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 | ₩48,677 | ₩48,677 | ₩46,664 | ₩47,170 | -3.10% | 13.8만 |
| 2026.10.08 | ₩47,930 | ₩48,437 | ₩46,930 | ₩48,130 | +0.42% | 5.3만 |
| 2026.10.07 | ₩50,650 | ₩50,650 | ₩46,797 | ₩48,330 | -4.58% | 39.5만 |
| 2026.10.06 | ₩51,130 | ₩52,410 | ₩51,063 | ₩51,430 | +0.59% | 107.7만 |
| 2026.10.05 | ₩51,997 | ₩52,197 | ₩51,063 | ₩51,203 | -1.53% | 6만 |
| 2026.10.02 | ₩53,663 | ₩53,770 | ₩51,997 | ₩52,023 | -3.06% | 5.7만 |
| 2026.10.01 | ₩53,630 | ₩54,326 | ₩52,743 | ₩53,143 | -0.91% | 14.8만 |
| 2026.09.30 | ₩55,983 | ₩56,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,943 |
| -3.64% |
| 20.6만 |
| 2026.09.29 | ₩57,090 | ₩57,090 | ₩54,637 | ₩55,997 | -1.91% | 13.9만 |
|---|
| 2026.09.28 | ₩54,017 | ₩56,903 | ₩53,330 | ₩56,690 | +4.95% | 20.6만 |
|---|
| 2026.09.25 | ₩54,783 | ₩55,250 | ₩53,570 | ₩55,023 | +0.44% | 4.7만 |
|---|
| 2026.09.24 | ₩53,730 | ₩54,636 | ₩52,797 | ₩54,223 | +0.92% | 19.5만 |
|---|
| 2026.09.23 | ₩54,397 | ₩54,397 | ₩53,250 | ₩54,090 | -0.56% | 11.6만 |
|---|
| 2026.09.22 | ₩52,783 | ₩54,530 | ₩51,330 | ₩54,397 | +3.06% | 20.4만 |
|---|
| 2026.09.21 | ₩48,810 | ₩52,330 | ₩48,130 | ₩52,023 | +6.58% | 17.5만 |
|---|
| 2026.09.18 | ₩49,104 | ₩49,837 | ₩48,026 | ₩48,397 | -1.44% | 2.6만 |
|---|
| 2026.09.17 | ₩48,677 | ₩50,130 | ₩48,264 | ₩48,864 | +0.38% | 9.7만 |
|---|
| 2026.09.16 | ₩48,944 | ₩49,210 | ₩47,225 | ₩47,990 | -1.95% | 10만 |
|---|
| 2026.09.15 | ₩50,130 | ₩50,130 | ₩48,077 | ₩48,330 | -3.59% | 5.8만 |
|---|
| 2026.09.14 | ₩51,517 | ₩51,517 | ₩50,104 | ₩50,477 | -2.02% | 5만 |
|---|
| 2026.09.11 | ₩51,317 | ₩52,677 | ₩50,664 | ₩51,437 | +0.23% | 5.6만 |
|---|
| 2026.09.10 | ₩52,103 | ₩52,997 | ₩50,863 | ₩51,183 | -1.77% | 4만 |
|---|
| 2026.09.09 | ₩53,330 | ₩53,463 | ₩52,130 | ₩52,210 | -2.10% | 4.4만 |
|---|
| 2026.09.08 | ₩54,663 | ₩54,794 | ₩53,783 | ₩54,223 | -0.80% | 1.2만 |
|---|
| 2026.09.04 | ₩54,543 | ₩55,170 | ₩54,157 | ₩54,743 | +0.37% | 3.9천 |
|---|
| 2026.09.03 | ₩54,697 | ₩55,650 | ₩54,383 | ₩55,250 | +1.01% | 3.5만 |
|---|
| 2026.09.02 | ₩53,303 | ₩54,797 | ₩53,263 | ₩54,277 | +1.83% | 5만 |
|---|
| 2026.09.01 | ₩53,797 | ₩54,237 | ₩52,930 | ₩53,250 | -1.02% | 5.5만 |
|---|
| 2026.08.31 | ₩54,023 | ₩55,343 | ₩53,903 | ₩54,223 | +0.37% | 6.1만 |
|---|
| 2026.08.28 | ₩56,436 | ₩56,436 | ₩54,543 | ₩54,957 | -2.62% | 4.1만 |
|---|
| 2026.08.27 | ₩57,396 | ₩57,396 | ₩55,630 | ₩56,663 | -1.28% | 1.8만 |
|---|
