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 | ₩48,705 | ₩48,705 | ₩46,690 | ₩47,197 | -3.10% | 13.8만 |
| 2026.10.08 | ₩47,958 | ₩48,465 | ₩46,957 | ₩48,158 | +0.42% | 5.3만 |
| 2026.10.07 | ₩50,679 | ₩50,679 | ₩46,824 | ₩48,358 | -4.58% | 39.5만 |
| 2026.10.06 | ₩51,159 | ₩52,440 | ₩51,093 | ₩51,459 | +0.59% | 107.7만 |
| 2026.10.05 | ₩52,026 | ₩52,226 | ₩51,093 | ₩51,233 | -1.53% | 6만 |
| 2026.10.02 | ₩53,694 | ₩53,801 | ₩52,026 | ₩52,053 | -3.06% | 5.7만 |
| 2026.10.01 | ₩53,661 | ₩54,357 | ₩52,773 | ₩53,174 | -0.91% | 14.8만 |
| 2026.09.30 | ₩56,015 | ₩56,976 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,974 |
| -3.64% |
| 20.6만 |
| 2026.09.29 | ₩57,122 | ₩57,122 | ₩54,668 | ₩56,028 | -1.91% | 13.9만 |
|---|
| 2026.09.28 | ₩54,047 | ₩56,936 | ₩53,360 | ₩56,722 | +4.95% | 20.6만 |
|---|
| 2026.09.25 | ₩54,814 | ₩55,281 | ₩53,601 | ₩55,055 | +0.44% | 4.7만 |
|---|
| 2026.09.24 | ₩53,761 | ₩54,668 | ₩52,827 | ₩54,254 | +0.92% | 19.5만 |
|---|
| 2026.09.23 | ₩54,428 | ₩54,428 | ₩53,280 | ₩54,121 | -0.56% | 11.6만 |
|---|
| 2026.09.22 | ₩52,813 | ₩54,561 | ₩51,359 | ₩54,428 | +3.06% | 20.4만 |
|---|
| 2026.09.21 | ₩48,838 | ₩52,360 | ₩48,158 | ₩52,053 | +6.58% | 17.5만 |
|---|
| 2026.09.18 | ₩49,132 | ₩49,865 | ₩48,054 | ₩48,425 | -1.44% | 2.6만 |
|---|
| 2026.09.17 | ₩48,705 | ₩50,159 | ₩48,291 | ₩48,891 | +0.38% | 9.7만 |
|---|
| 2026.09.16 | ₩48,972 | ₩49,238 | ₩47,252 | ₩48,018 | -1.95% | 10만 |
|---|
| 2026.09.15 | ₩50,159 | ₩50,159 | ₩48,104 | ₩48,358 | -3.59% | 5.8만 |
|---|
| 2026.09.14 | ₩51,546 | ₩51,546 | ₩50,132 | ₩50,506 | -2.02% | 5만 |
|---|
| 2026.09.11 | ₩51,346 | ₩52,707 | ₩50,692 | ₩51,466 | +0.23% | 5.6만 |
|---|
| 2026.09.10 | ₩52,133 | ₩53,027 | ₩50,892 | ₩51,213 | -1.77% | 4만 |
|---|
| 2026.09.09 | ₩53,360 | ₩53,494 | ₩52,160 | ₩52,240 | -2.10% | 4.4만 |
|---|
| 2026.09.08 | ₩54,694 | ₩54,825 | ₩53,814 | ₩54,254 | -0.80% | 1.2만 |
|---|
| 2026.09.04 | ₩54,574 | ₩55,201 | ₩54,187 | ₩54,774 | +0.37% | 3.9천 |
|---|
| 2026.09.03 | ₩54,728 | ₩55,682 | ₩54,414 | ₩55,281 | +1.01% | 3.5만 |
|---|
| 2026.09.02 | ₩53,334 | ₩54,828 | ₩53,294 | ₩54,308 | +1.83% | 5만 |
|---|
| 2026.09.01 | ₩53,827 | ₩54,268 | ₩52,960 | ₩53,280 | -1.02% | 5.5만 |
|---|
| 2026.08.31 | ₩54,054 | ₩55,375 | ₩53,934 | ₩54,254 | +0.37% | 6.1만 |
|---|
| 2026.08.28 | ₩56,469 | ₩56,469 | ₩54,574 | ₩54,988 | -2.62% | 4.1만 |
|---|
| 2026.08.27 | ₩57,429 | ₩57,429 | ₩55,662 | ₩56,695 | -1.28% | 1.8만 |
|---|
