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 | ₩3,883 | ₩3,897 | ₩3,616 | ₩3,682 | -5.17% | 326.8만 |
| 2026.10.08 | ₩3,910 | ₩3,977 | ₩3,843 | ₩3,910 | 0.00% | 441.2만 |
| 2026.10.07 | ₩3,830 | ₩4,165 | ₩3,803 | ₩4,031 | +5.24% | 269.7만 |
| 2026.10.06 | ₩4,071 | ₩4,098 | ₩3,897 | ₩3,924 | -3.62% | 242만 |
| 2026.10.05 | ₩4,017 | ₩4,098 | ₩3,950 | ₩4,044 | +0.67% | 301.7만 |
| 2026.10.02 | ₩4,272 | ₩4,285 | ₩4,017 | ₩4,044 | -5.33% | 229.6만 |
| 2026.10.01 | ₩4,245 | ₩4,285 | ₩4,138 | ₩4,205 | -0.95% | 151.7만 |
| 2026.09.30 | ₩4,352 | ₩4,365 | ₩4,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,245 |
| -2.46% |
| 175.9만 |
| 2026.09.29 | ₩4,446 | ₩4,446 | ₩4,191 | ₩4,298 | -3.31% | 203.2만 |
|---|
| 2026.09.28 | ₩4,406 | ₩4,419 | ₩4,272 | ₩4,365 | -0.91% | 137.9만 |
|---|
| 2026.09.25 | ₩4,513 | ₩4,700 | ₩4,419 | ₩4,446 | -1.48% | 186.6만 |
|---|
| 2026.09.24 | ₩4,553 | ₩4,647 | ₩4,432 | ₩4,459 | -2.06% | 219만 |
|---|
| 2026.09.23 | ₩4,687 | ₩4,754 | ₩4,553 | ₩4,647 | -0.86% | 167.5만 |
|---|
| 2026.09.22 | ₩4,513 | ₩4,781 | ₩4,499 | ₩4,673 | +3.56% | 205만 |
|---|
| 2026.09.21 | ₩4,620 | ₩4,673 | ₩4,446 | ₩4,459 | -3.48% | 214.9만 |
|---|
| 2026.09.18 | ₩4,807 | ₩4,807 | ₩4,473 | ₩4,580 | -4.74% | 475.3만 |
|---|
| 2026.09.17 | ₩4,727 | ₩4,861 | ₩4,620 | ₩4,847 | +2.55% | 367.3만 |
|---|
| 2026.09.16 | ₩4,700 | ₩4,781 | ₩4,539 | ₩4,660 | -0.85% | 346.7만 |
|---|
| 2026.09.15 | ₩4,406 | ₩4,727 | ₩4,379 | ₩4,633 | +5.17% | 274.7만 |
|---|
| 2026.09.14 | ₩4,526 | ₩4,606 | ₩4,365 | ₩4,432 | -2.07% | 233.1만 |
|---|
| 2026.09.11 | ₩4,285 | ₩4,633 | ₩4,285 | ₩4,593 | +7.19% | 356.5만 |
|---|
| 2026.09.10 | ₩4,151 | ₩4,285 | ₩4,138 | ₩4,245 | +2.26% | 159.3만 |
|---|
| 2026.09.09 | ₩4,285 | ₩4,325 | ₩4,124 | ₩4,205 | -1.87% | 277만 |
|---|
| 2026.09.08 | ₩4,687 | ₩4,754 | ₩4,245 | ₩4,285 | -8.57% | 360만 |
|---|
| 2026.09.04 | ₩4,432 | ₩4,580 | ₩4,419 | ₩4,446 | +0.30% | 197.6만 |
|---|
| 2026.09.03 | ₩4,218 | ₩4,432 | ₩4,111 | ₩4,419 | +4.76% | 230.9만 |
|---|
| 2026.09.02 | ₩4,205 | ₩4,379 | ₩4,205 | ₩4,258 | +1.27% | 168.5만 |
|---|
| 2026.09.01 | ₩4,325 | ₩4,392 | ₩4,218 | ₩4,231 | -2.17% | 284.4만 |
|---|
| 2026.08.31 | ₩4,111 | ₩4,392 | ₩4,057 | ₩4,325 | +5.21% | 431.9만 |
|---|
| 2026.08.28 | ₩3,977 | ₩4,285 | ₩3,950 | ₩4,098 | +3.03% | 311.8만 |
|---|
| 2026.08.27 | ₩3,990 | ₩4,124 | ₩3,964 | ₩3,977 | -0.34% | 145.6만 |