| 2026.08.26 | ₩55,930 | ₩57,263 | ₩55,930 | ₩56,556 | +1.12% | 9.8천 |
|---|
| 2026.08.25 | ₩54,490 | ₩56,063 | ₩54,490 | ₩55,770 | +2.35% | 19.6만 |
|---|
| 2026.08.24 | ₩55,717 | ₩55,717 | ₩54,010 | ₩54,030 | -3.03% | 73.9만 |
|---|
| 2026.08.21 | ₩55,223 | ₩55,490 | ₩54,690 | ₩55,410 | +0.34% | 5.5만 |
|---|
| 2026.08.20 | ₩55,330 | ₩56,783 | ₩53,330 | ₩53,877 | -2.63% | 13.4만 |
|---|
| 2026.08.19 | ₩55,397 | ₩56,743 | ₩55,397 | ₩56,410 | +1.83% | 18.3만 |
|---|
| 2026.08.18 | ₩55,663 | ₩55,663 | ₩54,330 | ₩54,330 | -2.40% | 2.9만 |
|---|
| 2026.08.17 | ₩58,210 | ₩58,210 | ₩55,370 | ₩55,997 | -3.80% | 6.7만 |
|---|
| 2026.08.14 | ₩61,689 | ₩62,863 | ₩56,396 | ₩57,263 | -7.18% | 4만 |
|---|
| 2026.08.13 | ₩58,876 | ₩59,876 | ₩58,330 | ₩58,823 | -0.09% | 1.4만 |
|---|
| 2026.08.12 | ₩59,863 | ₩59,863 | ₩58,330 | ₩59,103 | -1.27% | 1.9만 |
|---|
| 2026.08.11 | ₩61,156 | ₩61,156 | ₩60,436 | ₩60,770 | -0.63% | 3.4만 |
|---|
| 2026.08.10 | ₩61,623 | ₩61,623 | ₩60,036 | ₩60,503 | -1.82% | 6.4천 |
|---|
| 2026.08.07 | ₩61,036 | ₩62,623 | ₩61,036 | ₩62,596 | +2.56% | 9.4만 |
|---|
| 2026.08.06 | ₩60,676 | ₩61,063 | ₩59,516 | ₩59,996 | -1.12% | 14.1만 |
|---|
| 2026.08.05 | ₩60,263 | ₩62,769 | ₩59,996 | ₩62,236 | +3.27% | 10.8만 |
|---|
| 2026.08.04 | ₩57,330 | ₩60,916 | ₩57,330 | ₩60,156 | +4.93% | 23.1만 |
|---|
| 2026.08.03 | ₩54,530 | ₩56,450 | ₩54,530 | ₩56,410 | +3.45% | 21.4만 |
|---|
| 2026.07.31 | ₩55,530 | ₩55,530 | ₩53,637 | ₩53,997 | -2.76% | 15.5만 |
|---|
| 2026.07.30 | ₩55,437 | ₩56,210 | ₩54,837 | ₩55,503 | +0.12% | 1.9만 |
|---|
| 2026.07.29 | ₩56,676 | ₩56,850 | ₩54,530 | ₩55,597 | -1.91% | 23.2만 |
|---|
| 2026.07.28 | ₩57,976 | ₩58,930 | ₩57,210 | ₩57,930 | -0.08% | 6.7만 |
|---|
| 2026.07.27 | ₩57,316 | ₩57,410 | ₩56,423 | ₩57,303 | -0.02% | 9.1만 |
|---|
| 2026.07.24 | ₩55,397 | ₩57,163 | ₩54,837 | ₩55,970 | +1.03% | 12.2만 |
|---|
| 2026.07.23 | ₩55,677 | ₩57,423 | ₩55,677 | ₩56,596 | +1.65% | 3.5만 |
|---|
| 2026.07.22 | ₩56,396 | ₩57,343 | ₩56,243 | ₩56,703 | +0.54% | 10.6만 |
|---|
| 2026.07.21 | ₩55,610 | ₩56,770 | ₩54,343 | ₩56,250 | +1.15% | 43만 |
|---|
| 2026.07.20 | ₩58,183 | ₩58,183 | ₩54,423 | ₩54,743 | -5.91% | 10만 |
|---|
| 2026.07.17 | ₩60,343 | ₩60,490 | ₩57,083 | ₩57,330 | -4.99% | 7.8만 |
|---|
| 2026.07.16 | ₩59,850 | ₩60,983 | ₩59,211 | ₩60,716 | +1.45% | 3.5만 |
|---|
| 2026.07.15 | ₩58,103 | ₩60,143 | ₩57,563 | ₩60,036 | +3.33% | 6만 |
|---|
