시장 데이터를 불러오는 중
QXO, Inc. Depositary Shares, each representing a 1/20th interest in a share of 5.50% Series B Mandatory Convertible Preferred Stock · QXO-PB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,956 | ₩48,956 | ₩46,932 | ₩47,441 | -3.10% | 13.8만 |
| 2026.10.08 | ₩48,205 | ₩48,715 | ₩47,200 | ₩48,406 | +0.42% | 5.3만 |
| 2026.10.07 | ₩50,941 | ₩50,941 | ₩47,066 | ₩48,608 | -4.58% | 39.5만 |
| 2026.10.06 | ₩51,424 | ₩52,711 | ₩51,356 | ₩51,725 | +0.59% | 107.7만 |
| 2026.10.05 | ₩52,295 | ₩52,496 | ₩51,356 | ₩51,497 | -1.53% | 6만 |
| 2026.10.02 | ₩53,971 | ₩54,078 | ₩52,295 | ₩52,322 | -3.06% | 5.7만 |
| 2026.10.01 | ₩53,938 | ₩54,638 | ₩53,046 | ₩53,448 | -0.91% | 14.8만 |
| 2026.09.30 | ₩56,304 | ₩57,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,038 |
| ₩54,253 |
| -3.64% |
| 20.6만 |
| 2026.09.29 | ₩57,417 | ₩57,417 | ₩54,950 | ₩56,318 | -1.91% | 13.9만 |
|---|
| 2026.09.28 | ₩54,327 | ₩57,230 | ₩53,636 | ₩57,015 | +4.95% | 20.6만 |
|---|
| 2026.09.25 | ₩55,098 | ₩55,567 | ₩53,877 | ₩55,339 | +0.44% | 4.7만 |
|---|
| 2026.09.24 | ₩54,038 | ₩54,950 | ₩53,100 | ₩54,534 | +0.92% | 19.5만 |
|---|
| 2026.09.23 | ₩54,709 | ₩54,709 | ₩53,556 | ₩54,400 | -0.56% | 11.6만 |
|---|
| 2026.09.22 | ₩53,086 | ₩54,843 | ₩51,625 | ₩54,709 | +3.06% | 20.4만 |
|---|
| 2026.09.21 | ₩49,090 | ₩52,630 | ₩48,406 | ₩52,322 | +6.58% | 17.5만 |
|---|
| 2026.09.18 | ₩49,385 | ₩50,123 | ₩48,302 | ₩48,675 | -1.44% | 2.6만 |
|---|
| 2026.09.17 | ₩48,956 | ₩50,418 | ₩48,541 | ₩49,144 | +0.38% | 9.7만 |
|---|
| 2026.09.16 | ₩49,224 | ₩49,493 | ₩47,496 | ₩48,266 | -1.95% | 10만 |
|---|
| 2026.09.15 | ₩50,418 | ₩50,418 | ₩48,353 | ₩48,608 | -3.59% | 5.8만 |
|---|
| 2026.09.14 | ₩51,812 | ₩51,812 | ₩50,391 | ₩50,766 | -2.02% | 5만 |
|---|
| 2026.09.11 | ₩51,611 | ₩52,979 | ₩50,954 | ₩51,732 | +0.23% | 5.6만 |
|---|
| 2026.09.10 | ₩52,402 | ₩53,301 | ₩51,155 | ₩51,477 | -1.77% | 4만 |
|---|
| 2026.09.09 | ₩53,636 | ₩53,770 | ₩52,429 | ₩52,510 | -2.10% | 4.4만 |
|---|
| 2026.09.08 | ₩54,977 | ₩55,108 | ₩54,092 | ₩54,534 | -0.80% | 1.2만 |
|---|
| 2026.09.04 | ₩54,856 | ₩55,486 | ₩54,467 | ₩55,057 | +0.37% | 3.9천 |
|---|
| 2026.09.03 | ₩55,010 | ₩55,969 | ₩54,695 | ₩55,567 | +1.01% | 3.5만 |
|---|
| 2026.09.02 | ₩53,609 | ₩55,111 | ₩53,569 | ₩54,588 | +1.83% | 5만 |
|---|
| 2026.09.01 | ₩54,105 | ₩54,548 | ₩53,234 | ₩53,556 | -1.02% | 5.5만 |
|---|
| 2026.08.31 | ₩54,333 | ₩55,661 | ₩54,213 | ₩54,534 | +0.37% | 6.1만 |
|---|