|---|
| 2026.08.26 | ₩3,937 | ₩4,044 | ₩3,870 | ₩3,990 | +1.36% | 151.5만 |
|---|
| 2026.08.25 | ₩3,857 | ₩3,977 | ₩3,723 | ₩3,950 | +2.43% | 182.7만 |
|---|
| 2026.08.24 | ₩3,830 | ₩3,870 | ₩3,776 | ₩3,816 | -0.35% | 113.4만 |
|---|
| 2026.08.21 | ₩3,830 | ₩4,017 | ₩3,816 | ₩3,883 | +1.40% | 148.7만 |
|---|
| 2026.08.20 | ₩3,816 | ₩3,857 | ₩3,763 | ₩3,803 | -0.35% | 133.4만 |
|---|
| 2026.08.19 | ₩3,990 | ₩4,044 | ₩3,776 | ₩3,816 | -4.36% | 188만 |
|---|
| 2026.08.18 | ₩4,017 | ₩4,138 | ₩3,964 | ₩3,977 | -1.00% | 171.8만 |
|---|
| 2026.08.17 | ₩4,098 | ₩4,124 | ₩3,897 | ₩3,950 | -3.59% | 316.3만 |
|---|
| 2026.08.14 | ₩4,218 | ₩4,218 | ₩4,124 | ₩4,151 | -1.59% | 160.7만 |
|---|
| 2026.08.13 | ₩4,178 | ₩4,272 | ₩4,151 | ₩4,205 | +0.64% | 126.4만 |
|---|
| 2026.08.12 | ₩4,325 | ₩4,325 | ₩4,111 | ₩4,205 | -2.79% | 172.9만 |
|---|
| 2026.08.11 | ₩4,285 | ₩4,352 | ₩4,178 | ₩4,312 | +0.62% | 165.1만 |
|---|
| 2026.08.10 | ₩4,379 | ₩4,392 | ₩4,245 | ₩4,352 | -0.61% | 193.2만 |
|---|
| 2026.08.07 | ₩4,365 | ₩4,406 | ₩4,285 | ₩4,339 | -0.61% | 261.4만 |
|---|
| 2026.08.06 | ₩4,205 | ₩4,539 | ₩4,138 | ₩4,325 | +2.87% | 263.1만 |
|---|
| 2026.08.05 | ₩4,298 | ₩4,325 | ₩4,151 | ₩4,205 | -2.18% | 196.1만 |
|---|
| 2026.08.04 | ₩4,285 | ₩4,486 | ₩4,218 | ₩4,325 | +0.94% | 421.3만 |
|---|
| 2026.08.03 | ₩3,990 | ₩4,392 | ₩3,883 | ₩4,191 | +5.03% | 535.4만 |
|---|
| 2026.07.31 | ₩4,673 | ₩4,700 | ₩3,843 | ₩3,950 | -15.47% | 1171.4만 |
|---|
| 2026.07.30 | ₩4,580 | ₩5,062 | ₩4,325 | ₩4,673 | +2.05% | 2951.9만 |
|---|
| 2026.07.29 | ₩3,709 | ₩3,776 | ₩3,495 | ₩3,535 | -4.69% | 306.6만 |
|---|
| 2026.07.28 | ₩3,669 | ₩3,696 | ₩3,535 | ₩3,682 | +0.36% | 184.9만 |
|---|
| 2026.07.27 | ₩3,508 | ₩3,723 | ₩3,508 | ₩3,656 | +4.20% | 213만 |
|---|
| 2026.07.24 | ₩3,522 | ₩3,562 | ₩3,415 | ₩3,455 | -1.90% | 117.2만 |
|---|
| 2026.07.23 | ₩3,482 | ₩3,535 | ₩3,361 | ₩3,495 | +0.38% | 199.2만 |
|---|
| 2026.07.22 | ₩3,656 | ₩3,790 | ₩3,549 | ₩3,562 | -2.56% | 221.2만 |
|---|
| 2026.07.21 | ₩3,482 | ₩3,723 | ₩3,482 | ₩3,669 | +5.38% | 250.2만 |
|---|
| 2026.07.20 | ₩3,696 | ₩3,709 | ₩3,468 | ₩3,495 | -5.43% | 211.3만 |
|---|
| 2026.07.17 | ₩3,522 | ₩3,776 | ₩3,522 | ₩3,709 | +5.32% | 150.9만 |
|---|
| 2026.07.16 | ₩3,656 | ₩3,749 | ₩3,575 | ₩3,589 | -1.83% | 191.3만 |
|---|
| 2026.07.15 | ₩3,656 | ₩3,763 | ₩3,602 | ₩3,616 | -1.10% | 154.8만 |
|---|
