₩31,271 | ₩29,390 | ₩31,031 | +4.03% | 747.1만 |
|---|
| 2026.03.03 | ₩29,750 | ₩29,883 | ₩28,723 | ₩29,283 | -1.57% | 673.3만 |
|---|
| 2026.03.02 | ₩31,164 | ₩31,511 | ₩30,297 | ₩30,577 | -1.88% | 715.7만 |
|---|
| 2026.02.27 | ₩31,418 | ₩31,978 | ₩30,364 | ₩31,951 | +1.70% | 718.9만 |
|---|
| 2026.02.26 | ₩32,552 | ₩32,698 | ₩31,177 | ₩31,858 | -2.13% | 597.4만 |
|---|
| 2026.02.25 | ₩33,779 | ₩33,886 | ₩32,125 | ₩32,285 | -4.42% | 406만 |
|---|
| 2026.02.24 | ₩32,992 | ₩34,299 | ₩32,978 | ₩33,539 | +1.66% | 438.4만 |
|---|
| 2026.02.23 | ₩33,779 | ₩34,019 | ₩32,592 | ₩32,978 | -2.37% | 454.5만 |
|---|
| 2026.02.20 | ₩34,633 | ₩35,086 | ₩34,006 | ₩34,072 | -1.62% | 555만 |
|---|
| 2026.02.19 | ₩35,260 | ₩35,420 | ₩34,486 | ₩34,980 | -0.79% | 553.4만 |
|---|
| 2026.02.18 | ₩35,607 | ₩36,834 | ₩35,406 | ₩35,527 | -0.22% | 662.3만 |
|---|
| 2026.02.17 | ₩36,140 | ₩36,701 | ₩35,260 | ₩35,780 | -1.00% | 773.5만 |
|---|
| 2026.02.13 | ₩34,393 | ₩36,154 | ₩33,992 | ₩36,114 | +5.00% | 822.5만 |
|---|
| 2026.02.12 | ₩35,913 | ₩36,754 | ₩34,419 | ₩34,579 | -3.71% | 938.7만 |
|---|
| 2026.02.11 | ₩32,725 | ₩36,207 | ₩32,525 | ₩36,100 | +10.31% | 1721.3만 |
|---|
| 2026.02.10 | ₩31,164 | ₩31,538 | ₩30,711 | ₩30,964 | -0.64% | 882.2만 |
|---|
| 2026.02.09 | ₩30,684 | ₩31,284 | ₩30,444 | ₩31,097 | +1.35% | 502.7만 |
|---|
| 2026.02.06 | ₩28,683 | ₩30,857 | ₩28,669 | ₩30,697 | +7.02% | 862.3만 |
|---|
| 2026.02.05 | ₩30,310 | ₩30,777 | ₩27,896 | ₩28,069 | -7.39% | 853.1만 |
|---|
| 2026.02.04 | ₩30,470 | ₩31,431 | ₩29,723 | ₩30,857 | +1.27% | 718.8만 |
|---|
| 2026.02.03 | ₩29,683 | ₩30,977 | ₩29,510 | ₩30,470 | +2.65% | 856.1만 |
|---|
| 2026.02.02 | ₩29,350 | ₩29,963 | ₩28,803 | ₩29,456 | +0.36% | 647만 |
|---|
| 2026.01.30 | ₩30,043 | ₩30,390 | ₩29,323 | ₩29,590 | -1.51% | 612.1만 |
|---|
| 2026.01.29 | ₩30,897 | ₩31,004 | ₩30,043 | ₩30,470 | -1.38% | 662만 |
|---|
| 2026.01.28 | ₩31,791 | ₩31,885 | ₩30,831 | ₩31,004 | -2.48% | 511.2만 |
|---|
| 2026.01.27 | ₩31,951 | ₩32,351 | ₩31,284 | ₩31,524 | -1.34% | 549.1만 |
|---|
| 2026.01.26 | ₩31,778 | ₩32,045 | ₩31,418 | ₩31,938 | +0.50% | 624.9만 |
|---|
| 2026.01.23 | ₩32,151 | ₩32,178 | ₩31,164 | ₩31,898 | -0.79% | 881.2만 |
|---|
| 2026.01.22 | ₩32,178 | ₩32,672 | ₩31,898 | ₩32,178 | 0.00% | 1051.6만 |
|---|
| 2026.01.21 | ₩31,418 | ₩31,658 | ₩30,724 | ₩31,311 | -0.34% | 995만 |
|---|
| 2026.01.20 | ₩31,311 | ₩32,018 | ₩30,964 | ₩31,378 | +0.21% | 906.5만 |
|---|
| 2026.01.16 | ₩31,471 | ₩32,525 | ₩31,351 | ₩31,764 | +0.93% | 2942.5만 |
|---|
| 2026.01.15 | ₩34,126 | ₩34,566 | ₩33,352 | ₩33,379 | -2.19% | 737.5만 |
|---|