| 2026.08.28 | ₩56,760 | ₩56,760 | ₩54,856 | ₩55,272 | -2.62% | 4.1만 |
|---|
| 2026.08.27 | ₩57,726 | ₩57,726 | ₩55,949 | ₩56,988 | -1.28% | 1.8만 |
|---|
| 2026.08.26 | ₩56,251 | ₩57,592 | ₩56,251 | ₩56,881 | +1.12% | 9.8천 |
|---|
| 2026.08.25 | ₩54,803 | ₩56,385 | ₩54,803 | ₩56,090 | +2.35% | 19.6만 |
|---|
| 2026.08.24 | ₩56,036 | ₩56,036 | ₩54,320 | ₩54,340 | -3.03% | 73.9만 |
|---|
| 2026.08.21 | ₩55,540 | ₩55,808 | ₩55,004 | ₩55,728 | +0.34% | 5.5만 |
|---|
| 2026.08.20 | ₩55,647 | ₩57,109 | ₩53,636 | ₩54,186 | -2.63% | 13.4만 |
|---|
| 2026.08.19 | ₩55,714 | ₩57,069 | ₩55,714 | ₩56,733 | +1.83% | 18.3만 |
|---|
| 2026.08.18 | ₩55,983 | ₩55,983 | ₩54,642 | ₩54,642 | -2.40% | 2.9만 |
|---|
| 2026.08.17 | ₩58,544 | ₩58,544 | ₩55,688 | ₩56,318 | -3.80% | 6.7만 |
|---|
| 2026.08.14 | ₩62,043 | ₩63,223 | ₩56,720 | ₩57,592 | -7.18% | 4만 |
|---|
| 2026.08.13 | ₩59,214 | ₩60,220 | ₩58,664 | ₩59,161 | -0.09% | 1.4만 |
|---|
| 2026.08.12 | ₩60,206 | ₩60,206 | ₩58,664 | ₩59,442 | -1.27% | 1.9만 |
|---|
| 2026.08.11 | ₩61,507 | ₩61,507 | ₩60,783 | ₩61,118 | -0.63% | 3.4만 |
|---|
| 2026.08.10 | ₩61,976 | ₩61,976 | ₩60,381 | ₩60,850 | -1.82% | 6.4천 |
|---|
| 2026.08.07 | ₩61,386 | ₩62,982 | ₩61,386 | ₩62,955 | +2.56% | 9.4만 |
|---|
| 2026.08.06 | ₩61,024 | ₩61,413 | ₩59,858 | ₩60,341 | -1.12% | 14.1만 |
|---|
| 2026.08.05 | ₩60,609 | ₩63,130 | ₩60,341 | ₩62,593 | +3.27% | 10.8만 |
|---|
| 2026.08.04 | ₩57,659 | ₩61,266 | ₩57,659 | ₩60,501 | +4.93% | 23.1만 |
|---|
| 2026.08.03 | ₩54,843 | ₩56,774 | ₩54,843 | ₩56,733 | +3.45% | 21.4만 |
|---|
| 2026.07.31 | ₩55,848 | ₩55,848 | ₩53,944 | ₩54,306 | -2.76% | 15.5만 |
|---|
| 2026.07.30 | ₩55,755 | ₩56,532 | ₩55,151 | ₩55,822 | +0.12% | 1.9만 |
|---|
| 2026.07.29 | ₩57,002 | ₩57,176 | ₩54,843 | ₩55,916 | -1.91% | 23.2만 |
|---|
| 2026.07.28 | ₩58,309 | ₩59,268 | ₩57,538 | ₩58,262 | -0.08% | 6.7만 |
|---|
| 2026.07.27 | ₩57,645 | ₩57,739 | ₩56,747 | ₩57,632 | -0.02% | 9.1만 |
|---|
| 2026.07.24 | ₩55,714 | ₩57,491 | ₩55,151 | ₩56,291 | +1.03% | 12.2만 |
|---|
| 2026.07.23 | ₩55,996 | ₩57,753 | ₩55,996 | ₩56,921 | +1.65% | 3.5만 |
|---|
| 2026.07.22 | ₩56,720 | ₩57,672 | ₩56,566 | ₩57,028 | +0.54% | 10.6만 |
|---|
| 2026.07.21 | ₩55,929 | ₩57,096 | ₩54,655 | ₩56,573 | +1.15% | 43만 |
|---|
| 2026.07.20 | ₩58,517 | ₩58,517 | ₩54,736 | ₩55,057 | -5.91% | 10만 |
|---|
| 2026.07.17 | ₩60,689 | ₩60,837 | ₩57,411 | ₩57,659 | -4.99% | 7.8만 |
|---|
| 2026.07.16 | ₩60,193 | ₩61,333 | ₩59,551 | ₩61,065 | +1.45% | 3.5만 |
