시장 데이터를 불러오는 중
전체 종목
제록스 홀딩스 과거 주가
Xerox Holdings Corporation - Common Stock · XRX · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xerox Holdings Corporation - Common Stock · XRX · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,878 | ₩3,892 | ₩3,611 | ₩3,678 | -5.17% | 326.8만 |
| 2026.10.08 | ₩3,905 | ₩3,972 | ₩3,838 | ₩3,905 | 0.00% | 441.2만 |
| 2026.10.07 | ₩3,825 | ₩4,159 | ₩3,798 | ₩4,025 | +5.24% | 269.7만 |
| 2026.10.06 | ₩4,065 | ₩4,092 | ₩3,892 | ₩3,918 | -3.62% | 242만 |
| 2026.10.05 | ₩4,012 | ₩4,092 | ₩3,945 | ₩4,039 | +0.67% | 301.7만 |
| 2026.10.02 | ₩4,266 | ₩4,279 | ₩4,012 | ₩4,039 | -5.33% | 229.6만 |
| 2026.10.01 | ₩4,239 | ₩4,279 | ₩4,132 | ₩4,199 | -0.95% | 151.7만 |
| 2026.09.30 | ₩4,346 | ₩4,360 | ₩4,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,239 |
| -2.46% |
| 175.9만 |
| 2026.09.29 | ₩4,440 | ₩4,440 | ₩4,186 | ₩4,293 | -3.31% | 203.2만 |
|---|
| 2026.09.28 | ₩4,400 | ₩4,413 | ₩4,266 | ₩4,360 | -0.91% | 137.9만 |
|---|
| 2026.09.25 | ₩4,507 | ₩4,694 | ₩4,413 | ₩4,440 | -1.48% | 186.6만 |
|---|
| 2026.09.24 | ₩4,547 | ₩4,640 | ₩4,426 | ₩4,453 | -2.06% | 219만 |
|---|
| 2026.09.23 | ₩4,681 | ₩4,747 | ₩4,547 | ₩4,640 | -0.86% | 167.5만 |
|---|
| 2026.09.22 | ₩4,507 | ₩4,774 | ₩4,493 | ₩4,667 | +3.56% | 205만 |
|---|
| 2026.09.21 | ₩4,614 | ₩4,667 | ₩4,440 | ₩4,453 | -3.48% | 214.9만 |
|---|
| 2026.09.18 | ₩4,801 | ₩4,801 | ₩4,467 | ₩4,574 | -4.74% | 475.3만 |
|---|
| 2026.09.17 | ₩4,721 | ₩4,854 | ₩4,614 | ₩4,841 | +2.55% | 367.3만 |
|---|
| 2026.09.16 | ₩4,694 | ₩4,774 | ₩4,533 | ₩4,654 | -0.85% | 346.7만 |
|---|
| 2026.09.15 | ₩4,400 | ₩4,721 | ₩4,373 | ₩4,627 | +5.17% | 274.7만 |
|---|
| 2026.09.14 | ₩4,520 | ₩4,600 | ₩4,360 | ₩4,426 | -2.07% | 233.1만 |
|---|
| 2026.09.11 | ₩4,279 | ₩4,627 | ₩4,279 | ₩4,587 | +7.19% | 356.5만 |
|---|
| 2026.09.10 | ₩4,146 | ₩4,279 | ₩4,132 | ₩4,239 | +2.26% | 159.3만 |
|---|
| 2026.09.09 | ₩4,279 | ₩4,319 | ₩4,119 | ₩4,199 | -1.87% | 277만 |
|---|
| 2026.09.08 | ₩4,681 | ₩4,747 | ₩4,239 | ₩4,279 | -8.57% | 360만 |
|---|
| 2026.09.04 | ₩4,426 | ₩4,574 | ₩4,413 | ₩4,440 | +0.30% | 197.6만 |
|---|
| 2026.09.03 | ₩4,212 | ₩4,426 | ₩4,106 | ₩4,413 | +4.76% | 230.9만 |
|---|
| 2026.09.02 | ₩4,199 | ₩4,373 | ₩4,199 | ₩4,253 | +1.27% | 168.5만 |
|---|
| 2026.09.01 | ₩4,319 | ₩4,386 | ₩4,212 | ₩4,226 | -2.17% | 284.4만 |
|---|
| 2026.08.31 | ₩4,106 | ₩4,386 | ₩4,052 | ₩4,319 | +5.21% | 431.9만 |