| 2026.08.26 | ₩55,962 | ₩57,296 | ₩55,962 | ₩56,589 | +1.12% | 9.8천 |
|---|
| 2026.08.25 | ₩54,521 | ₩56,095 | ₩54,521 | ₩55,802 | +2.35% | 19.6만 |
|---|
| 2026.08.24 | ₩55,748 | ₩55,748 | ₩54,041 | ₩54,061 | -3.03% | 73.9만 |
|---|
| 2026.08.21 | ₩55,255 | ₩55,521 | ₩54,721 | ₩55,441 | +0.34% | 5.5만 |
|---|
| 2026.08.20 | ₩55,361 | ₩56,815 | ₩53,360 | ₩53,907 | -2.63% | 13.4만 |
|---|
| 2026.08.19 | ₩55,428 | ₩56,775 | ₩55,428 | ₩56,442 | +1.83% | 18.3만 |
|---|
| 2026.08.18 | ₩55,695 | ₩55,695 | ₩54,361 | ₩54,361 | -2.40% | 2.9만 |
|---|
| 2026.08.17 | ₩58,243 | ₩58,243 | ₩55,401 | ₩56,028 | -3.80% | 6.7만 |
|---|
| 2026.08.14 | ₩61,725 | ₩62,899 | ₩56,429 | ₩57,296 | -7.18% | 4만 |
|---|
| 2026.08.13 | ₩58,910 | ₩59,910 | ₩58,363 | ₩58,857 | -0.09% | 1.4만 |
|---|
| 2026.08.12 | ₩59,897 | ₩59,897 | ₩58,363 | ₩59,137 | -1.27% | 1.9만 |
|---|
| 2026.08.11 | ₩61,191 | ₩61,191 | ₩60,471 | ₩60,804 | -0.63% | 3.4만 |
|---|
| 2026.08.10 | ₩61,658 | ₩61,658 | ₩60,070 | ₩60,537 | -1.82% | 6.4천 |
|---|
| 2026.08.07 | ₩61,071 | ₩62,658 | ₩61,071 | ₩62,632 | +2.56% | 9.4만 |
|---|
| 2026.08.06 | ₩60,711 | ₩61,098 | ₩59,550 | ₩60,030 | -1.12% | 14.1만 |
|---|
| 2026.08.05 | ₩60,297 | ₩62,805 | ₩60,030 | ₩62,272 | +3.27% | 10.8만 |
|---|
| 2026.08.04 | ₩57,362 | ₩60,951 | ₩57,362 | ₩60,191 | +4.93% | 23.1만 |
|---|
| 2026.08.03 | ₩54,561 | ₩56,482 | ₩54,561 | ₩56,442 | +3.45% | 21.4만 |
|---|
| 2026.07.31 | ₩55,562 | ₩55,562 | ₩53,667 | ₩54,027 | -2.76% | 15.5만 |
|---|
| 2026.07.30 | ₩55,468 | ₩56,242 | ₩54,868 | ₩55,535 | +0.12% | 1.9만 |
|---|
| 2026.07.29 | ₩56,709 | ₩56,882 | ₩54,561 | ₩55,628 | -1.91% | 23.2만 |
|---|
| 2026.07.28 | ₩58,009 | ₩58,963 | ₩57,243 | ₩57,963 | -0.08% | 6.7만 |
|---|
| 2026.07.27 | ₩57,349 | ₩57,442 | ₩56,455 | ₩57,336 | -0.02% | 9.1만 |
|---|
| 2026.07.24 | ₩55,428 | ₩57,196 | ₩54,868 | ₩56,002 | +1.03% | 12.2만 |
|---|
| 2026.07.23 | ₩55,708 | ₩57,456 | ₩55,708 | ₩56,629 | +1.65% | 3.5만 |
|---|
| 2026.07.22 | ₩56,429 | ₩57,376 | ₩56,275 | ₩56,735 | +0.54% | 10.6만 |
|---|
| 2026.07.21 | ₩55,642 | ₩56,802 | ₩54,374 | ₩56,282 | +1.15% | 43만 |
|---|
| 2026.07.20 | ₩58,216 | ₩58,216 | ₩54,454 | ₩54,774 | -5.91% | 10만 |
|---|
| 2026.07.17 | ₩60,377 | ₩60,524 | ₩57,116 | ₩57,362 | -4.99% | 7.8만 |
|---|
| 2026.07.16 | ₩59,884 | ₩61,017 | ₩59,245 | ₩60,751 | +1.45% | 3.5만 |
|---|
| 2026.07.15 | ₩58,136 | ₩60,177 | ₩57,596 | ₩60,070 | +3.33% | 6만 |
|---|