| 2026.07.14 | ₩56,330 | ₩57,463 | ₩56,196 | ₩57,276 | +1.68% | 2.4만 |
|---|
| 2026.07.13 | ₩58,050 | ₩58,050 | ₩55,023 | ₩55,263 | -4.80% | 7.3만 |
|---|
| 2026.07.10 | ₩58,063 | ₩58,850 | ₩56,770 | ₩58,823 | +1.31% | 4.9만 |
|---|
| 2026.07.09 | ₩57,596 | ₩58,610 | ₩57,075 | ₩57,650 | +0.09% | 4.4만 |
|---|
| 2026.07.08 | ₩59,450 | ₩59,450 | ₩55,050 | ₩57,583 | -3.14% | 15.9만 |
|---|
| 2026.07.07 | ₩60,330 | ₩60,330 | ₩59,295 | ₩59,396 | -1.55% | 4.5만 |
|---|
| 2026.07.06 | ₩61,996 | ₩62,516 | ₩60,743 | ₩60,903 | -1.76% | 9.8만 |
|---|
| 2026.07.02 | ₩64,089 | ₩64,089 | ₩60,956 | ₩62,156 | -3.02% | 7.1만 |
|---|
| 2026.07.01 | ₩65,809 | ₩67,876 | ₩63,143 | ₩63,143 | -4.05% | 5.8만 |
|---|
| 2026.06.30 | ₩67,662 | ₩68,302 | ₩62,609 | ₩64,983 | -3.96% | 37.7만 |
|---|
| 2026.06.29 | ₩65,916 | ₩69,276 | ₩65,329 | ₩67,582 | +2.53% | 2만 |
|---|
| 2026.06.26 | ₩67,276 | ₩68,489 | ₩66,423 | ₩66,423 | -1.27% | 40.1만 |
|---|
| 2026.06.25 | ₩66,103 | ₩67,809 | ₩64,663 | ₩67,809 | +2.58% | 8.8만 |
|---|
| 2026.06.24 | ₩63,316 | ₩65,249 | ₩61,090 | ₩64,756 | +2.27% | 12.9만 |
|---|
| 2026.06.23 | ₩63,423 | ₩63,969 | ₩62,109 | ₩62,556 | -1.37% | 9만 |
|---|
| 2026.06.22 | ₩66,663 | ₩66,676 | ₩63,849 | ₩63,876 | -4.18% | 2.2만 |
|---|
| 2026.06.18 | ₩65,169 | ₩67,249 | ₩64,649 | ₩67,209 | +3.13% | 6만 |
|---|
| 2026.06.17 | ₩67,142 | ₩67,329 | ₩63,063 | ₩63,409 | -5.56% | 36.3만 |
|---|
| 2026.06.16 | ₩64,503 | ₩65,756 | ₩64,069 | ₩64,156 | -0.54% | 10만 |
|---|
| 2026.06.15 | ₩65,223 | ₩66,303 | ₩63,223 | ₩63,263 | -3.00% | 27.1만 |
|---|
| 2026.06.12 | ₩64,289 | ₩64,289 | ₩62,303 | ₩63,436 | -1.33% | 1.7만 |
|---|
| 2026.06.11 | ₩58,650 | ₩62,343 | ₩58,636 | ₩62,343 | +6.30% | 2.9만 |
|---|
| 2026.06.10 | ₩60,930 | ₩61,383 | ₩57,396 | ₩58,490 | -4.00% | 3.2만 |
|---|
| 2026.06.09 | ₩60,783 | ₩63,063 | ₩60,756 | ₩63,009 | +3.66% | 13.6만 |
|---|
| 2026.06.08 | ₩59,996 | ₩60,556 | ₩59,330 | ₩59,850 | -0.24% | 1만 |
|---|
| 2026.06.05 | ₩61,463 | ₩61,956 | ₩59,383 | ₩60,303 | -1.89% | 1.6만 |
|---|
| 2026.06.04 | ₩63,089 | ₩63,089 | ₩61,783 | ₩61,916 | -1.86% | 2.2만 |
|---|
| 2026.06.03 | ₩62,769 | ₩63,089 | ₩61,823 | ₩62,769 | 0.00% | 4.9천 |
|---|
| 2026.06.02 | ₩63,529 | ₩63,996 | ₩61,516 | ₩61,876 | -2.60% | 6.8만 |
|---|
| 2026.06.01 | ₩64,556 | ₩65,129 | ₩63,329 | ₩63,716 | -1.30% | 50.2만 |
|---|
| 2026.05.29 | ₩66,742 | ₩67,276 | ₩64,903 | ₩64,903 | -2.76% | 5.9만 |
|---|
| 2026.05.28 | ₩64,996 | ₩66,769 | ₩64,943 | ₩66,316 | +2.03% | 1.3만 |