|---|
| 2026.08.28 | ₩3,972 | ₩4,279 | ₩3,945 | ₩4,092 | +3.03% | 311.8만 |
|---|
| 2026.08.27 | ₩3,985 | ₩4,119 | ₩3,958 | ₩3,972 | -0.34% | 145.6만 |
|---|
| 2026.08.26 | ₩3,932 | ₩4,039 | ₩3,865 | ₩3,985 | +1.36% | 151.5만 |
|---|
| 2026.08.25 | ₩3,851 | ₩3,972 | ₩3,718 | ₩3,945 | +2.43% | 182.7만 |
|---|
| 2026.08.24 | ₩3,825 | ₩3,865 | ₩3,771 | ₩3,811 | -0.35% | 113.4만 |
|---|
| 2026.08.21 | ₩3,825 | ₩4,012 | ₩3,811 | ₩3,878 | +1.40% | 148.7만 |
|---|
| 2026.08.20 | ₩3,811 | ₩3,851 | ₩3,758 | ₩3,798 | -0.35% | 133.4만 |
|---|
| 2026.08.19 | ₩3,985 | ₩4,039 | ₩3,771 | ₩3,811 | -4.36% | 188만 |
|---|
| 2026.08.18 | ₩4,012 | ₩4,132 | ₩3,958 | ₩3,972 | -1.00% | 171.8만 |
|---|
| 2026.08.17 | ₩4,092 | ₩4,119 | ₩3,892 | ₩3,945 | -3.59% | 316.3만 |
|---|
| 2026.08.14 | ₩4,212 | ₩4,212 | ₩4,119 | ₩4,146 | -1.59% | 160.7만 |
|---|
| 2026.08.13 | ₩4,172 | ₩4,266 | ₩4,146 | ₩4,199 | +0.64% | 126.4만 |
|---|
| 2026.08.12 | ₩4,319 | ₩4,319 | ₩4,106 | ₩4,199 | -2.79% | 172.9만 |
|---|
| 2026.08.11 | ₩4,279 | ₩4,346 | ₩4,172 | ₩4,306 | +0.62% | 165.1만 |
|---|
| 2026.08.10 | ₩4,373 | ₩4,386 | ₩4,239 | ₩4,346 | -0.61% | 193.2만 |
|---|
| 2026.08.07 | ₩4,360 | ₩4,400 | ₩4,279 | ₩4,333 | -0.61% | 261.4만 |
|---|
| 2026.08.06 | ₩4,199 | ₩4,533 | ₩4,132 | ₩4,319 | +2.87% | 263.1만 |
|---|
| 2026.08.05 | ₩4,293 | ₩4,319 | ₩4,146 | ₩4,199 | -2.18% | 196.1만 |
|---|
| 2026.08.04 | ₩4,279 | ₩4,480 | ₩4,212 | ₩4,319 | +0.94% | 421.3만 |
|---|
| 2026.08.03 | ₩3,985 | ₩4,386 | ₩3,878 | ₩4,186 | +5.03% | 535.4만 |
|---|
| 2026.07.31 | ₩4,667 | ₩4,694 | ₩3,838 | ₩3,945 | -15.47% | 1171.4만 |
|---|
| 2026.07.30 | ₩4,574 | ₩5,055 | ₩4,319 | ₩4,667 | +2.05% | 2951.9만 |
|---|
| 2026.07.29 | ₩3,704 | ₩3,771 | ₩3,490 | ₩3,530 | -4.69% | 306.6만 |
|---|
| 2026.07.28 | ₩3,664 | ₩3,691 | ₩3,530 | ₩3,678 | +0.36% | 184.9만 |
|---|
| 2026.07.27 | ₩3,504 | ₩3,718 | ₩3,504 | ₩3,651 | +4.20% | 213만 |
|---|
| 2026.07.24 | ₩3,517 | ₩3,557 | ₩3,410 | ₩3,450 | -1.90% | 117.2만 |
|---|
| 2026.07.23 | ₩3,477 | ₩3,530 | ₩3,357 | ₩3,490 | +0.38% | 199.2만 |
|---|
| 2026.07.22 | ₩3,651 | ₩3,785 | ₩3,544 | ₩3,557 | -2.56% | 221.2만 |
|---|
| 2026.07.21 | ₩3,477 | ₩3,718 | ₩3,477 | ₩3,664 | +5.38% | 250.2만 |
|---|
| 2026.07.20 | ₩3,691 | ₩3,704 | ₩3,464 | ₩3,490 | -5.43% | 211.3만 |
|---|
| 2026.07.17 | ₩3,517 | ₩3,771 | ₩3,517 | ₩3,704 | +5.32% | 150.9만 |
|---|
| 2026.07.16 | ₩3,651 | ₩3,744 | ₩3,571 | ₩3,584 | -1.83% | 191.3만 |