| 2026.07.14 | ₩56,362 | ₩57,496 | ₩56,229 | ₩57,309 | +1.68% | 2.4만 |
|---|
| 2026.07.13 | ₩58,083 | ₩58,083 | ₩55,055 | ₩55,295 | -4.80% | 7.3만 |
|---|
| 2026.07.10 | ₩58,096 | ₩58,883 | ₩56,802 | ₩58,857 | +1.31% | 4.9만 |
|---|
| 2026.07.09 | ₩57,629 | ₩58,643 | ₩57,108 | ₩57,683 | +0.09% | 4.4만 |
|---|
| 2026.07.08 | ₩59,484 | ₩59,484 | ₩55,081 | ₩57,616 | -3.14% | 15.9만 |
|---|
| 2026.07.07 | ₩60,364 | ₩60,364 | ₩59,329 | ₩59,430 | -1.55% | 4.5만 |
|---|
| 2026.07.06 | ₩62,031 | ₩62,552 | ₩60,777 | ₩60,938 | -1.76% | 9.8만 |
|---|
| 2026.07.02 | ₩64,126 | ₩64,126 | ₩60,991 | ₩62,192 | -3.02% | 7.1만 |
|---|
| 2026.07.01 | ₩65,847 | ₩67,914 | ₩63,179 | ₩63,179 | -4.05% | 5.8만 |
|---|
| 2026.06.30 | ₩67,701 | ₩68,341 | ₩62,645 | ₩65,020 | -3.96% | 37.7만 |
|---|
| 2026.06.29 | ₩65,953 | ₩69,315 | ₩65,366 | ₩67,621 | +2.53% | 2만 |
|---|
| 2026.06.26 | ₩67,314 | ₩68,528 | ₩66,460 | ₩66,460 | -1.27% | 40.1만 |
|---|
| 2026.06.25 | ₩66,140 | ₩67,848 | ₩64,699 | ₩67,848 | +2.58% | 8.8만 |
|---|
| 2026.06.24 | ₩63,352 | ₩65,286 | ₩61,124 | ₩64,793 | +2.27% | 12.9만 |
|---|
| 2026.06.23 | ₩63,459 | ₩64,006 | ₩62,145 | ₩62,592 | -1.37% | 9만 |
|---|
| 2026.06.22 | ₩66,701 | ₩66,714 | ₩63,886 | ₩63,912 | -4.18% | 2.2만 |
|---|
| 2026.06.18 | ₩65,206 | ₩67,287 | ₩64,686 | ₩67,247 | +3.13% | 6만 |
|---|
| 2026.06.17 | ₩67,181 | ₩67,368 | ₩63,099 | ₩63,446 | -5.56% | 36.3만 |
|---|
| 2026.06.16 | ₩64,539 | ₩65,793 | ₩64,106 | ₩64,193 | -0.54% | 10만 |
|---|
| 2026.06.15 | ₩65,260 | ₩66,340 | ₩63,259 | ₩63,299 | -3.00% | 27.1만 |
|---|
| 2026.06.12 | ₩64,326 | ₩64,326 | ₩62,338 | ₩63,472 | -1.33% | 1.7만 |
|---|
| 2026.06.11 | ₩58,683 | ₩62,378 | ₩58,670 | ₩62,378 | +6.30% | 2.9만 |
|---|
| 2026.06.10 | ₩60,964 | ₩61,418 | ₩57,429 | ₩58,523 | -4.00% | 3.2만 |
|---|
| 2026.06.09 | ₩60,818 | ₩63,099 | ₩60,791 | ₩63,045 | +3.66% | 13.6만 |
|---|
| 2026.06.08 | ₩60,030 | ₩60,591 | ₩59,363 | ₩59,884 | -0.24% | 1만 |
|---|
| 2026.06.05 | ₩61,498 | ₩61,991 | ₩59,417 | ₩60,337 | -1.89% | 1.6만 |
|---|
| 2026.06.04 | ₩63,125 | ₩63,125 | ₩61,818 | ₩61,951 | -1.86% | 2.2만 |
|---|
| 2026.06.03 | ₩62,805 | ₩63,125 | ₩61,858 | ₩62,805 | 0.00% | 4.9천 |
|---|
| 2026.06.02 | ₩63,566 | ₩64,032 | ₩61,551 | ₩61,911 | -2.60% | 6.8만 |
|---|
| 2026.06.01 | ₩64,593 | ₩65,166 | ₩63,365 | ₩63,752 | -1.30% | 50.2만 |
|---|
| 2026.05.29 | ₩66,781 | ₩67,314 | ₩64,940 | ₩64,940 | -2.76% | 5.9만 |
|---|
| 2026.05.28 | ₩65,033 | ₩66,807 | ₩64,980 | ₩66,354 | +2.03% | 1.3만 |
