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 | ₩48,666 | ₩48,666 | ₩46,653 | ₩47,160 | -3.10% | 13.8만 |
| 2026.10.08 | ₩47,920 | ₩48,426 | ₩46,920 | ₩48,119 | +0.42% | 5.3만 |
| 2026.10.07 | ₩50,639 | ₩50,639 | ₩46,787 | ₩48,319 | -4.58% | 39.5만 |
| 2026.10.06 | ₩51,119 | ₩52,398 | ₩51,052 | ₩51,419 | +0.59% | 107.7만 |
| 2026.10.05 | ₩51,985 | ₩52,185 | ₩51,052 | ₩51,192 | -1.53% | 6만 |
| 2026.10.02 | ₩53,651 | ₩53,758 | ₩51,985 | ₩52,012 | -3.06% | 5.7만 |
| 2026.10.01 | ₩53,618 | ₩54,314 | ₩52,732 | ₩53,131 | -0.91% | 14.8만 |
| 2026.09.30 | ₩55,971 | ₩56,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,931 |
| -3.64% |
| 20.6만 |
| 2026.09.29 | ₩57,077 | ₩57,077 | ₩54,624 | ₩55,984 | -1.91% | 13.9만 |
|---|
| 2026.09.28 | ₩54,004 | ₩56,890 | ₩53,318 | ₩56,677 | +4.95% | 20.6만 |
|---|
| 2026.09.25 | ₩54,771 | ₩55,237 | ₩53,558 | ₩55,011 | +0.44% | 4.7만 |
|---|
| 2026.09.24 | ₩53,718 | ₩54,624 | ₩52,785 | ₩54,211 | +0.92% | 19.5만 |
|---|
| 2026.09.23 | ₩54,384 | ₩54,384 | ₩53,238 | ₩54,078 | -0.56% | 11.6만 |
|---|
| 2026.09.22 | ₩52,771 | ₩54,518 | ₩51,319 | ₩54,384 | +3.06% | 20.4만 |
|---|
| 2026.09.21 | ₩48,799 | ₩52,318 | ₩48,119 | ₩52,012 | +6.58% | 17.5만 |
|---|
| 2026.09.18 | ₩49,093 | ₩49,826 | ₩48,016 | ₩48,386 | -1.44% | 2.6만 |
|---|
| 2026.09.17 | ₩48,666 | ₩50,119 | ₩48,253 | ₩48,853 | +0.38% | 9.7만 |
|---|
| 2026.09.16 | ₩48,933 | ₩49,199 | ₩47,214 | ₩47,980 | -1.95% | 10만 |
|---|
| 2026.09.15 | ₩50,119 | ₩50,119 | ₩48,066 | ₩48,319 | -3.59% | 5.8만 |
|---|
| 2026.09.14 | ₩51,505 | ₩51,505 | ₩50,092 | ₩50,465 | -2.02% | 5만 |
|---|
| 2026.09.11 | ₩51,305 | ₩52,665 | ₩50,652 | ₩51,425 | +0.23% | 5.6만 |
|---|
| 2026.09.10 | ₩52,092 | ₩52,985 | ₩50,852 | ₩51,172 | -1.77% | 4만 |
|---|
| 2026.09.09 | ₩53,318 | ₩53,451 | ₩52,118 | ₩52,198 | -2.10% | 4.4만 |
|---|
| 2026.09.08 | ₩54,651 | ₩54,782 | ₩53,771 | ₩54,211 | -0.80% | 1.2만 |
|---|
| 2026.09.04 | ₩54,531 | ₩55,157 | ₩54,144 | ₩54,731 | +0.37% | 3.9천 |
|---|
| 2026.09.03 | ₩54,684 | ₩55,637 | ₩54,371 | ₩55,237 | +1.01% | 3.5만 |
|---|