|---|
| 2026.07.15 | ₩3,651 | ₩3,758 | ₩3,597 | ₩3,611 | -1.10% | 154.8만 |
|---|
| 2026.07.14 | ₩3,811 | ₩3,851 | ₩3,597 | ₩3,651 | -4.21% | 189.8만 |
|---|
| 2026.07.13 | ₩3,718 | ₩3,825 | ₩3,597 | ₩3,704 | -0.36% | 197.6만 |
|---|
| 2026.07.10 | ₩3,785 | ₩3,825 | ₩3,651 | ₩3,771 | -0.35% | 254.7만 |
|---|
| 2026.07.09 | ₩3,624 | ₩3,811 | ₩3,597 | ₩3,718 | +2.58% | 303.4만 |
|---|
| 2026.07.08 | ₩3,477 | ₩3,651 | ₩3,477 | ₩3,571 | +2.69% | 246.3만 |
|---|
| 2026.07.07 | ₩3,798 | ₩3,958 | ₩3,557 | ₩3,571 | -5.99% | 449만 |
|---|
| 2026.07.06 | ₩3,718 | ₩4,025 | ₩3,718 | ₩3,851 | +3.60% | 209.1만 |
|---|
| 2026.07.02 | ₩4,119 | ₩4,186 | ₩3,718 | ₩3,744 | -9.09% | 395만 |
|---|
| 2026.07.01 | ₩4,106 | ₩4,293 | ₩3,985 | ₩4,146 | +0.98% | 280.6만 |
|---|
| 2026.06.30 | ₩4,226 | ₩4,333 | ₩4,119 | ₩4,186 | -0.95% | 329.3만 |
|---|
| 2026.06.29 | ₩4,467 | ₩4,547 | ₩4,172 | ₩4,239 | -5.09% | 440.8만 |
|---|
| 2026.06.26 | ₩4,279 | ₩4,453 | ₩4,119 | ₩4,426 | +3.44% | 775.4만 |
|---|
| 2026.06.25 | ₩4,293 | ₩4,413 | ₩4,199 | ₩4,306 | +0.31% | 311.9만 |
|---|
| 2026.06.24 | ₩4,146 | ₩4,279 | ₩4,079 | ₩4,199 | +1.29% | 242.8만 |
|---|
| 2026.06.23 | ₩3,985 | ₩4,600 | ₩3,972 | ₩4,199 | +5.37% | 749.2만 |
|---|
| 2026.06.22 | ₩4,039 | ₩4,186 | ₩4,012 | ₩4,092 | +1.32% | 323만 |
|---|
| 2026.06.18 | ₩4,253 | ₩4,293 | ₩3,999 | ₩4,039 | -5.03% | 586.3만 |
|---|
| 2026.06.17 | ₩4,400 | ₩4,493 | ₩4,172 | ₩4,199 | -4.56% | 295.1만 |
|---|
| 2026.06.16 | ₩4,574 | ₩4,627 | ₩4,386 | ₩4,400 | -3.80% | 287.7만 |
|---|
| 2026.06.15 | ₩4,734 | ₩4,774 | ₩4,560 | ₩4,574 | -3.39% | 321.8만 |
|---|
| 2026.06.12 | ₩4,640 | ₩4,747 | ₩4,467 | ₩4,640 | 0.00% | 430.9만 |
|---|
| 2026.06.11 | ₩4,333 | ₩4,681 | ₩4,293 | ₩4,640 | +7.10% | 409.6만 |
|---|
| 2026.06.10 | ₩4,493 | ₩4,600 | ₩4,279 | ₩4,333 | -3.57% | 335만 |
|---|
| 2026.06.09 | ₩4,788 | ₩4,854 | ₩4,212 | ₩4,533 | -5.31% | 509만 |
|---|
| 2026.06.08 | ₩4,520 | ₩4,868 | ₩4,467 | ₩4,747 | +5.03% | 556.7만 |
|---|
| 2026.06.05 | ₩4,921 | ₩5,015 | ₩4,400 | ₩4,440 | -9.78% | 771.4만 |
|---|
| 2026.06.04 | ₩4,333 | ₩4,828 | ₩4,293 | ₩4,667 | +7.72% | 767.9만 |
|---|
| 2026.06.03 | ₩4,400 | ₩4,761 | ₩4,279 | ₩4,346 | -1.22% | 729.4만 |
|---|
| 2026.06.02 | ₩4,226 | ₩4,440 | ₩4,172 | ₩4,400 | +4.11% | 523.9만 |
|---|
| 2026.06.01 | ₩4,360 | ₩4,547 | ₩4,079 | ₩4,132 | -5.21% | 602.9만 |
|---|