|---|
| 2026.05.27 | ₩66,474 | ₩66,874 | ₩64,566 | ₩65,593 | -1.32% | 3만 |
|---|
| 2026.05.26 | ₩63,526 | ₩65,913 | ₩63,526 | ₩65,460 | +3.04% | 5.1만 |
|---|
| 2026.05.22 | ₩65,300 | ₩65,420 | ₩62,805 | ₩63,619 | -2.57% | 7천 |
|---|
| 2026.05.21 | ₩64,072 | ₩65,006 | ₩63,245 | ₩64,539 | +0.73% | 40.2만 |
|---|
| 2026.05.20 | ₩61,898 | ₩64,873 | ₩61,044 | ₩64,713 | +4.55% | 56.6만 |
|---|
| 2026.05.19 | ₩61,098 | ₩62,612 | ₩60,030 | ₩60,858 | -0.39% | 22.7만 |
|---|
| 2026.05.18 | ₩63,005 | ₩63,419 | ₩61,898 | ₩63,392 | +0.61% | 23.7만 |
|---|
| 2026.05.15 | ₩65,366 | ₩65,366 | ₩62,512 | ₩62,525 | -4.35% | 58.3만 |
|---|
| 2026.05.14 | ₩65,086 | ₩67,937 | ₩64,699 | ₩66,087 | +1.54% | 50.2만 |
|---|
| 2026.05.13 | ₩65,793 | ₩66,514 | ₩64,506 | ₩64,780 | -1.54% | 13.7만 |
|---|
| 2026.05.12 | ₩68,248 | ₩68,248 | ₩66,781 | ₩67,114 | -1.66% | 46.9만 |
|---|
| 2026.05.11 | ₩70,076 | ₩70,076 | ₩68,301 | ₩69,755 | -0.46% | 10.1만 |
|---|
| 2026.05.08 | ₩70,929 | ₩70,929 | ₩68,395 | ₩70,156 | -1.09% | 44.5만 |
|---|
| 2026.05.07 | ₩73,597 | ₩73,597 | ₩70,089 | ₩70,529 | -4.17% | 41.5만 |
|---|
| 2026.05.06 | ₩73,291 | ₩74,571 | ₩72,330 | ₩73,491 | +0.27% | 29.1만 |
|---|
| 2026.05.05 | ₩72,097 | ₩72,437 | ₩70,576 | ₩70,943 | -1.60% | 8.4만 |
|---|
| 2026.05.04 | ₩72,624 | ₩73,664 | ₩71,383 | ₩71,583 | -1.43% | 13.1만 |
|---|
| 2026.05.01 | ₩74,985 | ₩75,638 | ₩73,464 | ₩73,464 | -2.03% | 1.4만 |
|---|
| 2026.04.30 | ₩75,505 | ₩76,332 | ₩74,144 | ₩75,478 | -0.04% | 4만 |
|---|
| 2026.04.29 | ₩74,198 | ₩74,438 | ₩72,370 | ₩74,398 | +0.27% | 26.5만 |
|---|
| 2026.04.28 | ₩76,399 | ₩76,892 | ₩74,078 | ₩74,362 | -2.67% | 23.4만 |
|---|
| 2026.04.27 | ₩77,726 | ₩78,226 | ₩77,106 | ₩77,106 | -0.80% | 20.8만 |
|---|
| 2026.04.24 | ₩81,521 | ₩81,521 | ₩78,386 | ₩79,187 | -2.86% | 1.3만 |
|---|
| 2026.04.23 | ₩79,947 | ₩82,308 | ₩78,840 | ₩82,255 | +2.89% | 2.5만 |
|---|
| 2026.04.22 | ₩83,883 | ₩83,883 | ₩78,040 | ₩78,373 | -6.57% | 15만 |
|---|
| 2026.04.21 | ₩88,038 | ₩88,045 | ₩83,656 | ₩83,789 | -4.83% | 2만 |
|---|
| 2026.04.20 | ₩86,417 | ₩88,725 | ₩84,730 | ₩88,725 | +2.67% | 7.9만 |
|---|
| 2026.04.17 | ₩90,573 | ₩91,493 | ₩90,573 | ₩91,100 | +0.58% | 4.9천 |
|---|
| 2026.04.16 | ₩86,511 | ₩89,179 | ₩86,511 | ₩88,752 | +2.59% | 5.7천 |
|---|
| 2026.04.15 | ₩83,896 | ₩85,777 | ₩83,722 | ₩85,243 | +1.61% | 8.2천 |
|---|
| 2026.04.14 | ₩85,537 | ₩86,310 | ₩84,976 | ₩86,310 | +0.90% | 1.8만 |
|---|