| 2026.09.02 | ₩53,291 | ₩54,784 | ₩53,251 | ₩54,264 | +1.83% | 5만 |
|---|
| 2026.09.01 | ₩53,785 | ₩54,224 | ₩52,918 | ₩53,238 | -1.02% | 5.5만 |
|---|
| 2026.08.31 | ₩54,011 | ₩55,331 | ₩53,891 | ₩54,211 | +0.37% | 6.1만 |
|---|
| 2026.08.28 | ₩56,424 | ₩56,424 | ₩54,531 | ₩54,944 | -2.62% | 4.1만 |
|---|
| 2026.08.27 | ₩57,383 | ₩57,383 | ₩55,617 | ₩56,650 | -1.28% | 1.8만 |
|---|
| 2026.08.26 | ₩55,917 | ₩57,250 | ₩55,917 | ₩56,544 | +1.12% | 9.8천 |
|---|
| 2026.08.25 | ₩54,478 | ₩56,051 | ₩54,478 | ₩55,757 | +2.35% | 19.6만 |
|---|
| 2026.08.24 | ₩55,704 | ₩55,704 | ₩53,998 | ₩54,018 | -3.03% | 73.9만 |
|---|
| 2026.08.21 | ₩55,211 | ₩55,477 | ₩54,678 | ₩55,397 | +0.34% | 5.5만 |
|---|
| 2026.08.20 | ₩55,317 | ₩56,770 | ₩53,318 | ₩53,865 | -2.63% | 13.4만 |
|---|
| 2026.08.19 | ₩55,384 | ₩56,730 | ₩55,384 | ₩56,397 | +1.83% | 18.3만 |
|---|
| 2026.08.18 | ₩55,651 | ₩55,651 | ₩54,318 | ₩54,318 | -2.40% | 2.9만 |
|---|
| 2026.08.17 | ₩58,197 | ₩58,197 | ₩55,357 | ₩55,984 | -3.80% | 6.7만 |
|---|
| 2026.08.14 | ₩61,676 | ₩62,849 | ₩56,384 | ₩57,250 | -7.18% | 4만 |
|---|
| 2026.08.13 | ₩58,863 | ₩59,863 | ₩58,317 | ₩58,810 | -0.09% | 1.4만 |
|---|
| 2026.08.12 | ₩59,849 | ₩59,849 | ₩58,317 | ₩59,090 | -1.27% | 1.9만 |
|---|
| 2026.08.11 | ₩61,142 | ₩61,142 | ₩60,423 | ₩60,756 | -0.63% | 3.4만 |
|---|
| 2026.08.10 | ₩61,609 | ₩61,609 | ₩60,023 | ₩60,489 | -1.82% | 6.4천 |
|---|
| 2026.08.07 | ₩61,022 | ₩62,609 | ₩61,022 | ₩62,582 | +2.56% | 9.4만 |
|---|
| 2026.08.06 | ₩60,663 | ₩61,049 | ₩59,503 | ₩59,983 | -1.12% | 14.1만 |
|---|
| 2026.08.05 | ₩60,249 | ₩62,755 | ₩59,983 | ₩62,222 | +3.27% | 10.8만 |
|---|
| 2026.08.04 | ₩57,317 | ₩60,902 | ₩57,317 | ₩60,143 | +4.93% | 23.1만 |
|---|
| 2026.08.03 | ₩54,518 | ₩56,437 | ₩54,518 | ₩56,397 | +3.45% | 21.4만 |
|---|
| 2026.07.31 | ₩55,517 | ₩55,517 | ₩53,625 | ₩53,984 | -2.76% | 15.5만 |
|---|
| 2026.07.30 | ₩55,424 | ₩56,197 | ₩54,824 | ₩55,491 | +0.12% | 1.9만 |
|---|
| 2026.07.29 | ₩56,664 | ₩56,837 | ₩54,518 | ₩55,584 | -1.91% | 23.2만 |
|---|
| 2026.07.28 | ₩57,963 | ₩58,916 | ₩57,197 | ₩57,917 | -0.08% | 6.7만 |