| 2026.05.29 | ₩4,106 | ₩4,533 | ₩4,106 | ₩4,333 | +5.54% | 1354.1만 |
|---|
| 2026.05.28 | ₩4,159 | ₩4,413 | ₩3,985 | ₩4,065 | -2.25% | 494.3만 |
|---|
| 2026.05.27 | ₩4,172 | ₩4,306 | ₩3,972 | ₩4,146 | -0.64% | 488.6만 |
|---|
| 2026.05.26 | ₩3,985 | ₩4,400 | ₩3,892 | ₩4,025 | +1.01% | 1240.5만 |
|---|
| 2026.05.22 | ₩3,370 | ₩3,985 | ₩3,343 | ₩3,878 | +15.08% | 917.1만 |
|---|
| 2026.05.21 | ₩3,343 | ₩3,437 | ₩3,169 | ₩3,343 | 0.00% | 423.2만 |
|---|
| 2026.05.20 | ₩3,450 | ₩3,571 | ₩3,370 | ₩3,397 | -1.55% | 323.2만 |
|---|
| 2026.05.19 | ₩3,517 | ₩3,517 | ₩3,290 | ₩3,437 | -2.28% | 454만 |
|---|
| 2026.05.18 | ₩3,477 | ₩3,637 | ₩3,370 | ₩3,544 | +1.92% | 516.1만 |
|---|
| 2026.05.15 | ₩3,250 | ₩3,691 | ₩3,156 | ₩3,450 | +6.17% | 909.9만 |
|---|
| 2026.05.14 | ₩3,370 | ₩3,477 | ₩3,183 | ₩3,250 | -3.57% | 489.5만 |
|---|
| 2026.05.13 | ₩3,651 | ₩3,678 | ₩3,357 | ₩3,397 | -6.96% | 603만 |
|---|
| 2026.05.12 | ₩3,530 | ₩3,691 | ₩3,370 | ₩3,651 | +3.41% | 624.7만 |
|---|
| 2026.05.11 | ₩3,718 | ₩3,958 | ₩3,450 | ₩3,557 | -4.32% | 822.8만 |
|---|
| 2026.05.08 | ₩3,156 | ₩3,758 | ₩3,143 | ₩3,718 | +17.80% | 844.2만 |
|---|
| 2026.05.07 | ₩3,477 | ₩3,490 | ₩3,076 | ₩3,169 | -8.85% | 697.1만 |
|---|
| 2026.05.06 | ₩3,504 | ₩3,530 | ₩3,210 | ₩3,504 | 0.00% | 646.9만 |
|---|
| 2026.05.05 | ₩3,397 | ₩3,557 | ₩3,156 | ₩3,530 | +3.94% | 1287.7만 |
|---|
| 2026.05.04 | ₩3,771 | ₩4,239 | ₩3,437 | ₩3,477 | -7.80% | 3216.7만 |
|---|
| 2026.05.01 | ₩3,022 | ₩3,651 | ₩2,875 | ₩3,611 | +19.47% | 2078.1만 |
|---|
| 2026.04.30 | ₩2,608 | ₩3,076 | ₩2,340 | ₩3,009 | +15.38% | 6084.1만 |
|---|
| 2026.04.29 | ₩2,100 | ₩2,166 | ₩2,059 | ₩2,100 | 0.00% | 316.3만 |
|---|
| 2026.04.28 | ₩2,166 | ₩2,193 | ₩2,113 | ₩2,126 | -1.85% | 162.7만 |
|---|
| 2026.04.27 | ₩2,059 | ₩2,180 | ₩2,046 | ₩2,166 | +5.19% | 179.8만 |
|---|
| 2026.04.24 | ₩2,260 | ₩2,260 | ₩2,073 | ₩2,086 | -7.69% | 336.7만 |
|---|
| 2026.04.23 | ₩2,407 | ₩2,421 | ₩2,220 | ₩2,233 | -7.22% | 213.9만 |
|---|
| 2026.04.22 | ₩2,434 | ₩2,501 | ₩2,340 | ₩2,421 | -0.55% | 232.8만 |
|---|
| 2026.04.21 | ₩2,474 | ₩2,581 | ₩2,421 | ₩2,421 | -2.16% | 313만 |
|---|
| 2026.04.20 | ₩2,300 | ₩2,514 | ₩2,260 | ₩2,474 | +7.56% | 544.9만 |
|---|
| 2026.04.17 | ₩2,233 | ₩2,367 | ₩2,207 | ₩2,314 | +3.59% | 641.4만 |
|---|
| 2026.04.16 | ₩1,979 | ₩2,180 | ₩1,926 | ₩2,153 | +8.78% | 345.9만 |
|---|
| 2026.04.15 | ₩1,899 | ₩1,979 | ₩1,872 | ₩1,966 | +3.52% | 416.3만 |
|---|