|---|
| 2026.05.27 | ₩66,436 | ₩66,836 | ₩64,529 | ₩65,556 | -1.32% | 3만 |
|---|
| 2026.05.26 | ₩63,489 | ₩65,876 | ₩63,489 | ₩65,423 | +3.04% | 5.1만 |
|---|
| 2026.05.22 | ₩65,263 | ₩65,383 | ₩62,769 | ₩63,583 | -2.57% | 7천 |
|---|
| 2026.05.21 | ₩64,036 | ₩64,969 | ₩63,209 | ₩64,503 | +0.73% | 40.2만 |
|---|
| 2026.05.20 | ₩61,863 | ₩64,836 | ₩61,010 | ₩64,676 | +4.55% | 56.6만 |
|---|
| 2026.05.19 | ₩61,063 | ₩62,576 | ₩59,996 | ₩60,823 | -0.39% | 22.7만 |
|---|
| 2026.05.18 | ₩62,969 | ₩63,383 | ₩61,863 | ₩63,356 | +0.61% | 23.7만 |
|---|
| 2026.05.15 | ₩65,329 | ₩65,329 | ₩62,476 | ₩62,489 | -4.35% | 58.3만 |
|---|
| 2026.05.14 | ₩65,049 | ₩67,898 | ₩64,663 | ₩66,049 | +1.54% | 50.2만 |
|---|
| 2026.05.13 | ₩65,756 | ₩66,476 | ₩64,469 | ₩64,743 | -1.54% | 13.7만 |
|---|
| 2026.05.12 | ₩68,209 | ₩68,209 | ₩66,743 | ₩67,076 | -1.66% | 46.9만 |
|---|
| 2026.05.11 | ₩70,036 | ₩70,036 | ₩68,262 | ₩69,716 | -0.46% | 10.1만 |
|---|
| 2026.05.08 | ₩70,889 | ₩70,889 | ₩68,356 | ₩70,116 | -1.09% | 44.5만 |
|---|
| 2026.05.07 | ₩73,555 | ₩73,555 | ₩70,049 | ₩70,489 | -4.17% | 41.5만 |
|---|
| 2026.05.06 | ₩73,249 | ₩74,529 | ₩72,289 | ₩73,449 | +0.27% | 29.1만 |
|---|
| 2026.05.05 | ₩72,055 | ₩72,395 | ₩70,536 | ₩70,902 | -1.60% | 8.4만 |
|---|
| 2026.05.04 | ₩72,582 | ₩73,622 | ₩71,342 | ₩71,542 | -1.43% | 13.1만 |
|---|
| 2026.05.01 | ₩74,942 | ₩75,595 | ₩73,422 | ₩73,422 | -2.03% | 1.4만 |
|---|
| 2026.04.30 | ₩75,462 | ₩76,289 | ₩74,102 | ₩75,435 | -0.04% | 4만 |
|---|
| 2026.04.29 | ₩74,155 | ₩74,395 | ₩72,329 | ₩74,355 | +0.27% | 26.5만 |
|---|
| 2026.04.28 | ₩76,355 | ₩76,849 | ₩74,035 | ₩74,320 | -2.67% | 23.4만 |
|---|
| 2026.04.27 | ₩77,682 | ₩78,182 | ₩77,062 | ₩77,062 | -0.80% | 20.8만 |
|---|
| 2026.04.24 | ₩81,475 | ₩81,475 | ₩78,342 | ₩79,142 | -2.86% | 1.3만 |
|---|
| 2026.04.23 | ₩79,902 | ₩82,262 | ₩78,795 | ₩82,208 | +2.89% | 2.5만 |
|---|
| 2026.04.22 | ₩83,835 | ₩83,835 | ₩77,995 | ₩78,328 | -6.57% | 15만 |
|---|
| 2026.04.21 | ₩87,988 | ₩87,995 | ₩83,608 | ₩83,741 | -4.83% | 2만 |
|---|
| 2026.04.20 | ₩86,368 | ₩88,674 | ₩84,681 | ₩88,674 | +2.67% | 7.9만 |
|---|
| 2026.04.17 | ₩90,521 | ₩91,441 | ₩90,521 | ₩91,048 | +0.58% | 4.9천 |
|---|
| 2026.04.16 | ₩86,461 | ₩89,128 | ₩86,461 | ₩88,701 | +2.59% | 5.7천 |
|---|
| 2026.04.15 | ₩83,848 | ₩85,728 | ₩83,675 | ₩85,195 | +1.61% | 8.2천 |
|---|
| 2026.04.14 | ₩85,488 | ₩86,261 | ₩84,928 | ₩86,261 | +0.90% | 1.8만 |
|---|