|---|
| 2026.07.15 | ₩58,436 | ₩60,488 | ₩57,893 | ₩60,381 | +3.33% | 6만 |
|---|
| 2026.07.14 | ₩56,653 | ₩57,793 | ₩56,519 | ₩57,605 | +1.68% | 2.4만 |
|---|
| 2026.07.13 | ₩58,383 | ₩58,383 | ₩55,339 | ₩55,580 | -4.80% | 7.3만 |
|---|
| 2026.07.10 | ₩58,396 | ₩59,187 | ₩57,096 | ₩59,161 | +1.31% | 4.9만 |
|---|
| 2026.07.09 | ₩57,927 | ₩58,946 | ₩57,403 | ₩57,981 | +0.09% | 4.4만 |
|---|
| 2026.07.08 | ₩59,791 | ₩59,791 | ₩55,366 | ₩57,913 | -3.14% | 15.9만 |
|---|
| 2026.07.07 | ₩60,676 | ₩60,676 | ₩59,636 | ₩59,737 | -1.55% | 4.5만 |
|---|
| 2026.07.06 | ₩62,352 | ₩62,875 | ₩61,091 | ₩61,252 | -1.76% | 9.8만 |
|---|
| 2026.07.02 | ₩64,457 | ₩64,457 | ₩61,306 | ₩62,513 | -3.02% | 7.1만 |
|---|
| 2026.07.01 | ₩66,187 | ₩68,265 | ₩63,505 | ₩63,505 | -4.05% | 5.8만 |
|---|
| 2026.06.30 | ₩68,051 | ₩68,694 | ₩62,969 | ₩65,355 | -3.96% | 37.7만 |
|---|
| 2026.06.29 | ₩66,294 | ₩69,673 | ₩65,704 | ₩67,970 | +2.53% | 2만 |
|---|
| 2026.06.26 | ₩67,662 | ₩68,882 | ₩66,804 | ₩66,804 | -1.27% | 40.1만 |
|---|
| 2026.06.25 | ₩66,482 | ₩68,198 | ₩65,034 | ₩68,198 | +2.58% | 8.8만 |
|---|
| 2026.06.24 | ₩63,679 | ₩65,624 | ₩61,440 | ₩65,128 | +2.27% | 12.9만 |
|---|
| 2026.06.23 | ₩63,787 | ₩64,336 | ₩62,466 | ₩62,915 | -1.37% | 9만 |
|---|
| 2026.06.22 | ₩67,045 | ₩67,058 | ₩64,216 | ₩64,243 | -4.18% | 2.2만 |
|---|
| 2026.06.18 | ₩65,543 | ₩67,635 | ₩65,020 | ₩67,595 | +3.13% | 6만 |
|---|
| 2026.06.17 | ₩67,528 | ₩67,715 | ₩63,425 | ₩63,773 | -5.56% | 36.3만 |
|---|
| 2026.06.16 | ₩64,873 | ₩66,133 | ₩64,437 | ₩64,524 | -0.54% | 10만 |
|---|
| 2026.06.15 | ₩65,597 | ₩66,683 | ₩63,585 | ₩63,626 | -3.00% | 27.1만 |
|---|
| 2026.06.12 | ₩64,658 | ₩64,658 | ₩62,660 | ₩63,800 | -1.33% | 1.7만 |
|---|
| 2026.06.11 | ₩58,986 | ₩62,700 | ₩58,973 | ₩62,700 | +6.30% | 2.9만 |
|---|
| 2026.06.10 | ₩61,279 | ₩61,735 | ₩57,726 | ₩58,825 | -4.00% | 3.2만 |
|---|
| 2026.06.09 | ₩61,132 | ₩63,425 | ₩61,105 | ₩63,371 | +3.66% | 13.6만 |
|---|
| 2026.06.08 | ₩60,341 | ₩60,904 | ₩59,670 | ₩60,193 | -0.24% | 1만 |
|---|
| 2026.06.05 | ₩61,815 | ₩62,312 | ₩59,724 | ₩60,649 | -1.89% | 1.6만 |
|---|
| 2026.06.04 | ₩63,451 | ₩63,451 | ₩62,137 | ₩62,271 | -1.86% | 2.2만 |
|---|
| 2026.06.03 | ₩63,130 | ₩63,451 | ₩62,178 | ₩63,130 | 0.00% | 4.9천 |
|---|
| 2026.06.02 | ₩63,894 | ₩64,363 | ₩61,869 | ₩62,231 | -2.60% | 6.8만 |
|---|
| 2026.06.01 | ₩64,926 | ₩65,503 | ₩63,693 | ₩64,082 | -1.30% | 50.2만 |
|---|
| 2026.05.29 | ₩67,125 | ₩67,662 | ₩65,275 | ₩65,275 | -2.76% | 5.9만 |