| 2026.04.14 | ₩1,712 | ₩1,886 | ₩1,712 | ₩1,886 | +10.16% | 363.4만 |
|---|
| 2026.04.13 | ₩1,632 | ₩1,712 | ₩1,591 | ₩1,698 | +4.10% | 245.7만 |
|---|
| 2026.04.10 | ₩1,738 | ₩1,765 | ₩1,632 | ₩1,632 | -6.15% | 207.2만 |
|---|
| 2026.04.09 | ₩1,698 | ₩1,725 | ₩1,645 | ₩1,712 | +0.79% | 298.8만 |
|---|
| 2026.04.08 | ₩1,752 | ₩1,805 | ₩1,672 | ₩1,698 | -3.05% | 245.1만 |
|---|
| 2026.04.07 | ₩1,618 | ₩1,712 | ₩1,618 | ₩1,698 | +4.96% | 290.3만 |
|---|
| 2026.04.06 | ₩1,698 | ₩1,738 | ₩1,618 | ₩1,645 | -3.15% | 358.7만 |
|---|
| 2026.04.02 | ₩1,672 | ₩1,725 | ₩1,632 | ₩1,685 | +0.80% | 301.6만 |
|---|
| 2026.04.01 | ₩1,712 | ₩1,765 | ₩1,685 | ₩1,685 | -1.56% | 154.1만 |
|---|
| 2026.03.31 | ₩1,725 | ₩1,765 | ₩1,685 | ₩1,725 | 0.00% | 211.1만 |
|---|
| 2026.03.30 | ₩1,859 | ₩1,872 | ₩1,685 | ₩1,712 | -7.91% | 418.8만 |
|---|
| 2026.03.27 | ₩1,872 | ₩1,926 | ₩1,859 | ₩1,872 | 0.00% | 173.6만 |
|---|
| 2026.03.26 | ₩1,859 | ₩2,006 | ₩1,859 | ₩1,926 | +3.60% | 197.1만 |
|---|
| 2026.03.25 | ₩1,832 | ₩1,952 | ₩1,819 | ₩1,886 | +2.92% | 286.2만 |
|---|
| 2026.03.24 | ₩1,779 | ₩1,819 | ₩1,752 | ₩1,805 | +1.50% | 232.2만 |
|---|
| 2026.03.23 | ₩1,832 | ₩1,872 | ₩1,712 | ₩1,805 | -1.46% | 414.8만 |
|---|
| 2026.03.20 | ₩1,926 | ₩1,966 | ₩1,792 | ₩1,819 | -5.56% | 437.3만 |
|---|
| 2026.03.19 | ₩1,926 | ₩1,993 | ₩1,872 | ₩1,966 | +2.08% | 223.8만 |
|---|
| 2026.03.18 | ₩1,926 | ₩1,939 | ₩1,792 | ₩1,899 | -1.39% | 431.5만 |
|---|
| 2026.03.17 | ₩2,073 | ₩2,180 | ₩1,939 | ₩1,939 | -6.45% | 427.8만 |
|---|
| 2026.03.16 | ₩2,233 | ₩2,260 | ₩2,059 | ₩2,059 | -7.78% | 317.5만 |
|---|
| 2026.03.13 | ₩2,287 | ₩2,327 | ₩2,207 | ₩2,220 | -2.92% | 288.9만 |
|---|
| 2026.03.12 | ₩2,300 | ₩2,367 | ₩2,260 | ₩2,287 | -0.58% | 236만 |
|---|
| 2026.03.11 | ₩2,287 | ₩2,380 | ₩2,233 | ₩2,340 | +2.34% | 338.7만 |
|---|
| 2026.03.10 | ₩2,287 | ₩2,327 | ₩2,220 | ₩2,273 | -0.58% | 289.6만 |
|---|
| 2026.03.09 | ₩2,287 | ₩2,327 | ₩2,193 | ₩2,300 | +0.58% | 646.5만 |
|---|
| 2026.03.06 | ₩2,434 | ₩2,447 | ₩2,287 | ₩2,327 | -4.40% | 331.1만 |
|---|
| 2026.03.05 | ₩2,314 | ₩2,554 | ₩2,314 | ₩2,514 | +8.67% | 625.4만 |
|---|
| 2026.03.04 | ₩2,260 | ₩2,421 | ₩2,207 | ₩2,354 | +4.14% | 435.4만 |
|---|
| 2026.03.03 | ₩2,327 | ₩2,327 | ₩2,247 | ₩2,273 | -2.30% | 357.3만 |
|---|
| 2026.03.02 | ₩2,273 | ₩2,434 | ₩2,233 | ₩2,407 | +5.88% | 261.6만 |
|---|
| 2026.02.27 | ₩2,354 | ₩2,421 | ₩2,287 | ₩2,407 | +2.27% | 328.7만 |