| 2026.04.13 | ₩79,622 | ₩82,488 | ₩79,408 | ₩82,295 | +3.36% | 3.5천 |
|---|
| 2026.04.10 | ₩81,382 | ₩82,035 | ₩81,267 | ₩82,035 | +0.80% | 3.3천 |
|---|
| 2026.04.09 | ₩78,635 | ₩79,422 | ₩78,475 | ₩79,408 | +0.98% | 1.7만 |
|---|
| 2026.04.08 | ₩76,889 | ₩78,701 | ₩76,729 | ₩76,969 | +0.10% | 0 |
|---|
| 2026.04.07 | ₩69,769 | ₩71,649 | ₩69,622 | ₩71,649 | +2.69% | 4천 |
|---|
| 2026.04.06 | ₩71,796 | ₩72,329 | ₩71,569 | ₩72,329 | +0.74% | 5.9천 |
|---|
| 2026.04.02 | ₩74,355 | ₩74,355 | ₩71,502 | ₩72,315 | -2.74% | 15.4만 |
|---|
| 2026.04.01 | ₩74,355 | ₩74,422 | ₩73,155 | ₩73,155 | -1.61% | 86.3만 |
|---|
| 2026.03.31 | ₩70,129 | ₩74,409 | ₩70,129 | ₩73,315 | +4.54% | 13만 |
|---|
| 2026.03.30 | ₩73,062 | ₩73,062 | ₩69,262 | ₩69,902 | -4.32% | 9.7만 |
|---|
| 2026.03.27 | ₩73,115 | ₩74,035 | ₩72,035 | ₩72,102 | -1.39% | 6.6만 |
|---|
| 2026.03.26 | ₩75,675 | ₩75,822 | ₩74,249 | ₩74,782 | -1.18% | 5.5천 |
|---|
| 2026.03.25 | ₩77,315 | ₩77,315 | ₩75,915 | ₩76,609 | -0.91% | 19.6만 |
|---|
| 2026.03.24 | ₩75,702 | ₩77,249 | ₩75,062 | ₩75,062 | -0.85% | 8.9만 |
|---|
| 2026.03.23 | ₩76,329 | ₩76,462 | ₩75,249 | ₩76,382 | +0.07% | 51.5만 |
|---|
| 2026.03.20 | ₩76,329 | ₩76,329 | ₩71,142 | ₩71,276 | -6.62% | 10.7만 |
|---|
| 2026.03.19 | ₩75,449 | ₩77,928 | ₩75,102 | ₩76,355 | +1.20% | 8.5천 |
|---|
| 2026.03.18 | ₩76,942 | ₩77,502 | ₩75,742 | ₩75,875 | -1.39% | 4.3만 |
|---|
| 2026.03.17 | ₩78,595 | ₩79,595 | ₩77,355 | ₩78,475 | -0.15% | 2.1만 |
|---|
| 2026.03.16 | ₩78,208 | ₩78,702 | ₩77,155 | ₩77,155 | -1.35% | 3.9만 |
|---|
| 2026.03.13 | ₩73,635 | ₩76,329 | ₩73,368 | ₩76,235 | +3.53% | 33.3만 |
|---|
| 2026.03.12 | ₩79,208 | ₩79,208 | ₩74,507 | ₩74,782 | -5.59% | 9.3천 |
|---|
| 2026.03.11 | ₩80,774 | ₩81,128 | ₩79,422 | ₩79,795 | -1.21% | 5.7천 |
|---|
| 2026.03.10 | ₩81,501 | ₩82,528 | ₩80,958 | ₩81,235 | -0.33% | 302 |
|---|
| 2026.03.09 | ₩80,275 | ₩80,862 | ₩78,742 | ₩80,862 | +0.73% | 421 |
|---|
| 2026.03.06 | ₩83,208 | ₩83,208 | ₩81,728 | ₩82,315 | -1.07% | 5 |
|---|
| 2026.03.05 | ₩85,381 | ₩85,501 | ₩83,875 | ₩84,968 | -0.48% | 106 |
|---|
| 2026.03.04 | ₩86,448 | ₩86,621 | ₩86,315 | ₩86,621 | +0.20% | 434 |
|---|
| 2026.03.03 | ₩84,368 | ₩84,368 | ₩80,809 | ₩82,355 | -2.39% | 200 |
|---|
| 2026.03.02 | ₩86,795 | ₩87,648 | ₩84,755 | ₩85,661 | -1.31% | 4.9천 |
|---|
| 2026.02.27 | ₩86,315 | ₩88,354 | ₩85,861 | ₩87,915 | +1.85% | 6.2만 |
|---|
| 2026.02.26 | ₩88,941 | ₩89,674 | ₩87,301 | ₩88,688 | -0.28% | 2.1만 |