|---|
| 2026.07.27 | ₩57,304 | ₩57,397 | ₩56,410 | ₩57,290 | -0.02% | 9.1만 |
|---|
| 2026.07.24 | ₩55,384 | ₩57,150 | ₩54,824 | ₩55,957 | +1.03% | 12.2만 |
|---|
| 2026.07.23 | ₩55,664 | ₩57,410 | ₩55,664 | ₩56,584 | +1.65% | 3.5만 |
|---|
| 2026.07.22 | ₩56,384 | ₩57,330 | ₩56,230 | ₩56,690 | +0.54% | 10.6만 |
|---|
| 2026.07.21 | ₩55,597 | ₩56,757 | ₩54,331 | ₩56,237 | +1.15% | 43만 |
|---|
| 2026.07.20 | ₩58,170 | ₩58,170 | ₩54,411 | ₩54,731 | -5.91% | 10만 |
|---|
| 2026.07.17 | ₩60,329 | ₩60,476 | ₩57,070 | ₩57,317 | -4.99% | 7.8만 |
|---|
| 2026.07.16 | ₩59,836 | ₩60,969 | ₩59,198 | ₩60,703 | +1.45% | 3.5만 |
|---|
| 2026.07.15 | ₩58,090 | ₩60,129 | ₩57,550 | ₩60,023 | +3.33% | 6만 |
|---|
| 2026.07.14 | ₩56,317 | ₩57,450 | ₩56,184 | ₩57,264 | +1.68% | 2.4만 |
|---|
| 2026.07.13 | ₩58,037 | ₩58,037 | ₩55,011 | ₩55,251 | -4.80% | 7.3만 |
|---|
| 2026.07.10 | ₩58,050 | ₩58,836 | ₩56,757 | ₩58,810 | +1.31% | 4.9만 |
|---|
| 2026.07.09 | ₩57,583 | ₩58,596 | ₩57,062 | ₩57,637 | +0.09% | 4.4만 |
|---|
| 2026.07.08 | ₩59,436 | ₩59,436 | ₩55,038 | ₩57,570 | -3.14% | 15.9만 |
|---|
| 2026.07.07 | ₩60,316 | ₩60,316 | ₩59,282 | ₩59,383 | -1.55% | 4.5만 |
|---|
| 2026.07.06 | ₩61,982 | ₩62,502 | ₩60,729 | ₩60,889 | -1.76% | 9.8만 |
|---|
| 2026.07.02 | ₩64,075 | ₩64,075 | ₩60,942 | ₩62,142 | -3.02% | 7.1만 |
|---|
| 2026.07.01 | ₩65,794 | ₩67,860 | ₩63,129 | ₩63,129 | -4.05% | 5.8만 |
|---|
| 2026.06.30 | ₩67,647 | ₩68,287 | ₩62,595 | ₩64,968 | -3.96% | 37.7만 |
|---|
| 2026.06.29 | ₩65,901 | ₩69,260 | ₩65,315 | ₩67,567 | +2.53% | 2만 |
|---|
| 2026.06.26 | ₩67,261 | ₩68,474 | ₩66,408 | ₩66,408 | -1.27% | 40.1만 |
|---|
| 2026.06.25 | ₩66,088 | ₩67,794 | ₩64,648 | ₩67,794 | +2.58% | 8.8만 |
|---|
| 2026.06.24 | ₩63,302 | ₩65,235 | ₩61,076 | ₩64,741 | +2.27% | 12.9만 |
|---|
| 2026.06.23 | ₩63,408 | ₩63,955 | ₩62,095 | ₩62,542 | -1.37% | 9만 |
|---|
| 2026.06.22 | ₩66,648 | ₩66,661 | ₩63,835 | ₩63,862 | -4.18% | 2.2만 |
|---|
| 2026.06.18 | ₩65,155 | ₩67,234 | ₩64,635 | ₩67,194 | +3.13% | 6만 |
|---|