| 2026.07.14 | ₩3,816 | ₩3,857 | ₩3,602 | ₩3,656 | -4.21% | 189.8만 |
|---|
| 2026.07.13 | ₩3,723 | ₩3,830 | ₩3,602 | ₩3,709 | -0.36% | 197.6만 |
|---|
| 2026.07.10 | ₩3,790 | ₩3,830 | ₩3,656 | ₩3,776 | -0.35% | 254.7만 |
|---|
| 2026.07.09 | ₩3,629 | ₩3,816 | ₩3,602 | ₩3,723 | +2.58% | 303.4만 |
|---|
| 2026.07.08 | ₩3,482 | ₩3,656 | ₩3,482 | ₩3,575 | +2.69% | 246.3만 |
|---|
| 2026.07.07 | ₩3,803 | ₩3,964 | ₩3,562 | ₩3,575 | -5.99% | 449만 |
|---|
| 2026.07.06 | ₩3,723 | ₩4,031 | ₩3,723 | ₩3,857 | +3.60% | 209.1만 |
|---|
| 2026.07.02 | ₩4,124 | ₩4,191 | ₩3,723 | ₩3,749 | -9.09% | 395만 |
|---|
| 2026.07.01 | ₩4,111 | ₩4,298 | ₩3,990 | ₩4,151 | +0.98% | 280.6만 |
|---|
| 2026.06.30 | ₩4,231 | ₩4,339 | ₩4,124 | ₩4,191 | -0.95% | 329.3만 |
|---|
| 2026.06.29 | ₩4,473 | ₩4,553 | ₩4,178 | ₩4,245 | -5.09% | 440.8만 |
|---|
| 2026.06.26 | ₩4,285 | ₩4,459 | ₩4,124 | ₩4,432 | +3.44% | 775.4만 |
|---|
| 2026.06.25 | ₩4,298 | ₩4,419 | ₩4,205 | ₩4,312 | +0.31% | 311.9만 |
|---|
| 2026.06.24 | ₩4,151 | ₩4,285 | ₩4,084 | ₩4,205 | +1.29% | 242.8만 |
|---|
| 2026.06.23 | ₩3,990 | ₩4,606 | ₩3,977 | ₩4,205 | +5.37% | 749.2만 |
|---|
| 2026.06.22 | ₩4,044 | ₩4,191 | ₩4,017 | ₩4,098 | +1.32% | 323만 |
|---|
| 2026.06.18 | ₩4,258 | ₩4,298 | ₩4,004 | ₩4,044 | -5.03% | 586.3만 |
|---|
| 2026.06.17 | ₩4,406 | ₩4,499 | ₩4,178 | ₩4,205 | -4.56% | 295.1만 |
|---|
| 2026.06.16 | ₩4,580 | ₩4,633 | ₩4,392 | ₩4,406 | -3.80% | 287.7만 |
|---|
| 2026.06.15 | ₩4,740 | ₩4,781 | ₩4,566 | ₩4,580 | -3.39% | 321.8만 |
|---|
| 2026.06.12 | ₩4,647 | ₩4,754 | ₩4,473 | ₩4,647 | 0.00% | 430.9만 |
|---|
| 2026.06.11 | ₩4,339 | ₩4,687 | ₩4,298 | ₩4,647 | +7.10% | 409.6만 |
|---|
| 2026.06.10 | ₩4,499 | ₩4,606 | ₩4,285 | ₩4,339 | -3.57% | 335만 |
|---|
| 2026.06.09 | ₩4,794 | ₩4,861 | ₩4,218 | ₩4,539 | -5.31% | 509만 |
|---|
| 2026.06.08 | ₩4,526 | ₩4,874 | ₩4,473 | ₩4,754 | +5.03% | 556.7만 |
|---|
| 2026.06.05 | ₩4,928 | ₩5,022 | ₩4,406 | ₩4,446 | -9.78% | 771.4만 |
|---|
| 2026.06.04 | ₩4,339 | ₩4,834 | ₩4,298 | ₩4,673 | +7.72% | 767.9만 |
|---|
| 2026.06.03 | ₩4,406 | ₩4,767 | ₩4,285 | ₩4,352 | -1.22% | 729.4만 |
|---|
| 2026.06.02 | ₩4,231 | ₩4,446 | ₩4,178 | ₩4,406 | +4.11% | 523.9만 |
|---|
| 2026.06.01 | ₩4,365 | ₩4,553 | ₩4,084 | ₩4,138 | -5.21% | 602.9만 |
|---|
| 2026.05.29 | ₩4,111 | ₩4,539 | ₩4,111 | ₩4,339 | +5.54% | 1354.1만 |
|---|
| 2026.05.28 | ₩4,165 | ₩4,419 | ₩3,990 | ₩4,071 | -2.25% | 494.3만 |