|---|
| 2026.02.26 | ₩2,380 | ₩2,434 | ₩2,300 | ₩2,367 | -0.56% | 289.8만 |
|---|
| 2026.02.25 | ₩2,421 | ₩2,514 | ₩2,367 | ₩2,394 | -1.10% | 248.2만 |
|---|
| 2026.02.24 | ₩2,354 | ₩2,461 | ₩2,354 | ₩2,421 | +2.84% | 223.4만 |
|---|
| 2026.02.23 | ₩2,474 | ₩2,474 | ₩2,327 | ₩2,354 | -4.86% | 464.1만 |
|---|
| 2026.02.20 | ₩2,447 | ₩2,594 | ₩2,421 | ₩2,487 | +1.64% | 374.4만 |
|---|
| 2026.02.19 | ₩2,608 | ₩2,715 | ₩2,447 | ₩2,487 | -4.62% | 404.2만 |
|---|
| 2026.02.18 | ₩2,741 | ₩2,768 | ₩2,621 | ₩2,634 | -3.90% | 390.3만 |
|---|
| 2026.02.17 | ₩2,634 | ₩2,822 | ₩2,568 | ₩2,728 | +3.55% | 657.8만 |
|---|
| 2026.02.13 | ₩2,594 | ₩2,634 | ₩2,527 | ₩2,568 | -1.03% | 180만 |
|---|
| 2026.02.12 | ₩2,715 | ₩2,768 | ₩2,487 | ₩2,594 | -4.43% | 401.1만 |
|---|
| 2026.02.11 | ₩2,835 | ₩2,889 | ₩2,701 | ₩2,768 | -2.36% | 251.8만 |
|---|
| 2026.02.10 | ₩2,822 | ₩2,955 | ₩2,782 | ₩2,822 | 0.00% | 235.9만 |
|---|
| 2026.02.09 | ₩2,955 | ₩2,982 | ₩2,808 | ₩2,822 | -4.52% | 333.1만 |
|---|
| 2026.02.06 | ₩2,889 | ₩3,129 | ₩2,889 | ₩3,129 | +8.33% | 265.4만 |
|---|
| 2026.02.05 | ₩3,049 | ₩3,049 | ₩2,755 | ₩2,835 | -7.02% | 464.4만 |
|---|
| 2026.02.04 | ₩2,955 | ₩3,089 | ₩2,929 | ₩3,062 | +3.62% | 287.5만 |
|---|
| 2026.02.03 | ₩3,062 | ₩3,062 | ₩2,768 | ₩2,902 | -5.24% | 357.4만 |
|---|
| 2026.02.02 | ₩2,889 | ₩3,196 | ₩2,835 | ₩3,076 | +6.48% | 432만 |
|---|
| 2026.01.30 | ₩2,768 | ₩2,929 | ₩2,715 | ₩2,929 | +5.80% | 515만 |
|---|
| 2026.01.29 | ₩3,009 | ₩3,062 | ₩2,715 | ₩2,728 | -9.33% | 984.2만 |
|---|
| 2026.01.28 | ₩2,902 | ₩3,317 | ₩2,902 | ₩3,116 | +7.37% | 899.1만 |
|---|
| 2026.01.27 | ₩2,955 | ₩2,996 | ₩2,848 | ₩2,848 | -3.62% | 330.5만 |
|---|
| 2026.01.26 | ₩3,076 | ₩3,089 | ₩2,955 | ₩2,969 | -3.48% | 181.3만 |
|---|
| 2026.01.23 | ₩3,036 | ₩3,116 | ₩2,942 | ₩3,089 | +1.76% | 367.7만 |
|---|
| 2026.01.22 | ₩3,036 | ₩3,143 | ₩3,036 | ₩3,076 | +1.32% | 239.9만 |
|---|
| 2026.01.21 | ₩3,103 | ₩3,143 | ₩2,808 | ₩3,009 | -3.02% | 926만 |
|---|
| 2026.01.20 | ₩3,490 | ₩3,530 | ₩3,303 | ₩3,357 | -3.83% | 422.7만 |
|---|
| 2026.01.16 | ₩3,597 | ₩3,651 | ₩3,504 | ₩3,637 | +1.12% | 230.1만 |
|---|
| 2026.01.15 | ₩3,383 | ₩3,651 | ₩3,330 | ₩3,597 | +6.32% | 279.3만 |
|---|
| 2026.01.14 | ₩3,303 | ₩3,397 | ₩3,276 | ₩3,343 | +1.21% | 180.7만 |
|---|
| 2026.01.13 | ₩3,450 | ₩3,477 | ₩3,263 | ₩3,290 | -4.65% | 211.2만 |
|---|
| 2026.01.12 | ₩3,383 | ₩3,464 | ₩3,330 | ₩3,423 | +1.19% | 161.8만 |