|---|
| 2026.05.28 | ₩65,369 | ₩67,152 | ₩65,315 | ₩66,696 | +2.03% | 1.3만 |
|---|
| 2026.05.27 | ₩66,817 | ₩67,219 | ₩64,900 | ₩65,932 | -1.32% | 3만 |
|---|
| 2026.05.26 | ₩63,854 | ₩66,254 | ₩63,854 | ₩65,798 | +3.04% | 5.1만 |
|---|
| 2026.05.22 | ₩65,637 | ₩65,758 | ₩63,130 | ₩63,947 | -2.57% | 7천 |
|---|
| 2026.05.21 | ₩64,403 | ₩65,342 | ₩63,572 | ₩64,873 | +0.73% | 40.2만 |
|---|
| 2026.05.20 | ₩62,218 | ₩65,208 | ₩61,360 | ₩65,047 | +4.55% | 56.6만 |
|---|
| 2026.05.19 | ₩61,413 | ₩62,935 | ₩60,341 | ₩61,172 | -0.39% | 22.7만 |
|---|
| 2026.05.18 | ₩63,331 | ₩63,746 | ₩62,218 | ₩63,720 | +0.61% | 23.7만 |
|---|
| 2026.05.15 | ₩65,704 | ₩65,704 | ₩62,835 | ₩62,848 | -4.35% | 58.3만 |
|---|
| 2026.05.14 | ₩65,423 | ₩68,288 | ₩65,034 | ₩66,428 | +1.54% | 50.2만 |
|---|
| 2026.05.13 | ₩66,133 | ₩66,857 | ₩64,839 | ₩65,114 | -1.54% | 13.7만 |
|---|
| 2026.05.12 | ₩68,600 | ₩68,600 | ₩67,126 | ₩67,461 | -1.66% | 46.9만 |
|---|
| 2026.05.11 | ₩70,437 | ₩70,437 | ₩68,654 | ₩70,116 | -0.46% | 10.1만 |
|---|
| 2026.05.08 | ₩71,296 | ₩71,296 | ₩68,748 | ₩70,518 | -1.09% | 44.5만 |
|---|
| 2026.05.07 | ₩73,977 | ₩73,977 | ₩70,451 | ₩70,893 | -4.17% | 41.5만 |
|---|
| 2026.05.06 | ₩73,669 | ₩74,956 | ₩72,704 | ₩73,870 | +0.27% | 29.1만 |
|---|
| 2026.05.05 | ₩72,469 | ₩72,811 | ₩70,940 | ₩71,309 | -1.60% | 8.4만 |
|---|
| 2026.05.04 | ₩72,999 | ₩74,044 | ₩71,752 | ₩71,953 | -1.43% | 13.1만 |
|---|
| 2026.05.01 | ₩75,372 | ₩76,029 | ₩73,843 | ₩73,843 | -2.03% | 1.4만 |
|---|
| 2026.04.30 | ₩75,895 | ₩76,726 | ₩74,527 | ₩75,868 | -0.04% | 4만 |
|---|
| 2026.04.29 | ₩74,581 | ₩74,822 | ₩72,744 | ₩74,782 | +0.27% | 26.5만 |
|---|
| 2026.04.28 | ₩76,793 | ₩77,289 | ₩74,460 | ₩74,746 | -2.67% | 23.4만 |
|---|
| 2026.04.27 | ₩78,128 | ₩78,630 | ₩77,504 | ₩77,504 | -0.80% | 20.8만 |
|---|
| 2026.04.24 | ₩81,942 | ₩81,942 | ₩78,791 | ₩79,596 | -2.86% | 1.3만 |
|---|
| 2026.04.23 | ₩80,360 | ₩82,734 | ₩79,247 | ₩82,680 | +2.89% | 2.5만 |
|---|
| 2026.04.22 | ₩84,316 | ₩84,316 | ₩78,443 | ₩78,778 | -6.57% | 15만 |
|---|
| 2026.04.21 | ₩88,493 | ₩88,499 | ₩84,088 | ₩84,222 | -4.83% | 2만 |
|---|
| 2026.04.20 | ₩86,864 | ₩89,183 | ₩85,167 | ₩89,183 | +2.67% | 7.9만 |
|---|
| 2026.04.17 | ₩91,040 | ₩91,966 | ₩91,040 | ₩91,570 | +0.58% | 4.9천 |
|---|
| 2026.04.16 | ₩86,957 | ₩89,639 | ₩86,957 | ₩89,210 | +2.59% | 5.7천 |
|---|
| 2026.04.15 | ₩84,329 | ₩86,220 | ₩84,155 | ₩85,684 | +1.61% | 8.2천 |
|---|