|---|
| 2026.05.27 | ₩4,178 | ₩4,312 | ₩3,977 | ₩4,151 | -0.64% | 488.6만 |
|---|
| 2026.05.26 | ₩3,990 | ₩4,406 | ₩3,897 | ₩4,031 | +1.01% | 1240.5만 |
|---|
| 2026.05.22 | ₩3,374 | ₩3,990 | ₩3,348 | ₩3,883 | +15.08% | 917.1만 |
|---|
| 2026.05.21 | ₩3,348 | ₩3,441 | ₩3,174 | ₩3,348 | 0.00% | 423.2만 |
|---|
| 2026.05.20 | ₩3,455 | ₩3,575 | ₩3,374 | ₩3,401 | -1.55% | 323.2만 |
|---|
| 2026.05.19 | ₩3,522 | ₩3,522 | ₩3,294 | ₩3,441 | -2.28% | 454만 |
|---|
| 2026.05.18 | ₩3,482 | ₩3,642 | ₩3,374 | ₩3,549 | +1.92% | 516.1만 |
|---|
| 2026.05.15 | ₩3,254 | ₩3,696 | ₩3,160 | ₩3,455 | +6.17% | 909.9만 |
|---|
| 2026.05.14 | ₩3,374 | ₩3,482 | ₩3,187 | ₩3,254 | -3.57% | 489.5만 |
|---|
| 2026.05.13 | ₩3,656 | ₩3,682 | ₩3,361 | ₩3,401 | -6.96% | 603만 |
|---|
| 2026.05.12 | ₩3,535 | ₩3,696 | ₩3,374 | ₩3,656 | +3.41% | 624.7만 |
|---|
| 2026.05.11 | ₩3,723 | ₩3,964 | ₩3,455 | ₩3,562 | -4.32% | 822.8만 |
|---|
| 2026.05.08 | ₩3,160 | ₩3,763 | ₩3,147 | ₩3,723 | +17.80% | 844.2만 |
|---|
| 2026.05.07 | ₩3,482 | ₩3,495 | ₩3,080 | ₩3,174 | -8.85% | 697.1만 |
|---|
| 2026.05.06 | ₩3,508 | ₩3,535 | ₩3,214 | ₩3,508 | 0.00% | 646.9만 |
|---|
| 2026.05.05 | ₩3,401 | ₩3,562 | ₩3,160 | ₩3,535 | +3.94% | 1287.7만 |
|---|
| 2026.05.04 | ₩3,776 | ₩4,245 | ₩3,441 | ₩3,482 | -7.80% | 3216.7만 |
|---|
| 2026.05.01 | ₩3,026 | ₩3,656 | ₩2,879 | ₩3,616 | +19.47% | 2078.1만 |
|---|
| 2026.04.30 | ₩2,611 | ₩3,080 | ₩2,343 | ₩3,013 | +15.38% | 6084.1만 |
|---|
| 2026.04.29 | ₩2,102 | ₩2,169 | ₩2,062 | ₩2,102 | 0.00% | 316.3만 |
|---|
| 2026.04.28 | ₩2,169 | ₩2,196 | ₩2,116 | ₩2,129 | -1.85% | 162.7만 |
|---|
| 2026.04.27 | ₩2,062 | ₩2,183 | ₩2,049 | ₩2,169 | +5.19% | 179.8만 |
|---|
| 2026.04.24 | ₩2,263 | ₩2,263 | ₩2,076 | ₩2,089 | -7.69% | 336.7만 |
|---|
| 2026.04.23 | ₩2,410 | ₩2,424 | ₩2,223 | ₩2,236 | -7.22% | 213.9만 |
|---|
| 2026.04.22 | ₩2,437 | ₩2,504 | ₩2,343 | ₩2,424 | -0.55% | 232.8만 |
|---|
| 2026.04.21 | ₩2,477 | ₩2,584 | ₩2,424 | ₩2,424 | -2.16% | 313만 |
|---|
| 2026.04.20 | ₩2,303 | ₩2,517 | ₩2,263 | ₩2,477 | +7.56% | 544.9만 |
|---|
| 2026.04.17 | ₩2,236 | ₩2,370 | ₩2,209 | ₩2,317 | +3.59% | 641.4만 |
|---|
| 2026.04.16 | ₩1,982 | ₩2,183 | ₩1,928 | ₩2,156 | +8.78% | 345.9만 |
|---|
| 2026.04.15 | ₩1,901 | ₩1,982 | ₩1,875 | ₩1,968 | +3.52% | 416.3만 |
|---|
| 2026.04.14 | ₩1,714 | ₩1,888 | ₩1,714 | ₩1,888 | +10.16% | 363.4만 |
|---|