|---|
| 2026.01.09 | ₩3,504 | ₩3,530 | ₩3,330 | ₩3,397 | -3.05% | 214.9만 |
|---|
| 2026.01.08 | ₩3,317 | ₩3,504 | ₩3,303 | ₩3,464 | +4.44% | 165.2만 |
|---|
| 2026.01.07 | ₩3,464 | ₩3,464 | ₩3,276 | ₩3,370 | -2.70% | 209.7만 |
|---|
| 2026.01.06 | ₩3,330 | ₩3,450 | ₩3,303 | ₩3,437 | +3.21% | 253.6만 |
|---|
| 2026.01.05 | ₩3,330 | ₩3,450 | ₩3,276 | ₩3,357 | +0.80% | 353.7만 |
|---|
| 2026.01.02 | ₩3,210 | ₩3,330 | ₩3,210 | ₩3,290 | +2.50% | 244만 |
|---|
| 2025.12.31 | ₩3,276 | ₩3,290 | ₩3,169 | ₩3,169 | -3.27% | 329.1만 |
|---|
| 2025.12.30 | ₩3,290 | ₩3,330 | ₩3,250 | ₩3,317 | +0.81% | 345.1만 |
|---|
| 2025.12.29 | ₩3,276 | ₩3,370 | ₩3,250 | ₩3,276 | 0.00% | 250.6만 |
|---|
| 2025.12.26 | ₩3,343 | ₩3,370 | ₩3,263 | ₩3,330 | -0.40% | 164.5만 |
|---|
| 2025.12.24 | ₩3,330 | ₩3,383 | ₩3,317 | ₩3,330 | 0.00% | 332.7만 |
|---|
| 2025.12.23 | ₩3,317 | ₩3,397 | ₩3,210 | ₩3,317 | 0.00% | 359.4만 |
|---|
| 2025.12.22 | ₩3,504 | ₩3,571 | ₩3,303 | ₩3,330 | -4.96% | 410.7만 |
|---|
| 2025.12.19 | ₩3,571 | ₩3,597 | ₩3,490 | ₩3,504 | -1.87% | 585.2만 |
|---|
| 2025.12.18 | ₩3,624 | ₩3,664 | ₩3,557 | ₩3,571 | -1.48% | 238.4만 |
|---|
| 2025.12.17 | ₩3,771 | ₩3,798 | ₩3,597 | ₩3,611 | -4.26% | 303.6만 |
|---|
| 2025.12.16 | ₩3,637 | ₩3,838 | ₩3,544 | ₩3,758 | +3.31% | 305.6만 |
|---|
| 2025.12.15 | ₩3,530 | ₩3,999 | ₩3,423 | ₩3,678 | +4.17% | 1051.6만 |
|---|
| 2025.12.12 | ₩3,477 | ₩3,571 | ₩3,464 | ₩3,490 | +0.38% | 214.3만 |
|---|
| 2025.12.11 | ₩3,477 | ₩3,504 | ₩3,357 | ₩3,490 | +0.38% | 383.5만 |
|---|
| 2025.12.10 | ₩3,477 | ₩3,557 | ₩3,450 | ₩3,504 | +0.77% | 349만 |
|---|
| 2025.12.09 | ₩3,557 | ₩3,664 | ₩3,464 | ₩3,477 | -2.26% | 215.4만 |
|---|
| 2025.12.08 | ₩3,624 | ₩3,664 | ₩3,530 | ₩3,571 | -1.48% | 224.1만 |
|---|
| 2025.12.05 | ₩3,758 | ₩3,838 | ₩3,584 | ₩3,597 | -4.27% | 346.4만 |
|---|
| 2025.12.04 | ₩3,597 | ₩3,758 | ₩3,597 | ₩3,731 | +3.72% | 204.1만 |
|---|
| 2025.12.03 | ₩3,611 | ₩3,731 | ₩3,597 | ₩3,624 | +0.37% | 190만 |
|---|
| 2025.12.02 | ₩3,597 | ₩3,664 | ₩3,557 | ₩3,584 | -0.37% | 200.7만 |
|---|
| 2025.12.01 | ₩3,637 | ₩3,691 | ₩3,544 | ₩3,571 | -1.84% | 226만 |
|---|
| 2025.11.28 | ₩3,557 | ₩3,731 | ₩3,504 | ₩3,718 | +4.51% | 265.5만 |
|---|
| 2025.11.26 | ₩3,664 | ₩3,678 | ₩3,530 | ₩3,557 | -2.92% | 524.9만 |
|---|
| 2025.11.25 | ₩3,624 | ₩3,785 | ₩3,557 | ₩3,651 | +0.74% | 427.7만 |
|---|