| 2026.04.14 | ₩85,979 | ₩86,756 | ₩85,415 | ₩86,756 | +0.90% | 1.8만 |
|---|
| 2026.04.13 | ₩80,079 | ₩82,961 | ₩79,864 | ₩82,767 | +3.36% | 3.5천 |
|---|
| 2026.04.10 | ₩81,849 | ₩82,506 | ₩81,733 | ₩82,506 | +0.80% | 3.3천 |
|---|
| 2026.04.09 | ₩79,086 | ₩79,877 | ₩78,925 | ₩79,864 | +0.98% | 1.7만 |
|---|
| 2026.04.08 | ₩77,330 | ₩79,153 | ₩77,169 | ₩77,410 | +0.10% | 0 |
|---|
| 2026.04.07 | ₩70,169 | ₩72,060 | ₩70,022 | ₩72,060 | +2.69% | 4천 |
|---|
| 2026.04.06 | ₩72,207 | ₩72,744 | ₩71,980 | ₩72,744 | +0.74% | 5.9천 |
|---|
| 2026.04.02 | ₩74,782 | ₩74,782 | ₩71,912 | ₩72,730 | -2.74% | 15.4만 |
|---|
| 2026.04.01 | ₩74,782 | ₩74,849 | ₩73,575 | ₩73,575 | -1.61% | 86.3만 |
|---|
| 2026.03.31 | ₩70,531 | ₩74,836 | ₩70,531 | ₩73,736 | +4.54% | 13만 |
|---|
| 2026.03.30 | ₩73,481 | ₩73,481 | ₩69,660 | ₩70,303 | -4.32% | 9.7만 |
|---|
| 2026.03.27 | ₩73,535 | ₩74,460 | ₩72,449 | ₩72,516 | -1.39% | 6.6만 |
|---|
| 2026.03.26 | ₩76,109 | ₩76,257 | ₩74,675 | ₩75,211 | -1.18% | 5.5천 |
|---|
| 2026.03.25 | ₩77,759 | ₩77,759 | ₩76,351 | ₩77,048 | -0.91% | 19.6만 |
|---|
| 2026.03.24 | ₩76,136 | ₩77,692 | ₩75,493 | ₩75,493 | -0.85% | 8.9만 |
|---|
| 2026.03.23 | ₩76,767 | ₩76,901 | ₩75,680 | ₩76,820 | +0.07% | 51.5만 |
|---|
| 2026.03.20 | ₩76,767 | ₩76,767 | ₩71,550 | ₩71,685 | -6.62% | 10.7만 |
|---|
| 2026.03.19 | ₩75,882 | ₩78,376 | ₩75,533 | ₩76,793 | +1.20% | 8.5천 |
|---|
| 2026.03.18 | ₩77,383 | ₩77,946 | ₩76,177 | ₩76,311 | -1.39% | 4.3만 |
|---|
| 2026.03.17 | ₩79,046 | ₩80,052 | ₩77,799 | ₩78,925 | -0.15% | 2.1만 |
|---|
| 2026.03.16 | ₩78,657 | ₩79,153 | ₩77,598 | ₩77,598 | -1.35% | 3.9만 |
|---|
| 2026.03.13 | ₩74,058 | ₩76,767 | ₩73,789 | ₩76,673 | +3.53% | 33.3만 |
|---|
| 2026.03.12 | ₩79,663 | ₩79,663 | ₩74,935 | ₩75,211 | -5.59% | 9.3천 |
|---|
| 2026.03.11 | ₩81,238 | ₩81,594 | ₩79,877 | ₩80,253 | -1.21% | 5.7천 |
|---|
| 2026.03.10 | ₩81,969 | ₩83,002 | ₩81,423 | ₩81,701 | -0.33% | 302 |
|---|
| 2026.03.09 | ₩80,736 | ₩81,326 | ₩79,194 | ₩81,326 | +0.73% | 421 |
|---|
| 2026.03.06 | ₩83,686 | ₩83,686 | ₩82,197 | ₩82,787 | -1.07% | 5 |
|---|
| 2026.03.05 | ₩85,871 | ₩85,992 | ₩84,356 | ₩85,456 | -0.48% | 106 |
|---|
| 2026.03.04 | ₩86,944 | ₩87,118 | ₩86,810 | ₩87,118 | +0.20% | 434 |
|---|
| 2026.03.03 | ₩84,852 | ₩84,852 | ₩81,272 | ₩82,827 | -2.39% | 200 |
|---|
| 2026.03.02 | ₩87,293 | ₩88,151 | ₩85,241 | ₩86,153 | -1.31% | 4.9천 |
|---|
| 2026.02.27 | ₩86,810 | ₩88,861 | ₩86,354 | ₩88,419 | +1.85% | 6.2만 |
|---|