| 2026.04.13 | ₩1,634 | ₩1,714 | ₩1,594 | ₩1,701 | +4.10% | 245.7만 |
|---|
| 2026.04.10 | ₩1,741 | ₩1,768 | ₩1,634 | ₩1,634 | -6.15% | 207.2만 |
|---|
| 2026.04.09 | ₩1,701 | ₩1,727 | ₩1,647 | ₩1,714 | +0.79% | 298.8만 |
|---|
| 2026.04.08 | ₩1,754 | ₩1,808 | ₩1,674 | ₩1,701 | -3.05% | 245.1만 |
|---|
| 2026.04.07 | ₩1,620 | ₩1,714 | ₩1,620 | ₩1,701 | +4.96% | 290.3만 |
|---|
| 2026.04.06 | ₩1,701 | ₩1,741 | ₩1,620 | ₩1,647 | -3.15% | 358.7만 |
|---|
| 2026.04.02 | ₩1,674 | ₩1,727 | ₩1,634 | ₩1,687 | +0.80% | 301.6만 |
|---|
| 2026.04.01 | ₩1,714 | ₩1,768 | ₩1,687 | ₩1,687 | -1.56% | 154.1만 |
|---|
| 2026.03.31 | ₩1,727 | ₩1,768 | ₩1,687 | ₩1,727 | 0.00% | 211.1만 |
|---|
| 2026.03.30 | ₩1,861 | ₩1,875 | ₩1,687 | ₩1,714 | -7.91% | 418.8만 |
|---|
| 2026.03.27 | ₩1,875 | ₩1,928 | ₩1,861 | ₩1,875 | 0.00% | 173.6만 |
|---|
| 2026.03.26 | ₩1,861 | ₩2,009 | ₩1,861 | ₩1,928 | +3.60% | 197.1만 |
|---|
| 2026.03.25 | ₩1,835 | ₩1,955 | ₩1,821 | ₩1,888 | +2.92% | 286.2만 |
|---|
| 2026.03.24 | ₩1,781 | ₩1,821 | ₩1,754 | ₩1,808 | +1.50% | 232.2만 |
|---|
| 2026.03.23 | ₩1,835 | ₩1,875 | ₩1,714 | ₩1,808 | -1.46% | 414.8만 |
|---|
| 2026.03.20 | ₩1,928 | ₩1,968 | ₩1,794 | ₩1,821 | -5.56% | 437.3만 |
|---|
| 2026.03.19 | ₩1,928 | ₩1,995 | ₩1,875 | ₩1,968 | +2.08% | 223.8만 |
|---|
| 2026.03.18 | ₩1,928 | ₩1,942 | ₩1,794 | ₩1,901 | -1.39% | 431.5만 |
|---|
| 2026.03.17 | ₩2,076 | ₩2,183 | ₩1,942 | ₩1,942 | -6.45% | 427.8만 |
|---|
| 2026.03.16 | ₩2,236 | ₩2,263 | ₩2,062 | ₩2,062 | -7.78% | 317.5만 |
|---|
| 2026.03.13 | ₩2,290 | ₩2,330 | ₩2,209 | ₩2,223 | -2.92% | 288.9만 |
|---|
| 2026.03.12 | ₩2,303 | ₩2,370 | ₩2,263 | ₩2,290 | -0.58% | 236만 |
|---|
| 2026.03.11 | ₩2,290 | ₩2,384 | ₩2,236 | ₩2,343 | +2.34% | 338.7만 |
|---|
| 2026.03.10 | ₩2,290 | ₩2,330 | ₩2,223 | ₩2,276 | -0.58% | 289.6만 |
|---|
| 2026.03.09 | ₩2,290 | ₩2,330 | ₩2,196 | ₩2,303 | +0.58% | 646.5만 |
|---|
| 2026.03.06 | ₩2,437 | ₩2,451 | ₩2,290 | ₩2,330 | -4.40% | 331.1만 |
|---|
| 2026.03.05 | ₩2,317 | ₩2,558 | ₩2,317 | ₩2,517 | +8.67% | 625.4만 |
|---|
| 2026.03.04 | ₩2,263 | ₩2,424 | ₩2,209 | ₩2,357 | +4.14% | 435.4만 |
|---|
| 2026.03.03 | ₩2,330 | ₩2,330 | ₩2,250 | ₩2,276 | -2.30% | 357.3만 |
|---|
| 2026.03.02 | ₩2,276 | ₩2,437 | ₩2,236 | ₩2,410 | +5.88% | 261.6만 |
|---|
| 2026.02.27 | ₩2,357 | ₩2,424 | ₩2,290 | ₩2,410 | +2.27% | 328.7만 |
|---|
| 2026.02.26 | ₩2,384 | ₩2,437 | ₩2,303 | ₩2,370 | -0.56% | 289.8만 |