|---|
| 2026.02.25 | ₩91,768 | ₩91,768 | ₩89,861 | ₩89,861 | -2.08% | 1.3천 |
|---|
| 2026.02.24 | ₩93,981 | ₩94,114 | ₩91,577 | ₩91,577 | -2.56% | 500 |
|---|
| 2026.02.23 | ₩91,301 | ₩92,141 | ₩90,778 | ₩90,778 | -0.57% | 100 |
|---|
| 2026.02.20 | ₩95,241 | ₩95,554 | ₩93,874 | ₩94,407 | -0.87% | 2.1천 |
|---|
| 2026.02.19 | ₩96,794 | ₩97,101 | ₩95,334 | ₩95,354 | -1.49% | 9.7천 |
|---|
| 2026.02.18 | ₩98,687 | ₩99,994 | ₩97,261 | ₩97,261 | -1.45% | 6.9만 |
|---|
| 2026.02.17 | ₩99,620 | ₩99,620 | ₩97,674 | ₩98,047 | -1.58% | 3.7만 |
|---|
| 2026.02.13 | ₩95,234 | ₩98,834 | ₩95,234 | ₩97,954 | +2.86% | 13.7만 |
|---|
| 2026.02.12 | ₩99,047 | ₩99,430 | ₩95,974 | ₩95,974 | -3.10% | 11.9만 |
|---|
| 2026.02.11 | ₩92,661 | ₩98,501 | ₩92,661 | ₩98,501 | +6.30% | 35.1만 |
|---|
| 2026.02.10 | ₩86,667 | ₩87,195 | ₩86,667 | ₩87,195 | +0.61% | 1.6만 |
|---|
| 2026.02.09 | ₩86,661 | ₩86,661 | ₩86,328 | ₩86,328 | -0.38% | 7.6만 |
|---|
| 2026.02.06 | ₩83,148 | ₩86,581 | ₩83,148 | ₩85,995 | +3.42% | 11.9만 |
|---|
| 2026.02.05 | ₩83,461 | ₩83,461 | ₩79,395 | ₩79,395 | -4.87% | 25.2만 |
|---|
| 2026.02.04 | ₩86,661 | ₩87,061 | ₩84,275 | ₩86,755 | +0.11% | 14만 |
|---|
| 2026.02.03 | ₩85,848 | ₩86,995 | ₩83,713 | ₩86,995 | +1.34% | 12.6만 |
|---|
| 2026.02.02 | ₩82,761 | ₩83,928 | ₩82,761 | ₩83,395 | +0.77% | 2.1천 |
|---|
| 2026.01.30 | ₩84,701 | ₩84,701 | ₩83,328 | ₩84,461 | -0.28% | 15.1만 |
|---|
| 2026.01.29 | ₩86,035 | ₩87,195 | ₩86,008 | ₩87,128 | +1.27% | 15.4만 |
|---|
| 2026.01.28 | ₩87,381 | ₩89,101 | ₩86,875 | ₩86,875 | -0.58% | 2.9만 |
|---|
| 2026.01.27 | ₩89,989 | ₩90,234 | ₩88,581 | ₩88,621 | -1.52% | 9.9만 |
|---|
| 2026.01.26 | ₩89,448 | ₩89,661 | ₩89,034 | ₩89,534 | +0.10% | 34.7만 |
|---|
| 2026.01.23 | ₩88,474 | ₩89,181 | ₩88,061 | ₩88,434 | -0.05% | 40.8만 |
|---|
| 2026.01.22 | ₩87,821 | ₩87,821 | ₩87,821 | ₩87,821 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩88,461 | ₩88,461 | ₩86,075 | ₩87,821 | -0.72% | 20.3만 |
|---|
| 2026.01.20 | ₩88,954 | ₩89,848 | ₩87,048 | ₩87,821 | -1.27% | 12.3만 |
|---|
| 2026.01.16 | ₩88,394 | ₩90,648 | ₩88,328 | ₩89,661 | +1.43% | 137.6만 |
|---|
| 2026.01.15 | ₩94,607 | ₩95,181 | ₩92,154 | ₩92,154 | -2.59% | 10.2만 |
|---|
| 2026.01.14 | ₩92,314 | ₩93,101 | ₩90,848 | ₩93,101 | +0.85% | 20.9만 |
|---|
| 2026.01.13 | ₩91,368 | ₩93,661 | ₩90,461 | ₩92,526 | +1.27% | 5.9천 |
|---|
| 2026.01.12 | ₩94,821 | ₩95,021 | ₩91,074 | ₩91,181 | -3.84% | 28.2만 |