| 2026.01.14 | ₩33,352 | ₩34,126 | ₩32,712 | ₩34,046 | +2.08% | 766.9만 |
|---|
| 2026.01.13 | ₩33,432 | ₩34,112 | ₩32,538 | ₩33,565 | +0.40% | 958.2만 |
|---|
| 2026.01.12 | ₩34,953 | ₩35,006 | ₩32,805 | ₩33,085 | -5.34% | 1023.6만 |
|---|
| 2026.01.09 | ₩32,738 | ₩33,419 | ₩32,271 | ₩33,352 | +1.87% | 720.4만 |
|---|
| 2026.01.08 | ₩31,217 | ₩33,379 | ₩30,964 | ₩32,885 | +5.34% | 986.1만 |
|---|
| 2026.01.07 | ₩32,125 | ₩32,738 | ₩31,084 | ₩31,191 | -2.91% | 1090.5만 |
|---|
| 2026.01.06 | ₩30,751 | ₩32,258 | ₩30,430 | ₩31,991 | +4.03% | 890.5만 |
|---|
| 2026.01.05 | ₩27,309 | ₩31,751 | ₩27,215 | ₩31,084 | +13.83% | 2520.2만 |
|---|
| 2026.01.02 | ₩25,681 | ₩26,575 | ₩25,361 | ₩26,308 | +2.44% | 694만 |
|---|
| 2025.12.31 | ₩27,989 | ₩28,056 | ₩25,641 | ₩25,734 | -8.06% | 1601.2만 |
|---|
| 2025.12.30 | ₩28,016 | ₩28,202 | ₩27,936 | ₩28,069 | +0.19% | 558만 |
|---|
| 2025.12.29 | ₩28,082 | ₩28,643 | ₩27,976 | ₩28,082 | 0.00% | 299.9만 |
|---|
| 2025.12.26 | ₩28,843 | ₩28,883 | ₩28,323 | ₩28,336 | -1.76% | 245.1만 |
|---|
| 2025.12.24 | ₩28,990 | ₩28,990 | ₩28,629 | ₩28,749 | -0.83% | 154.8만 |
|---|
| 2025.12.23 | ₩29,043 | ₩29,190 | ₩28,656 | ₩28,869 | -0.60% | 493.1만 |
|---|
| 2025.12.22 | ₩29,350 | ₩29,603 | ₩29,003 | ₩29,296 | -0.18% | 618.7만 |
|---|
| 2025.12.19 | ₩28,976 | ₩29,470 | ₩28,803 | ₩29,083 | +0.37% | 918.1만 |
|---|
| 2025.12.18 | ₩28,349 | ₩29,323 | ₩28,269 | ₩29,190 | +2.96% | 555.4만 |
|---|
| 2025.12.17 | ₩28,229 | ₩28,763 | ₩27,736 | ₩27,736 | -1.75% | 551.3만 |
|---|
| 2025.12.16 | ₩28,363 | ₩28,869 | ₩28,256 | ₩28,483 | +0.42% | 460만 |
|---|
| 2025.12.15 | ₩28,403 | ₩28,549 | ₩27,922 | ₩28,429 | +0.09% | 610.1만 |
|---|
| 2025.12.12 | ₩29,750 | ₩29,763 | ₩28,429 | ₩28,523 | -4.13% | 790.5만 |
|---|
| 2025.12.11 | ₩28,856 | ₩29,643 | ₩28,656 | ₩29,510 | +2.27% | 841.1만 |
|---|
| 2025.12.10 | ₩27,949 | ₩29,270 | ₩27,869 | ₩28,963 | +3.63% | 887.8만 |
|---|
| 2025.12.09 | ₩28,269 | ₩28,563 | ₩27,629 | ₩27,949 | -1.13% | 771.5만 |
|---|
| 2025.12.08 | ₩27,882 | ₩28,563 | ₩27,736 | ₩28,376 | +1.77% | 777.2만 |
|---|
| 2025.12.05 | ₩27,562 | ₩28,109 | ₩27,202 | ₩27,776 | +0.77% | 708.4만 |
|---|
| 2025.12.04 | ₩26,495 | ₩27,655 | ₩26,495 | ₩27,455 | +3.63% | 767.9만 |
|---|
| 2025.12.03 | ₩25,574 | ₩27,149 | ₩25,348 | ₩26,682 | +4.33% | 977.5만 |
|---|
| 2025.12.02 | ₩24,640 | ₩25,868 | ₩24,600 | ₩25,788 | +4.66% | 726.4만 |
|---|
| 2025.12.01 | ₩24,721 | ₩25,054 | ₩24,414 | ₩24,454 | -1.08% | 695.8만 |
|---|
| 2025.11.28 | ₩24,507 | ₩25,001 | ₩24,374 | ₩24,987 | +1.96% | 297.9만 |
|---|
| 2025.11.26 | ₩23,547 | ₩24,654 | ₩23,480 | ₩24,360 | +3.46% | 534.3만 |
|---|