| 2026.04.13 | ₩79,667 | ₩82,535 | ₩79,454 | ₩82,342 | +3.36% | 3.5천 |
|---|
| 2026.04.10 | ₩81,428 | ₩82,082 | ₩81,313 | ₩82,082 | +0.80% | 3.3천 |
|---|
| 2026.04.09 | ₩78,680 | ₩79,467 | ₩78,520 | ₩79,454 | +0.98% | 1.7만 |
|---|
| 2026.04.08 | ₩76,932 | ₩78,746 | ₩76,772 | ₩77,012 | +0.10% | 0 |
|---|
| 2026.04.07 | ₩69,809 | ₩71,690 | ₩69,662 | ₩71,690 | +2.69% | 4천 |
|---|
| 2026.04.06 | ₩71,836 | ₩72,370 | ₩71,610 | ₩72,370 | +0.74% | 5.9천 |
|---|
| 2026.04.02 | ₩74,398 | ₩74,398 | ₩71,543 | ₩72,357 | -2.74% | 15.4만 |
|---|
| 2026.04.01 | ₩74,398 | ₩74,464 | ₩73,197 | ₩73,197 | -1.61% | 86.3만 |
|---|
| 2026.03.31 | ₩70,169 | ₩74,451 | ₩70,169 | ₩73,357 | +4.54% | 13만 |
|---|
| 2026.03.30 | ₩73,104 | ₩73,104 | ₩69,302 | ₩69,942 | -4.32% | 9.7만 |
|---|
| 2026.03.27 | ₩73,157 | ₩74,078 | ₩72,077 | ₩72,143 | -1.39% | 6.6만 |
|---|
| 2026.03.26 | ₩75,718 | ₩75,865 | ₩74,291 | ₩74,825 | -1.18% | 5.5천 |
|---|
| 2026.03.25 | ₩77,359 | ₩77,359 | ₩75,959 | ₩76,652 | -0.91% | 19.6만 |
|---|
| 2026.03.24 | ₩75,745 | ₩77,293 | ₩75,105 | ₩75,105 | -0.85% | 8.9만 |
|---|
| 2026.03.23 | ₩76,372 | ₩76,505 | ₩75,292 | ₩76,425 | +0.07% | 51.5만 |
|---|
| 2026.03.20 | ₩76,372 | ₩76,372 | ₩71,183 | ₩71,316 | -6.62% | 10.7만 |
|---|
| 2026.03.19 | ₩75,492 | ₩77,973 | ₩75,145 | ₩76,399 | +1.20% | 8.5천 |
|---|
| 2026.03.18 | ₩76,986 | ₩77,546 | ₩75,785 | ₩75,919 | -1.39% | 4.3만 |
|---|
| 2026.03.17 | ₩78,640 | ₩79,640 | ₩77,399 | ₩78,520 | -0.15% | 2.1만 |
|---|
| 2026.03.16 | ₩78,253 | ₩78,747 | ₩77,199 | ₩77,199 | -1.35% | 3.9만 |
|---|
| 2026.03.13 | ₩73,677 | ₩76,372 | ₩73,410 | ₩76,279 | +3.53% | 33.3만 |
|---|
| 2026.03.12 | ₩79,254 | ₩79,254 | ₩74,550 | ₩74,825 | -5.59% | 9.3천 |
|---|
| 2026.03.11 | ₩80,820 | ₩81,175 | ₩79,467 | ₩79,840 | -1.21% | 5.7천 |
|---|
| 2026.03.10 | ₩81,547 | ₩82,575 | ₩81,004 | ₩81,281 | -0.33% | 302 |
|---|
| 2026.03.09 | ₩80,321 | ₩80,908 | ₩78,787 | ₩80,908 | +0.73% | 421 |
|---|
| 2026.03.06 | ₩83,256 | ₩83,256 | ₩81,775 | ₩82,362 | -1.07% | 5 |
|---|
| 2026.03.05 | ₩85,430 | ₩85,550 | ₩83,923 | ₩85,016 | -0.48% | 106 |
|---|
| 2026.03.04 | ₩86,497 | ₩86,671 | ₩86,364 | ₩86,671 | +0.20% | 434 |
|---|
| 2026.03.03 | ₩84,416 | ₩84,416 | ₩80,855 | ₩82,402 | -2.39% | 200 |
|---|
| 2026.03.02 | ₩86,844 | ₩87,698 | ₩84,803 | ₩85,710 | -1.31% | 4.9천 |
|---|
| 2026.02.27 | ₩86,364 | ₩88,405 | ₩85,910 | ₩87,965 | +1.85% | 6.2만 |
|---|
| 2026.02.26 | ₩88,992 | ₩89,726 | ₩87,351 | ₩88,738 | -0.28% | 2.1만 |