| 2025.11.24 | ₩3,477 | ₩3,664 | ₩3,450 | ₩3,637 | +4.62% | 629.4만 |
|---|
| 2025.11.21 | ₩3,143 | ₩3,517 | ₩3,143 | ₩3,504 | +11.49% | 524.6만 |
|---|
| 2025.11.20 | ₩3,236 | ₩3,343 | ₩3,103 | ₩3,129 | -3.31% | 357.1만 |
|---|
| 2025.11.19 | ₩3,383 | ₩3,423 | ₩3,236 | ₩3,276 | -3.16% | 365.8만 |
|---|
| 2025.11.18 | ₩3,437 | ₩3,490 | ₩3,357 | ₩3,397 | -1.17% | 328.2만 |
|---|
| 2025.11.17 | ₩3,678 | ₩3,678 | ₩3,437 | ₩3,477 | -5.45% | 383.4만 |
|---|
| 2025.11.14 | ₩3,718 | ₩3,771 | ₩3,557 | ₩3,678 | -1.08% | 539.4만 |
|---|
| 2025.11.13 | ₩3,945 | ₩3,999 | ₩3,785 | ₩3,798 | -3.73% | 510.5만 |
|---|
| 2025.11.12 | ₩3,999 | ₩4,106 | ₩3,958 | ₩3,972 | -0.67% | 485.8만 |
|---|
| 2025.11.11 | ₩4,039 | ₩4,079 | ₩3,958 | ₩3,999 | -0.99% | 217.6만 |
|---|
| 2025.11.10 | ₩4,119 | ₩4,132 | ₩3,958 | ₩4,052 | -1.62% | 289.1만 |
|---|
| 2025.11.07 | ₩4,025 | ₩4,106 | ₩3,945 | ₩4,092 | +1.66% | 288.5만 |
|---|
| 2025.11.06 | ₩4,092 | ₩4,132 | ₩3,972 | ₩4,025 | -1.63% | 287.2만 |
|---|
| 2025.11.05 | ₩3,985 | ₩4,132 | ₩3,905 | ₩4,106 | +3.02% | 357.3만 |
|---|
| 2025.11.04 | ₩4,239 | ₩4,239 | ₩3,958 | ₩3,958 | -6.62% | 574.8만 |
|---|
| 2025.11.03 | ₩4,413 | ₩4,600 | ₩4,212 | ₩4,306 | -2.42% | 590.8만 |
|---|
| 2025.10.31 | ₩4,132 | ₩4,480 | ₩4,132 | ₩4,440 | +7.44% | 756.2만 |
|---|
| 2025.10.30 | ₩4,493 | ₩4,560 | ₩4,039 | ₩4,132 | -8.04% | 1151.1만 |
|---|
| 2025.10.29 | ₩4,895 | ₩4,921 | ₩4,560 | ₩4,587 | -6.28% | 454.6만 |
|---|
| 2025.10.28 | ₩4,868 | ₩4,948 | ₩4,707 | ₩4,774 | -1.92% | 343.6만 |
|---|
| 2025.10.27 | ₩4,841 | ₩4,895 | ₩4,734 | ₩4,854 | +0.28% | 292.4만 |
|---|
| 2025.10.24 | ₩4,681 | ₩4,895 | ₩4,681 | ₩4,788 | +2.29% | 587.8만 |
|---|
| 2025.10.23 | ₩4,279 | ₩4,667 | ₩4,279 | ₩4,654 | +8.75% | 513만 |
|---|
| 2025.10.22 | ₩4,293 | ₩4,346 | ₩4,212 | ₩4,266 | -0.62% | 327.3만 |
|---|
| 2025.10.21 | ₩4,266 | ₩4,386 | ₩4,212 | ₩4,293 | +0.63% | 340.1만 |
|---|
| 2025.10.20 | ₩4,226 | ₩4,293 | ₩4,146 | ₩4,266 | +0.95% | 449.8만 |
|---|
| 2025.10.17 | ₩4,119 | ₩4,226 | ₩4,052 | ₩4,146 | +0.65% | 389.3만 |
|---|
| 2025.10.16 | ₩4,467 | ₩4,507 | ₩4,159 | ₩4,172 | -6.59% | 446.3만 |
|---|
| 2025.10.15 | ₩4,400 | ₩4,533 | ₩4,360 | ₩4,413 | +0.30% | 359.6만 |
|---|
| 2025.10.14 | ₩4,279 | ₩4,440 | ₩4,239 | ₩4,333 | +1.25% | 430.2만 |
|---|
| 2025.10.13 | ₩4,386 | ₩4,440 | ₩4,306 | ₩4,386 | 0.00% | 447.3만 |
|---|
| 2025.10.10 | ₩4,627 | ₩4,707 | ₩4,226 | ₩4,239 | -8.38% | 632.9만 |
|---|