| 2025.11.25 | ₩22,666 | ₩23,760 | ₩22,493 | ₩23,600 | +4.12% | 701.8만 |
|---|
| 2025.11.24 | ₩22,679 | ₩23,346 | ₩22,359 | ₩22,426 | -1.12% | 747.2만 |
|---|
| 2025.11.21 | ₩21,505 | ₩23,386 | ₩21,479 | ₩22,653 | +5.33% | 669.4만 |
|---|
| 2025.11.20 | ₩22,172 | ₩22,826 | ₩21,332 | ₩21,479 | -3.13% | 627.1만 |
|---|
| 2025.11.19 | ₩22,279 | ₩22,559 | ₩21,679 | ₩21,746 | -2.40% | 725만 |
|---|
| 2025.11.18 | ₩22,239 | ₩22,839 | ₩22,052 | ₩22,266 | +0.12% | 524.3만 |
|---|
| 2025.11.17 | ₩23,346 | ₩23,413 | ₩22,226 | ₩22,626 | -3.09% | 551.8만 |
|---|
| 2025.11.14 | ₩22,759 | ₩23,733 | ₩22,693 | ₩23,320 | +2.46% | 518.4만 |
|---|
| 2025.11.13 | ₩24,867 | ₩24,974 | ₩23,306 | ₩23,333 | -6.17% | 609.9만 |
|---|
| 2025.11.12 | ₩25,414 | ₩25,841 | ₩24,547 | ₩25,067 | -1.36% | 645만 |
|---|
| 2025.11.11 | ₩24,801 | ₩25,601 | ₩24,053 | ₩25,374 | +2.31% | 812.6만 |
|---|
| 2025.11.10 | ₩23,013 | ₩24,814 | ₩22,546 | ₩24,547 | +6.67% | 999.7만 |
|---|
| 2025.11.07 | ₩21,345 | ₩23,213 | ₩20,678 | ₩22,933 | +7.44% | 1320.6만 |
|---|
| 2025.11.06 | ₩21,959 | ₩22,146 | ₩21,118 | ₩21,532 | -1.94% | 1344.5만 |
|---|
| 2025.11.05 | ₩22,679 | ₩22,786 | ₩21,972 | ₩21,999 | -3.00% | 1211.8만 |
|---|
| 2025.11.04 | ₩22,773 | ₩23,013 | ₩22,479 | ₩22,506 | -1.17% | 699.1만 |
|---|
| 2025.11.03 | ₩23,680 | ₩23,813 | ₩22,746 | ₩23,066 | -2.59% | 793.8만 |
|---|
| 2025.10.31 | ₩23,787 | ₩23,920 | ₩23,360 | ₩23,573 | -0.90% | 743.5만 |
|---|
| 2025.10.30 | ₩24,694 | ₩24,694 | ₩23,653 | ₩23,693 | -4.05% | 740.6만 |
|---|
| 2025.10.29 | ₩24,093 | ₩25,147 | ₩23,533 | ₩24,667 | +2.38% | 858.2만 |
|---|
| 2025.10.28 | ₩24,147 | ₩25,094 | ₩23,987 | ₩24,147 | 0.00% | 721.1만 |
|---|
| 2025.10.27 | ₩24,894 | ₩24,921 | ₩24,053 | ₩24,120 | -3.11% | 577.4만 |
|---|
| 2025.10.24 | ₩24,814 | ₩25,161 | ₩24,520 | ₩24,534 | -1.13% | 513.1만 |
|---|
| 2025.10.23 | ₩24,667 | ₩24,774 | ₩24,134 | ₩24,414 | -1.03% | 624.1만 |
|---|
| 2025.10.22 | ₩25,841 | ₩26,281 | ₩24,427 | ₩24,494 | -5.21% | 858.1만 |
|---|
| 2025.10.21 | ₩25,481 | ₩26,668 | ₩25,481 | ₩26,068 | +2.30% | 673.8만 |
|---|
| 2025.10.20 | ₩25,534 | ₩25,681 | ₩25,041 | ₩25,348 | -0.73% | 450.5만 |
|---|
| 2025.10.17 | ₩25,348 | ₩25,761 | ₩24,680 | ₩25,334 | -0.05% | 511.8만 |
|---|
| 2025.10.16 | ₩26,015 | ₩26,081 | ₩24,827 | ₩25,254 | -2.92% | 689.2만 |
|---|
| 2025.10.15 | ₩26,388 | ₩26,548 | ₩25,508 | ₩25,975 | -1.57% | 724.3만 |
|---|
| 2025.10.14 | ₩24,320 | ₩26,095 | ₩24,120 | ₩26,055 | +7.13% | 971.6만 |
|---|
| 2025.10.13 | ₩24,947 | ₩25,361 | ₩24,494 | ₩24,680 | -1.07% | 860.1만 |
|---|
| 2025.10.10 | ₩26,535 | ₩26,535 | ₩24,787 | ₩24,787 | -6.59% | 900.8만 |
|---|