|---|
| 2026.01.09 | ₩90,114 | ₩91,874 | ₩89,635 | ₩91,874 | +1.95% | 1.8만 |
|---|
| 2026.01.08 | ₩89,794 | ₩91,808 | ₩89,501 | ₩91,008 | +1.35% | 10만 |
|---|
| 2026.01.07 | ₩88,608 | ₩90,074 | ₩86,688 | ₩86,856 | -1.98% | 20.7만 |
|---|
| 2026.01.06 | ₩85,261 | ₩89,274 | ₩85,261 | ₩88,688 | +4.02% | 8.1만 |
|---|
| 2026.01.05 | ₩79,262 | ₩87,741 | ₩79,262 | ₩86,301 | +8.88% | 63.6만 |
|---|
| 2026.01.02 | ₩73,595 | ₩75,222 | ₩73,595 | ₩75,222 | +2.21% | 2.4천 |
|---|
| 2025.12.31 | ₩78,755 | ₩78,755 | ₩73,529 | ₩73,529 | -6.64% | 6.4만 |
|---|
| 2025.12.30 | ₩79,182 | ₩79,608 | ₩79,144 | ₩79,582 | +0.51% | 4.3천 |
|---|
| 2025.12.29 | ₩80,182 | ₩80,182 | ₩79,995 | ₩79,995 | -0.23% | 5.1만 |
|---|
| 2025.12.26 | ₩80,448 | ₩80,448 | ₩80,182 | ₩80,182 | -0.33% | 812 |
|---|
| 2025.12.24 | ₩81,208 | ₩81,208 | ₩80,982 | ₩80,982 | -0.28% | 782 |
|---|
| 2025.12.23 | ₩81,128 | ₩81,648 | ₩81,128 | ₩81,648 | +0.64% | 1.2천 |
|---|
| 2025.12.22 | ₩82,212 | ₩82,502 | ₩82,075 | ₩82,342 | +0.16% | 5.6천 |
|---|
| 2025.12.19 | ₩81,222 | ₩81,928 | ₩81,222 | ₩81,595 | +0.46% | 1.8천 |
|---|
| 2025.12.18 | ₩80,555 | ₩82,208 | ₩80,555 | ₩82,155 | +1.99% | 5.7천 |
|---|
| 2025.12.17 | ₩79,115 | ₩80,488 | ₩78,462 | ₩78,462 | -0.83% | 4.5만 |
|---|
| 2025.12.16 | ₩80,662 | ₩80,662 | ₩80,142 | ₩80,142 | -0.64% | 4.2만 |
|---|
| 2025.12.15 | ₩79,542 | ₩79,968 | ₩79,222 | ₩79,775 | +0.29% | 1.1만 |
|---|
| 2025.12.12 | ₩82,048 | ₩82,048 | ₩80,342 | ₩80,368 | -2.05% | 2.9만 |
|---|
| 2025.12.11 | ₩80,715 | ₩82,981 | ₩80,715 | ₩82,781 | +2.56% | 2만 |
|---|
| 2025.12.10 | ₩78,235 | ₩81,635 | ₩78,235 | ₩81,115 | +3.68% | 4.1만 |
|---|
| 2025.12.09 | ₩78,636 | ₩79,408 | ₩78,488 | ₩78,809 | +0.22% | 4만 |
|---|
| 2025.12.08 | ₩78,755 | ₩80,142 | ₩78,575 | ₩79,795 | +1.32% | 8.2천 |
|---|
| 2025.12.05 | ₩78,035 | ₩78,968 | ₩77,663 | ₩78,622 | +0.75% | 3.2만 |
|---|
| 2025.12.04 | ₩75,929 | ₩77,782 | ₩75,929 | ₩77,662 | +2.28% | 2.3만 |
|---|
| 2025.12.03 | ₩74,475 | ₩76,529 | ₩74,475 | ₩75,929 | +1.95% | 6.4천 |
|---|
| 2025.12.02 | ₩71,289 | ₩73,795 | ₩71,289 | ₩73,782 | +3.50% | 1만 |
|---|
| 2025.12.01 | ₩70,682 | ₩71,916 | ₩70,489 | ₩70,609 | -0.10% | 2.1만 |
|---|
| 2025.11.28 | ₩71,337 | ₩71,916 | ₩71,337 | ₩71,569 | +0.33% | 2.9만 |
|---|
| 2025.11.26 | ₩68,102 | ₩71,022 | ₩68,102 | ₩70,756 | +3.90% | 8.3천 |
|---|
| 2025.11.25 | ₩66,929 | ₩68,969 | ₩66,929 | ₩67,796 | +1.29% | 3.4만 |
|---|
| 2025.11.24 | ₩66,663 | ₩66,754 | ₩65,543 | ₩65,649 | -1.52% | 1.5만 |