| 2026.02.26 | ₩89,451 | ₩90,189 | ₩87,802 | ₩89,197 | -0.28% | 2.1만 |
|---|
| 2026.02.25 | ₩92,294 | ₩92,294 | ₩90,377 | ₩90,377 | -2.08% | 1.3천 |
|---|
| 2026.02.24 | ₩94,520 | ₩94,654 | ₩92,102 | ₩92,102 | -2.56% | 500 |
|---|
| 2026.02.23 | ₩91,825 | ₩92,670 | ₩91,299 | ₩91,299 | -0.57% | 100 |
|---|
| 2026.02.20 | ₩95,787 | ₩96,102 | ₩94,413 | ₩94,949 | -0.87% | 2.1천 |
|---|
| 2026.02.19 | ₩97,349 | ₩97,658 | ₩95,881 | ₩95,901 | -1.49% | 9.7천 |
|---|
| 2026.02.18 | ₩99,253 | ₩100,568 | ₩97,819 | ₩97,819 | -1.45% | 6.9만 |
|---|
| 2026.02.17 | ₩100,192 | ₩100,192 | ₩98,234 | ₩98,610 | -1.58% | 3.7만 |
|---|
| 2026.02.13 | ₩95,780 | ₩99,401 | ₩95,780 | ₩98,516 | +2.86% | 13.7만 |
|---|
| 2026.02.12 | ₩99,615 | ₩100,001 | ₩96,524 | ₩96,524 | -3.10% | 11.9만 |
|---|
| 2026.02.11 | ₩93,193 | ₩99,066 | ₩93,193 | ₩99,066 | +6.30% | 35.1만 |
|---|
| 2026.02.10 | ₩87,164 | ₩87,695 | ₩87,164 | ₩87,695 | +0.61% | 1.6만 |
|---|
| 2026.02.09 | ₩87,159 | ₩87,159 | ₩86,823 | ₩86,823 | -0.38% | 7.6만 |
|---|
| 2026.02.06 | ₩83,625 | ₩87,078 | ₩83,625 | ₩86,488 | +3.42% | 11.9만 |
|---|
| 2026.02.05 | ₩83,940 | ₩83,940 | ₩79,851 | ₩79,851 | -4.87% | 25.2만 |
|---|
| 2026.02.04 | ₩87,159 | ₩87,561 | ₩84,758 | ₩87,252 | +0.11% | 14만 |
|---|
| 2026.02.03 | ₩86,341 | ₩87,494 | ₩84,193 | ₩87,494 | +1.34% | 12.6만 |
|---|
| 2026.02.02 | ₩83,236 | ₩84,410 | ₩83,236 | ₩83,873 | +0.77% | 2.1천 |
|---|
| 2026.01.30 | ₩85,187 | ₩85,187 | ₩83,806 | ₩84,946 | -0.28% | 15.1만 |
|---|
| 2026.01.29 | ₩86,528 | ₩87,695 | ₩86,501 | ₩87,628 | +1.27% | 15.4만 |
|---|
| 2026.01.28 | ₩87,883 | ₩89,612 | ₩87,373 | ₩87,373 | -0.58% | 2.9만 |
|---|
| 2026.01.27 | ₩90,505 | ₩90,752 | ₩89,089 | ₩89,130 | -1.52% | 9.9만 |
|---|
| 2026.01.26 | ₩89,961 | ₩90,176 | ₩89,545 | ₩90,048 | +0.10% | 34.7만 |
|---|
| 2026.01.23 | ₩88,982 | ₩89,693 | ₩88,566 | ₩88,942 | -0.05% | 40.8만 |
|---|
| 2026.01.22 | ₩88,325 | ₩88,325 | ₩88,325 | ₩88,325 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩88,969 | ₩88,969 | ₩86,569 | ₩88,325 | -0.72% | 20.3만 |
|---|
| 2026.01.20 | ₩89,465 | ₩90,363 | ₩87,547 | ₩88,325 | -1.27% | 12.3만 |
|---|
| 2026.01.16 | ₩88,902 | ₩91,168 | ₩88,835 | ₩90,176 | +1.43% | 137.6만 |
|---|
| 2026.01.15 | ₩95,150 | ₩95,727 | ₩92,683 | ₩92,683 | -2.59% | 10.2만 |
|---|
| 2026.01.14 | ₩92,844 | ₩93,635 | ₩91,369 | ₩93,635 | +0.85% | 20.9만 |
|---|
| 2026.01.13 | ₩91,892 | ₩94,198 | ₩90,980 | ₩93,057 | +1.27% | 5.9천 |
|---|