|---|
| 2026.02.25 | ₩2,424 | ₩2,517 | ₩2,370 | ₩2,397 | -1.10% | 248.2만 |
|---|
| 2026.02.24 | ₩2,357 | ₩2,464 | ₩2,357 | ₩2,424 | +2.84% | 223.4만 |
|---|
| 2026.02.23 | ₩2,477 | ₩2,477 | ₩2,330 | ₩2,357 | -4.86% | 464.1만 |
|---|
| 2026.02.20 | ₩2,451 | ₩2,598 | ₩2,424 | ₩2,491 | +1.64% | 374.4만 |
|---|
| 2026.02.19 | ₩2,611 | ₩2,718 | ₩2,451 | ₩2,491 | -4.62% | 404.2만 |
|---|
| 2026.02.18 | ₩2,745 | ₩2,772 | ₩2,625 | ₩2,638 | -3.90% | 390.3만 |
|---|
| 2026.02.17 | ₩2,638 | ₩2,825 | ₩2,571 | ₩2,732 | +3.55% | 657.8만 |
|---|
| 2026.02.13 | ₩2,598 | ₩2,638 | ₩2,531 | ₩2,571 | -1.03% | 180만 |
|---|
| 2026.02.12 | ₩2,718 | ₩2,772 | ₩2,491 | ₩2,598 | -4.43% | 401.1만 |
|---|
| 2026.02.11 | ₩2,839 | ₩2,892 | ₩2,705 | ₩2,772 | -2.36% | 251.8만 |
|---|
| 2026.02.10 | ₩2,825 | ₩2,959 | ₩2,785 | ₩2,825 | 0.00% | 235.9만 |
|---|
| 2026.02.09 | ₩2,959 | ₩2,986 | ₩2,812 | ₩2,825 | -4.52% | 333.1만 |
|---|
| 2026.02.06 | ₩2,892 | ₩3,133 | ₩2,892 | ₩3,133 | +8.33% | 265.4만 |
|---|
| 2026.02.05 | ₩3,053 | ₩3,053 | ₩2,759 | ₩2,839 | -7.02% | 464.4만 |
|---|
| 2026.02.04 | ₩2,959 | ₩3,093 | ₩2,933 | ₩3,066 | +3.62% | 287.5만 |
|---|
| 2026.02.03 | ₩3,066 | ₩3,066 | ₩2,772 | ₩2,906 | -5.24% | 357.4만 |
|---|
| 2026.02.02 | ₩2,892 | ₩3,200 | ₩2,839 | ₩3,080 | +6.48% | 432만 |
|---|
| 2026.01.30 | ₩2,772 | ₩2,933 | ₩2,718 | ₩2,933 | +5.80% | 515만 |
|---|
| 2026.01.29 | ₩3,013 | ₩3,066 | ₩2,718 | ₩2,732 | -9.33% | 984.2만 |
|---|
| 2026.01.28 | ₩2,906 | ₩3,321 | ₩2,906 | ₩3,120 | +7.37% | 899.1만 |
|---|
| 2026.01.27 | ₩2,959 | ₩3,000 | ₩2,852 | ₩2,852 | -3.62% | 330.5만 |
|---|
| 2026.01.26 | ₩3,080 | ₩3,093 | ₩2,959 | ₩2,973 | -3.48% | 181.3만 |
|---|
| 2026.01.23 | ₩3,040 | ₩3,120 | ₩2,946 | ₩3,093 | +1.76% | 367.7만 |
|---|
| 2026.01.22 | ₩3,040 | ₩3,147 | ₩3,040 | ₩3,080 | +1.32% | 239.9만 |
|---|
| 2026.01.21 | ₩3,107 | ₩3,147 | ₩2,812 | ₩3,013 | -3.02% | 926만 |
|---|
| 2026.01.20 | ₩3,495 | ₩3,535 | ₩3,308 | ₩3,361 | -3.83% | 422.7만 |
|---|
| 2026.01.16 | ₩3,602 | ₩3,656 | ₩3,508 | ₩3,642 | +1.12% | 230.1만 |
|---|
| 2026.01.15 | ₩3,388 | ₩3,656 | ₩3,334 | ₩3,602 | +6.32% | 279.3만 |
|---|
| 2026.01.14 | ₩3,308 | ₩3,401 | ₩3,281 | ₩3,348 | +1.21% | 180.7만 |
|---|
| 2026.01.13 | ₩3,455 | ₩3,482 | ₩3,267 | ₩3,294 | -4.65% | 211.2만 |
|---|
| 2026.01.12 | ₩3,388 | ₩3,468 | ₩3,334 | ₩3,428 | +1.19% | 161.8만 |
|---|