|---|
| 2026.02.25 | ₩91,820 | ₩91,820 | ₩89,912 | ₩89,912 | -2.08% | 1.3천 |
|---|
| 2026.02.24 | ₩94,034 | ₩94,168 | ₩91,629 | ₩91,629 | -2.56% | 500 |
|---|
| 2026.02.23 | ₩91,353 | ₩92,193 | ₩90,830 | ₩90,830 | -0.57% | 100 |
|---|
| 2026.02.20 | ₩95,295 | ₩95,608 | ₩93,928 | ₩94,461 | -0.87% | 2.1천 |
|---|
| 2026.02.19 | ₩96,849 | ₩97,156 | ₩95,388 | ₩95,408 | -1.49% | 9.7천 |
|---|
| 2026.02.18 | ₩98,743 | ₩100,051 | ₩97,316 | ₩97,316 | -1.45% | 6.9만 |
|---|
| 2026.02.17 | ₩99,677 | ₩99,677 | ₩97,730 | ₩98,103 | -1.58% | 3.7만 |
|---|
| 2026.02.13 | ₩95,288 | ₩98,890 | ₩95,288 | ₩98,010 | +2.86% | 13.7만 |
|---|
| 2026.02.12 | ₩99,104 | ₩99,487 | ₩96,028 | ₩96,028 | -3.10% | 11.9만 |
|---|
| 2026.02.11 | ₩92,714 | ₩98,557 | ₩92,714 | ₩98,557 | +6.30% | 35.1만 |
|---|
| 2026.02.10 | ₩86,716 | ₩87,244 | ₩86,716 | ₩87,244 | +0.61% | 1.6만 |
|---|
| 2026.02.09 | ₩86,711 | ₩86,711 | ₩86,377 | ₩86,377 | -0.38% | 7.6만 |
|---|
| 2026.02.06 | ₩83,195 | ₩86,631 | ₩83,195 | ₩86,044 | +3.42% | 11.9만 |
|---|
| 2026.02.05 | ₩83,509 | ₩83,509 | ₩79,440 | ₩79,440 | -4.87% | 25.2만 |
|---|
| 2026.02.04 | ₩86,711 | ₩87,111 | ₩84,323 | ₩86,804 | +0.11% | 14만 |
|---|
| 2026.02.03 | ₩85,897 | ₩87,044 | ₩83,760 | ₩87,044 | +1.34% | 12.6만 |
|---|
| 2026.02.02 | ₩82,808 | ₩83,976 | ₩82,808 | ₩83,442 | +0.77% | 2.1천 |
|---|
| 2026.01.30 | ₩84,750 | ₩84,750 | ₩83,376 | ₩84,510 | -0.28% | 15.1만 |
|---|
| 2026.01.29 | ₩86,084 | ₩87,244 | ₩86,057 | ₩87,178 | +1.27% | 15.4만 |
|---|
| 2026.01.28 | ₩87,431 | ₩89,152 | ₩86,924 | ₩86,924 | -0.58% | 2.9만 |
|---|
| 2026.01.27 | ₩90,040 | ₩90,286 | ₩88,632 | ₩88,672 | -1.52% | 9.9만 |
|---|
| 2026.01.26 | ₩89,499 | ₩89,712 | ₩89,085 | ₩89,585 | +0.10% | 34.7만 |
|---|
| 2026.01.23 | ₩88,525 | ₩89,232 | ₩88,111 | ₩88,485 | -0.05% | 40.8만 |
|---|
| 2026.01.22 | ₩87,871 | ₩87,871 | ₩87,871 | ₩87,871 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩88,512 | ₩88,512 | ₩86,124 | ₩87,871 | -0.72% | 20.3만 |
|---|
| 2026.01.20 | ₩89,005 | ₩89,899 | ₩87,098 | ₩87,871 | -1.27% | 12.3만 |
|---|
| 2026.01.16 | ₩88,445 | ₩90,699 | ₩88,378 | ₩89,712 | +1.43% | 137.6만 |
|---|
| 2026.01.15 | ₩94,661 | ₩95,235 | ₩92,207 | ₩92,207 | -2.59% | 10.2만 |
|---|
| 2026.01.14 | ₩92,367 | ₩93,154 | ₩90,899 | ₩93,154 | +0.85% | 20.9만 |
|---|
| 2026.01.13 | ₩91,420 | ₩93,714 | ₩90,513 | ₩92,579 | +1.27% | 5.9천 |
|---|
| 2026.01.12 | ₩94,875 | ₩95,075 | ₩91,126 | ₩91,233 | -3.84% | 28.2만 |