| 2026.01.12 | ₩95,365 | ₩95,566 | ₩91,597 | ₩91,704 | -3.84% | 28.2만 |
|---|
| 2026.01.09 | ₩90,631 | ₩92,401 | ₩90,149 | ₩92,401 | +1.95% | 1.8만 |
|---|
| 2026.01.08 | ₩90,310 | ₩92,334 | ₩90,015 | ₩91,530 | +1.35% | 10만 |
|---|
| 2026.01.07 | ₩89,116 | ₩90,591 | ₩87,185 | ₩87,354 | -1.98% | 20.7만 |
|---|
| 2026.01.06 | ₩85,751 | ₩89,787 | ₩85,751 | ₩89,197 | +4.02% | 8.1만 |
|---|
| 2026.01.05 | ₩79,717 | ₩88,245 | ₩79,717 | ₩86,796 | +8.88% | 63.6만 |
|---|
| 2026.01.02 | ₩74,018 | ₩75,654 | ₩74,018 | ₩75,654 | +2.21% | 2.4천 |
|---|
| 2025.12.31 | ₩79,207 | ₩79,207 | ₩73,951 | ₩73,951 | -6.64% | 6.4만 |
|---|
| 2025.12.30 | ₩79,636 | ₩80,065 | ₩79,598 | ₩80,038 | +0.51% | 4.3천 |
|---|
| 2025.12.29 | ₩80,642 | ₩80,642 | ₩80,454 | ₩80,454 | -0.23% | 5.1만 |
|---|
| 2025.12.26 | ₩80,910 | ₩80,910 | ₩80,642 | ₩80,642 | -0.33% | 812 |
|---|
| 2025.12.24 | ₩81,674 | ₩81,674 | ₩81,446 | ₩81,446 | -0.28% | 782 |
|---|
| 2025.12.23 | ₩81,594 | ₩82,117 | ₩81,594 | ₩82,117 | +0.64% | 1.2천 |
|---|
| 2025.12.22 | ₩82,683 | ₩82,975 | ₩82,546 | ₩82,814 | +0.16% | 5.6천 |
|---|
| 2025.12.19 | ₩81,688 | ₩82,398 | ₩81,688 | ₩82,063 | +0.46% | 1.8천 |
|---|
| 2025.12.18 | ₩81,017 | ₩82,680 | ₩81,017 | ₩82,626 | +1.99% | 5.7천 |
|---|
| 2025.12.17 | ₩79,569 | ₩80,950 | ₩78,912 | ₩78,912 | -0.83% | 4.5만 |
|---|
| 2025.12.16 | ₩81,124 | ₩81,124 | ₩80,601 | ₩80,601 | -0.64% | 4.2만 |
|---|
| 2025.12.15 | ₩79,998 | ₩80,427 | ₩79,676 | ₩80,233 | +0.29% | 1.1만 |
|---|
| 2025.12.12 | ₩82,519 | ₩82,519 | ₩80,803 | ₩80,829 | -2.05% | 2.9만 |
|---|
| 2025.12.11 | ₩81,178 | ₩83,458 | ₩81,178 | ₩83,256 | +2.56% | 2만 |
|---|
| 2025.12.10 | ₩78,684 | ₩82,103 | ₩78,684 | ₩81,580 | +3.68% | 4.1만 |
|---|
| 2025.12.09 | ₩79,087 | ₩79,864 | ₩78,939 | ₩79,261 | +0.22% | 4만 |
|---|
| 2025.12.08 | ₩79,207 | ₩80,601 | ₩79,026 | ₩80,253 | +1.32% | 8.2천 |
|---|
| 2025.12.05 | ₩78,483 | ₩79,422 | ₩78,109 | ₩79,073 | +0.75% | 3.2만 |
|---|
| 2025.12.04 | ₩76,364 | ₩78,228 | ₩76,364 | ₩78,107 | +2.28% | 2.3만 |
|---|
| 2025.12.03 | ₩74,903 | ₩76,968 | ₩74,903 | ₩76,364 | +1.95% | 6.4천 |
|---|
| 2025.12.02 | ₩71,698 | ₩74,219 | ₩71,698 | ₩74,205 | +3.50% | 1만 |
|---|
| 2025.12.01 | ₩71,088 | ₩72,328 | ₩70,893 | ₩71,014 | -0.10% | 2.1만 |
|---|
| 2025.11.28 | ₩71,746 | ₩72,328 | ₩71,746 | ₩71,980 | +0.33% | 2.9만 |
|---|
| 2025.11.26 | ₩68,493 | ₩71,430 | ₩68,493 | ₩71,162 | +3.90% | 8.3천 |
|---|
| 2025.11.25 | ₩67,313 | ₩69,365 | ₩67,313 | ₩68,185 | +1.29% | 3.4만 |
|---|