| 2026.01.09 | ₩3,508 | ₩3,535 | ₩3,334 | ₩3,401 | -3.05% | 214.9만 |
|---|
| 2026.01.08 | ₩3,321 | ₩3,508 | ₩3,308 | ₩3,468 | +4.44% | 165.2만 |
|---|
| 2026.01.07 | ₩3,468 | ₩3,468 | ₩3,281 | ₩3,374 | -2.70% | 209.7만 |
|---|
| 2026.01.06 | ₩3,334 | ₩3,455 | ₩3,308 | ₩3,441 | +3.21% | 253.6만 |
|---|
| 2026.01.05 | ₩3,334 | ₩3,455 | ₩3,281 | ₩3,361 | +0.80% | 353.7만 |
|---|
| 2026.01.02 | ₩3,214 | ₩3,334 | ₩3,214 | ₩3,294 | +2.50% | 244만 |
|---|
| 2025.12.31 | ₩3,281 | ₩3,294 | ₩3,174 | ₩3,174 | -3.27% | 329.1만 |
|---|
| 2025.12.30 | ₩3,294 | ₩3,334 | ₩3,254 | ₩3,321 | +0.81% | 345.1만 |
|---|
| 2025.12.29 | ₩3,281 | ₩3,374 | ₩3,254 | ₩3,281 | 0.00% | 250.6만 |
|---|
| 2025.12.26 | ₩3,348 | ₩3,374 | ₩3,267 | ₩3,334 | -0.40% | 164.5만 |
|---|
| 2025.12.24 | ₩3,334 | ₩3,388 | ₩3,321 | ₩3,334 | 0.00% | 332.7만 |
|---|
| 2025.12.23 | ₩3,321 | ₩3,401 | ₩3,214 | ₩3,321 | 0.00% | 359.4만 |
|---|
| 2025.12.22 | ₩3,508 | ₩3,575 | ₩3,308 | ₩3,334 | -4.96% | 410.7만 |
|---|
| 2025.12.19 | ₩3,575 | ₩3,602 | ₩3,495 | ₩3,508 | -1.87% | 585.2만 |
|---|
| 2025.12.18 | ₩3,629 | ₩3,669 | ₩3,562 | ₩3,575 | -1.48% | 238.4만 |
|---|
| 2025.12.17 | ₩3,776 | ₩3,803 | ₩3,602 | ₩3,616 | -4.26% | 303.6만 |
|---|
| 2025.12.16 | ₩3,642 | ₩3,843 | ₩3,549 | ₩3,763 | +3.31% | 305.6만 |
|---|
| 2025.12.15 | ₩3,535 | ₩4,004 | ₩3,428 | ₩3,682 | +4.17% | 1051.6만 |
|---|
| 2025.12.12 | ₩3,482 | ₩3,575 | ₩3,468 | ₩3,495 | +0.38% | 214.3만 |
|---|
| 2025.12.11 | ₩3,482 | ₩3,508 | ₩3,361 | ₩3,495 | +0.38% | 383.5만 |
|---|
| 2025.12.10 | ₩3,482 | ₩3,562 | ₩3,455 | ₩3,508 | +0.77% | 349만 |
|---|
| 2025.12.09 | ₩3,562 | ₩3,669 | ₩3,468 | ₩3,482 | -2.26% | 215.4만 |
|---|
| 2025.12.08 | ₩3,629 | ₩3,669 | ₩3,535 | ₩3,575 | -1.48% | 224.1만 |
|---|
| 2025.12.05 | ₩3,763 | ₩3,843 | ₩3,589 | ₩3,602 | -4.27% | 346.4만 |
|---|
| 2025.12.04 | ₩3,602 | ₩3,763 | ₩3,602 | ₩3,736 | +3.72% | 204.1만 |
|---|
| 2025.12.03 | ₩3,616 | ₩3,736 | ₩3,602 | ₩3,629 | +0.37% | 190만 |
|---|
| 2025.12.02 | ₩3,602 | ₩3,669 | ₩3,562 | ₩3,589 | -0.37% | 200.7만 |
|---|
| 2025.12.01 | ₩3,642 | ₩3,696 | ₩3,549 | ₩3,575 | -1.84% | 226만 |
|---|
| 2025.11.28 | ₩3,562 | ₩3,736 | ₩3,508 | ₩3,723 | +4.51% | 265.5만 |
|---|
| 2025.11.26 | ₩3,669 | ₩3,682 | ₩3,535 | ₩3,562 | -2.92% | 524.9만 |
|---|
| 2025.11.25 | ₩3,629 | ₩3,790 | ₩3,562 | ₩3,656 | +0.74% | 427.7만 |
|---|
| 2025.11.24 | ₩3,482 | ₩3,669 | ₩3,455 | ₩3,642 | +4.62% | 629.4만 |