|---|
| 2026.01.09 | ₩90,166 | ₩91,927 | ₩89,686 | ₩91,927 | +1.95% | 1.8만 |
|---|
| 2026.01.08 | ₩89,846 | ₩91,860 | ₩89,552 | ₩91,060 | +1.35% | 10만 |
|---|
| 2026.01.07 | ₩88,658 | ₩90,126 | ₩86,737 | ₩86,905 | -1.98% | 20.7만 |
|---|
| 2026.01.06 | ₩85,310 | ₩89,325 | ₩85,310 | ₩88,738 | +4.02% | 8.1만 |
|---|
| 2026.01.05 | ₩79,307 | ₩87,791 | ₩79,307 | ₩86,350 | +8.88% | 63.6만 |
|---|
| 2026.01.02 | ₩73,637 | ₩75,265 | ₩73,637 | ₩75,265 | +2.21% | 2.4천 |
|---|
| 2025.12.31 | ₩78,800 | ₩78,800 | ₩73,571 | ₩73,571 | -6.64% | 6.4만 |
|---|
| 2025.12.30 | ₩79,227 | ₩79,654 | ₩79,189 | ₩79,627 | +0.51% | 4.3천 |
|---|
| 2025.12.29 | ₩80,227 | ₩80,227 | ₩80,041 | ₩80,041 | -0.23% | 5.1만 |
|---|
| 2025.12.26 | ₩80,494 | ₩80,494 | ₩80,227 | ₩80,227 | -0.33% | 812 |
|---|
| 2025.12.24 | ₩81,255 | ₩81,255 | ₩81,028 | ₩81,028 | -0.28% | 782 |
|---|
| 2025.12.23 | ₩81,175 | ₩81,695 | ₩81,175 | ₩81,695 | +0.64% | 1.2천 |
|---|
| 2025.12.22 | ₩82,258 | ₩82,549 | ₩82,122 | ₩82,388 | +0.16% | 5.6천 |
|---|
| 2025.12.19 | ₩81,268 | ₩81,975 | ₩81,268 | ₩81,641 | +0.46% | 1.8천 |
|---|
| 2025.12.18 | ₩80,601 | ₩82,255 | ₩80,601 | ₩82,202 | +1.99% | 5.7천 |
|---|
| 2025.12.17 | ₩79,160 | ₩80,534 | ₩78,506 | ₩78,506 | -0.83% | 4.5만 |
|---|
| 2025.12.16 | ₩80,708 | ₩80,708 | ₩80,187 | ₩80,187 | -0.64% | 4.2만 |
|---|
| 2025.12.15 | ₩79,587 | ₩80,014 | ₩79,267 | ₩79,820 | +0.29% | 1.1만 |
|---|
| 2025.12.12 | ₩82,095 | ₩82,095 | ₩80,387 | ₩80,414 | -2.05% | 2.9만 |
|---|
| 2025.12.11 | ₩80,761 | ₩83,029 | ₩80,761 | ₩82,829 | +2.56% | 2만 |
|---|
| 2025.12.10 | ₩78,280 | ₩81,681 | ₩78,280 | ₩81,161 | +3.68% | 4.1만 |
|---|
| 2025.12.09 | ₩78,681 | ₩79,454 | ₩78,533 | ₩78,853 | +0.22% | 4만 |
|---|
| 2025.12.08 | ₩78,800 | ₩80,187 | ₩78,620 | ₩79,840 | +1.32% | 8.2천 |
|---|
| 2025.12.05 | ₩78,080 | ₩79,013 | ₩77,707 | ₩78,667 | +0.75% | 3.2만 |
|---|
| 2025.12.04 | ₩75,972 | ₩77,826 | ₩75,972 | ₩77,706 | +2.28% | 2.3만 |
|---|
| 2025.12.03 | ₩74,518 | ₩76,572 | ₩74,518 | ₩75,972 | +1.95% | 6.4천 |
|---|
| 2025.12.02 | ₩71,330 | ₩73,837 | ₩71,330 | ₩73,824 | +3.50% | 1만 |
|---|
| 2025.12.01 | ₩70,723 | ₩71,956 | ₩70,529 | ₩70,649 | -0.10% | 2.1만 |
|---|
| 2025.11.28 | ₩71,378 | ₩71,956 | ₩71,378 | ₩71,610 | +0.33% | 2.9만 |
|---|
| 2025.11.26 | ₩68,141 | ₩71,063 | ₩68,141 | ₩70,796 | +3.90% | 8.3천 |
|---|
| 2025.11.25 | ₩66,967 | ₩69,008 | ₩66,967 | ₩67,834 | +1.29% | 3.4만 |
|---|
| 2025.11.24 | ₩66,701 | ₩66,792 | ₩65,580 | ₩65,687 | -1.52% | 1.5만 |