|---|
| 2025.11.21 | ₩67,756 | ₩67,756 | ₩65,876 | ₩66,449 | -1.93% | 6.4천 |
|---|
| 2025.11.20 | ₩65,156 | ₩65,209 | ₩63,343 | ₩63,796 | -2.09% | 1.3만 |
|---|
| 2025.11.19 | ₩66,036 | ₩66,049 | ₩64,556 | ₩64,556 | -2.24% | 35.5만 |
|---|
| 2025.11.18 | ₩65,796 | ₩66,263 | ₩65,436 | ₩65,823 | +0.04% | 5천 |
|---|
| 2025.11.17 | ₩67,476 | ₩67,769 | ₩66,169 | ₩66,676 | -1.19% | 1.3만 |
|---|
| 2025.11.14 | ₩67,502 | ₩68,236 | ₩67,302 | ₩68,236 | +1.09% | 17.2만 |
|---|
| 2025.11.13 | ₩71,449 | ₩71,449 | ₩68,382 | ₩68,716 | -3.83% | 2.2천 |
|---|
| 2025.11.12 | ₩73,382 | ₩73,382 | ₩71,409 | ₩71,409 | -2.69% | 1천 |
|---|
| 2025.11.11 | ₩71,382 | ₩73,355 | ₩70,702 | ₩73,115 | +2.43% | 3.9천 |
|---|
| 2025.11.10 | ₩66,702 | ₩71,569 | ₩62,729 | ₩71,196 | +6.74% | 1.6만 |
|---|
| 2025.11.07 | ₩65,156 | ₩66,316 | ₩64,789 | ₩66,316 | +1.78% | 9.4천 |
|---|
| 2025.11.06 | ₩65,263 | ₩65,263 | ₩62,983 | ₩64,209 | -1.61% | 1.7만 |
|---|
| 2025.11.05 | ₩65,303 | ₩66,356 | ₩65,129 | ₩65,129 | -0.27% | 23.7만 |
|---|
| 2025.11.04 | ₩66,023 | ₩67,369 | ₩66,023 | ₩66,523 | +0.76% | 5.2만 |
|---|
| 2025.11.03 | ₩68,662 | ₩68,662 | ₩66,996 | ₩67,356 | -1.90% | 2만 |
|---|
| 2025.10.31 | ₩69,569 | ₩69,569 | ₩68,062 | ₩68,062 | -2.17% | 6.8만 |
|---|
| 2025.10.30 | ₩70,556 | ₩71,329 | ₩69,956 | ₩69,956 | -0.85% | 1.3만 |
|---|
| 2025.10.29 | ₩70,662 | ₩72,955 | ₩70,662 | ₩72,435 | +2.51% | 5만 |
|---|
| 2025.10.28 | ₩71,796 | ₩72,029 | ₩70,796 | ₩71,049 | -1.04% | 57.1만 |
|---|
| 2025.10.27 | ₩71,742 | ₩71,742 | ₩70,876 | ₩70,876 | -1.21% | 2.4천 |
|---|
| 2025.10.24 | ₩72,649 | ₩72,929 | ₩72,049 | ₩72,049 | -0.83% | 3만 |
|---|
| 2025.10.23 | ₩71,902 | ₩72,009 | ₩71,062 | ₩71,436 | -0.65% | 22.3만 |
|---|
| 2025.10.22 | ₩73,969 | ₩73,969 | ₩71,925 | ₩71,982 | -2.69% | 1.6만 |
|---|
| 2025.10.21 | ₩76,555 | ₩76,555 | ₩75,249 | ₩75,769 | -1.03% | 2.3만 |
|---|
| 2025.10.20 | ₩74,489 | ₩74,489 | ₩73,675 | ₩74,075 | -0.55% | 1.4만 |
|---|
| 2025.10.17 | ₩74,075 | ₩74,075 | ₩72,515 | ₩73,462 | -0.83% | 8.3천 |
|---|
| 2025.10.16 | ₩74,549 | ₩74,915 | ₩73,729 | ₩73,795 | -1.01% | 2.9천 |
|---|
| 2025.10.15 | ₩75,729 | ₩76,182 | ₩74,969 | ₩75,529 | -0.26% | 6.7만 |
|---|
| 2025.10.14 | ₩71,596 | ₩75,609 | ₩71,345 | ₩75,569 | +5.55% | 28.7만 |
|---|
| 2025.10.13 | ₩72,569 | ₩72,915 | ₩71,862 | ₩72,382 | -0.26% | 4.8만 |
|---|
| 2025.10.10 | ₩75,729 | ₩75,729 | ₩72,622 | ₩72,622 | -4.10% | 1.5만 |
|---|