|---|
| 2025.11.21 | ₩3,147 | ₩3,522 | ₩3,147 | ₩3,508 | +11.49% | 524.6만 |
|---|
| 2025.11.20 | ₩3,241 | ₩3,348 | ₩3,107 | ₩3,133 | -3.31% | 357.1만 |
|---|
| 2025.11.19 | ₩3,388 | ₩3,428 | ₩3,241 | ₩3,281 | -3.16% | 365.8만 |
|---|
| 2025.11.18 | ₩3,441 | ₩3,495 | ₩3,361 | ₩3,401 | -1.17% | 328.2만 |
|---|
| 2025.11.17 | ₩3,682 | ₩3,682 | ₩3,441 | ₩3,482 | -5.45% | 383.4만 |
|---|
| 2025.11.14 | ₩3,723 | ₩3,776 | ₩3,562 | ₩3,682 | -1.08% | 539.4만 |
|---|
| 2025.11.13 | ₩3,950 | ₩4,004 | ₩3,790 | ₩3,803 | -3.73% | 510.5만 |
|---|
| 2025.11.12 | ₩4,004 | ₩4,111 | ₩3,964 | ₩3,977 | -0.67% | 485.8만 |
|---|
| 2025.11.11 | ₩4,044 | ₩4,084 | ₩3,964 | ₩4,004 | -0.99% | 217.6만 |
|---|
| 2025.11.10 | ₩4,124 | ₩4,138 | ₩3,964 | ₩4,057 | -1.62% | 289.1만 |
|---|
| 2025.11.07 | ₩4,031 | ₩4,111 | ₩3,950 | ₩4,098 | +1.66% | 288.5만 |
|---|
| 2025.11.06 | ₩4,098 | ₩4,138 | ₩3,977 | ₩4,031 | -1.63% | 287.2만 |
|---|
| 2025.11.05 | ₩3,990 | ₩4,138 | ₩3,910 | ₩4,111 | +3.02% | 357.3만 |
|---|
| 2025.11.04 | ₩4,245 | ₩4,245 | ₩3,964 | ₩3,964 | -6.62% | 574.8만 |
|---|
| 2025.11.03 | ₩4,419 | ₩4,606 | ₩4,218 | ₩4,312 | -2.42% | 590.8만 |
|---|
| 2025.10.31 | ₩4,138 | ₩4,486 | ₩4,138 | ₩4,446 | +7.44% | 756.2만 |
|---|
| 2025.10.30 | ₩4,499 | ₩4,566 | ₩4,044 | ₩4,138 | -8.04% | 1151.1만 |
|---|
| 2025.10.29 | ₩4,901 | ₩4,928 | ₩4,566 | ₩4,593 | -6.28% | 454.6만 |
|---|
| 2025.10.28 | ₩4,874 | ₩4,955 | ₩4,714 | ₩4,781 | -1.92% | 343.6만 |
|---|
| 2025.10.27 | ₩4,847 | ₩4,901 | ₩4,740 | ₩4,861 | +0.28% | 292.4만 |
|---|
| 2025.10.24 | ₩4,687 | ₩4,901 | ₩4,687 | ₩4,794 | +2.29% | 587.8만 |
|---|
| 2025.10.23 | ₩4,285 | ₩4,673 | ₩4,285 | ₩4,660 | +8.75% | 513만 |
|---|
| 2025.10.22 | ₩4,298 | ₩4,352 | ₩4,218 | ₩4,272 | -0.62% | 327.3만 |
|---|
| 2025.10.21 | ₩4,272 | ₩4,392 | ₩4,218 | ₩4,298 | +0.63% | 340.1만 |
|---|
| 2025.10.20 | ₩4,231 | ₩4,298 | ₩4,151 | ₩4,272 | +0.95% | 449.8만 |
|---|
| 2025.10.17 | ₩4,124 | ₩4,231 | ₩4,057 | ₩4,151 | +0.65% | 389.3만 |
|---|
| 2025.10.16 | ₩4,473 | ₩4,513 | ₩4,165 | ₩4,178 | -6.59% | 446.3만 |
|---|
| 2025.10.15 | ₩4,406 | ₩4,539 | ₩4,365 | ₩4,419 | +0.30% | 359.6만 |
|---|
| 2025.10.14 | ₩4,285 | ₩4,446 | ₩4,245 | ₩4,339 | +1.25% | 430.2만 |
|---|
| 2025.10.13 | ₩4,392 | ₩4,446 | ₩4,312 | ₩4,392 | 0.00% | 447.3만 |
|---|
| 2025.10.10 | ₩4,633 | ₩4,714 | ₩4,231 | ₩4,245 | -8.38% | 632.9만 |
|---|