|---|
| 2025.11.21 | ₩67,794 | ₩67,794 | ₩65,913 | ₩66,487 | -1.93% | 6.4천 |
|---|
| 2025.11.20 | ₩65,193 | ₩65,246 | ₩63,379 | ₩63,832 | -2.09% | 1.3만 |
|---|
| 2025.11.19 | ₩66,074 | ₩66,087 | ₩64,593 | ₩64,593 | -2.24% | 35.5만 |
|---|
| 2025.11.18 | ₩65,833 | ₩66,300 | ₩65,473 | ₩65,860 | +0.04% | 5천 |
|---|
| 2025.11.17 | ₩67,514 | ₩67,808 | ₩66,207 | ₩66,714 | -1.19% | 1.3만 |
|---|
| 2025.11.14 | ₩67,541 | ₩68,275 | ₩67,341 | ₩68,275 | +1.09% | 17.2만 |
|---|
| 2025.11.13 | ₩71,490 | ₩71,490 | ₩68,421 | ₩68,755 | -3.83% | 2.2천 |
|---|
| 2025.11.12 | ₩73,424 | ₩73,424 | ₩71,450 | ₩71,450 | -2.69% | 1천 |
|---|
| 2025.11.11 | ₩71,423 | ₩73,397 | ₩70,743 | ₩73,157 | +2.43% | 3.9천 |
|---|
| 2025.11.10 | ₩66,741 | ₩71,610 | ₩62,765 | ₩71,236 | +6.74% | 1.6만 |
|---|
| 2025.11.07 | ₩65,193 | ₩66,354 | ₩64,826 | ₩66,354 | +1.78% | 9.4천 |
|---|
| 2025.11.06 | ₩65,300 | ₩65,300 | ₩63,019 | ₩64,246 | -1.61% | 1.7만 |
|---|
| 2025.11.05 | ₩65,340 | ₩66,394 | ₩65,166 | ₩65,166 | -0.27% | 23.7만 |
|---|
| 2025.11.04 | ₩66,060 | ₩67,408 | ₩66,060 | ₩66,560 | +0.76% | 5.2만 |
|---|
| 2025.11.03 | ₩68,702 | ₩68,702 | ₩67,034 | ₩67,394 | -1.90% | 2만 |
|---|
| 2025.10.31 | ₩69,609 | ₩69,609 | ₩68,101 | ₩68,101 | -2.17% | 6.8만 |
|---|
| 2025.10.30 | ₩70,596 | ₩71,370 | ₩69,996 | ₩69,996 | -0.85% | 1.3만 |
|---|
| 2025.10.29 | ₩70,703 | ₩72,997 | ₩70,703 | ₩72,477 | +2.51% | 5만 |
|---|
| 2025.10.28 | ₩71,836 | ₩72,070 | ₩70,836 | ₩71,089 | -1.04% | 57.1만 |
|---|
| 2025.10.27 | ₩71,783 | ₩71,783 | ₩70,916 | ₩70,916 | -1.21% | 2.4천 |
|---|
| 2025.10.24 | ₩72,690 | ₩72,970 | ₩72,090 | ₩72,090 | -0.83% | 3만 |
|---|
| 2025.10.23 | ₩71,943 | ₩72,050 | ₩71,103 | ₩71,476 | -0.65% | 22.3만 |
|---|
| 2025.10.22 | ₩74,011 | ₩74,011 | ₩71,966 | ₩72,023 | -2.69% | 1.6만 |
|---|
| 2025.10.21 | ₩76,599 | ₩76,599 | ₩75,292 | ₩75,812 | -1.03% | 2.3만 |
|---|
| 2025.10.20 | ₩74,531 | ₩74,531 | ₩73,717 | ₩74,118 | -0.55% | 1.4만 |
|---|
| 2025.10.17 | ₩74,118 | ₩74,118 | ₩72,557 | ₩73,504 | -0.83% | 8.3천 |
|---|
| 2025.10.16 | ₩74,591 | ₩74,958 | ₩73,771 | ₩73,837 | -1.01% | 2.9천 |
|---|
| 2025.10.15 | ₩75,772 | ₩76,225 | ₩75,011 | ₩75,572 | -0.26% | 6.7만 |
|---|
| 2025.10.14 | ₩71,636 | ₩75,652 | ₩71,386 | ₩75,612 | +5.55% | 28.7만 |
|---|
| 2025.10.13 | ₩72,610 | ₩72,957 | ₩71,903 | ₩72,423 | -0.26% | 4.8만 |
|---|
| 2025.10.10 | ₩75,772 | ₩75,772 | ₩72,664 | ₩72,664 | -4.10% | 1.5만 |
|---|