| 2025.11.24 | ₩67,045 | ₩67,137 | ₩65,919 | ₩66,026 | -1.52% | 1.5만 |
|---|
| 2025.11.21 | ₩68,145 | ₩68,145 | ₩66,254 | ₩66,830 | -1.93% | 6.4천 |
|---|
| 2025.11.20 | ₩65,530 | ₩65,583 | ₩63,706 | ₩64,162 | -2.09% | 1.3만 |
|---|
| 2025.11.19 | ₩66,415 | ₩66,428 | ₩64,926 | ₩64,926 | -2.24% | 35.5만 |
|---|
| 2025.11.18 | ₩66,173 | ₩66,643 | ₩65,811 | ₩66,200 | +0.04% | 5천 |
|---|
| 2025.11.17 | ₩67,863 | ₩68,158 | ₩66,549 | ₩67,058 | -1.19% | 1.3만 |
|---|
| 2025.11.14 | ₩67,890 | ₩68,627 | ₩67,689 | ₩68,627 | +1.09% | 17.2만 |
|---|
| 2025.11.13 | ₩71,859 | ₩71,859 | ₩68,775 | ₩69,110 | -3.83% | 2.2천 |
|---|
| 2025.11.12 | ₩73,803 | ₩73,803 | ₩71,819 | ₩71,819 | -2.69% | 1천 |
|---|
| 2025.11.11 | ₩71,792 | ₩73,776 | ₩71,108 | ₩73,535 | +2.43% | 3.9천 |
|---|
| 2025.11.10 | ₩67,085 | ₩71,980 | ₩63,089 | ₩71,604 | +6.74% | 1.6만 |
|---|
| 2025.11.07 | ₩65,530 | ₩66,696 | ₩65,161 | ₩66,696 | +1.78% | 9.4천 |
|---|
| 2025.11.06 | ₩65,637 | ₩65,637 | ₩63,344 | ₩64,578 | -1.61% | 1.7만 |
|---|
| 2025.11.05 | ₩65,677 | ₩66,736 | ₩65,503 | ₩65,503 | -0.27% | 23.7만 |
|---|
| 2025.11.04 | ₩66,401 | ₩67,756 | ₩66,401 | ₩66,904 | +0.76% | 5.2만 |
|---|
| 2025.11.03 | ₩69,056 | ₩69,056 | ₩67,380 | ₩67,742 | -1.90% | 2만 |
|---|
| 2025.10.31 | ₩69,968 | ₩69,968 | ₩68,453 | ₩68,453 | -2.17% | 6.8만 |
|---|
| 2025.10.30 | ₩70,960 | ₩71,738 | ₩70,357 | ₩70,357 | -0.85% | 1.3만 |
|---|
| 2025.10.29 | ₩71,068 | ₩73,374 | ₩71,068 | ₩72,851 | +2.51% | 5만 |
|---|
| 2025.10.28 | ₩72,207 | ₩72,442 | ₩71,202 | ₩71,457 | -1.04% | 57.1만 |
|---|
| 2025.10.27 | ₩72,154 | ₩72,154 | ₩71,282 | ₩71,282 | -1.21% | 2.4천 |
|---|
| 2025.10.24 | ₩73,066 | ₩73,347 | ₩72,462 | ₩72,462 | -0.83% | 3만 |
|---|
| 2025.10.23 | ₩72,315 | ₩72,422 | ₩71,470 | ₩71,845 | -0.65% | 22.3만 |
|---|
| 2025.10.22 | ₩74,393 | ₩74,393 | ₩72,338 | ₩72,395 | -2.69% | 1.6만 |
|---|
| 2025.10.21 | ₩76,994 | ₩76,994 | ₩75,680 | ₩76,203 | -1.03% | 2.3만 |
|---|
| 2025.10.20 | ₩74,916 | ₩74,916 | ₩74,098 | ₩74,500 | -0.55% | 1.4만 |
|---|
| 2025.10.17 | ₩74,500 | ₩74,500 | ₩72,932 | ₩73,884 | -0.83% | 8.3천 |
|---|
| 2025.10.16 | ₩74,976 | ₩75,345 | ₩74,152 | ₩74,219 | -1.01% | 2.9천 |
|---|
| 2025.10.15 | ₩76,163 | ₩76,619 | ₩75,399 | ₩75,962 | -0.26% | 6.7만 |
|---|
| 2025.10.14 | ₩72,006 | ₩76,042 | ₩71,755 | ₩76,002 | +5.55% | 28.7만 |
|---|
| 2025.10.13 | ₩72,985 | ₩73,334 | ₩72,275 | ₩72,797 | -0.26% | 4.8만 |
|---|
| 2025.10.10 | ₩76,163 | ₩76,163 | ₩73,039 | ₩73,039 | -4.10% | 1.5만 |
|---|