| 2026.06.17 | ₩67,127 | ₩67,314 | ₩63,049 | ₩63,395 | -5.56% | 36.3만 |
|---|
| 2026.06.16 | ₩64,488 | ₩65,741 | ₩64,055 | ₩64,142 | -0.54% | 10만 |
|---|
| 2026.06.15 | ₩65,208 | ₩66,288 | ₩63,208 | ₩63,248 | -3.00% | 27.1만 |
|---|
| 2026.06.12 | ₩64,275 | ₩64,275 | ₩62,289 | ₩63,422 | -1.33% | 1.7만 |
|---|
| 2026.06.11 | ₩58,636 | ₩62,329 | ₩58,623 | ₩62,329 | +6.30% | 2.9만 |
|---|
| 2026.06.10 | ₩60,916 | ₩61,369 | ₩57,383 | ₩58,477 | -4.00% | 3.2만 |
|---|
| 2026.06.09 | ₩60,769 | ₩63,049 | ₩60,743 | ₩62,995 | +3.66% | 13.6만 |
|---|
| 2026.06.08 | ₩59,983 | ₩60,543 | ₩59,316 | ₩59,836 | -0.24% | 1만 |
|---|
| 2026.06.05 | ₩61,449 | ₩61,942 | ₩59,370 | ₩60,289 | -1.89% | 1.6만 |
|---|
| 2026.06.04 | ₩63,075 | ₩63,075 | ₩61,769 | ₩61,902 | -1.86% | 2.2만 |
|---|
| 2026.06.03 | ₩62,755 | ₩63,075 | ₩61,809 | ₩62,755 | 0.00% | 4.9천 |
|---|
| 2026.06.02 | ₩63,515 | ₩63,982 | ₩61,502 | ₩61,862 | -2.60% | 6.8만 |
|---|
| 2026.06.01 | ₩64,541 | ₩65,115 | ₩63,315 | ₩63,702 | -1.30% | 50.2만 |
|---|
| 2026.05.29 | ₩66,727 | ₩67,261 | ₩64,888 | ₩64,888 | -2.76% | 5.9만 |
|---|
| 2026.05.28 | ₩64,981 | ₩66,754 | ₩64,928 | ₩66,301 | +2.03% | 1.3만 |
|---|
| 2026.05.27 | ₩66,421 | ₩66,821 | ₩64,515 | ₩65,541 | -1.32% | 3만 |
|---|
| 2026.05.26 | ₩63,475 | ₩65,861 | ₩63,475 | ₩65,408 | +3.04% | 5.1만 |
|---|
| 2026.05.22 | ₩65,248 | ₩65,368 | ₩62,755 | ₩63,568 | -2.57% | 7천 |
|---|
| 2026.05.21 | ₩64,022 | ₩64,955 | ₩63,195 | ₩64,488 | +0.73% | 40.2만 |
|---|
| 2026.05.20 | ₩61,849 | ₩64,821 | ₩60,996 | ₩64,661 | +4.55% | 56.6만 |
|---|
| 2026.05.19 | ₩61,049 | ₩62,562 | ₩59,983 | ₩60,809 | -0.39% | 22.7만 |
|---|
| 2026.05.18 | ₩62,955 | ₩63,368 | ₩61,849 | ₩63,342 | +0.61% | 23.7만 |
|---|
| 2026.05.15 | ₩65,315 | ₩65,315 | ₩62,462 | ₩62,475 | -4.35% | 58.3만 |
|---|
| 2026.05.14 | ₩65,035 | ₩67,883 | ₩64,648 | ₩66,034 | +1.54% | 50.2만 |
|---|
| 2026.05.13 | ₩65,741 | ₩66,461 | ₩64,455 | ₩64,728 | -1.54% | 13.7만 |
|---|
| 2026.05.12 | ₩68,194 | ₩68,194 | ₩66,728 | ₩67,061 | -1.66% | 46.9만 |
|---|
| 2026.05.11 | ₩70,020 | ₩70,020 | ₩68,247 | ₩69,700 | -0.46% | 10.1만 |
|---|
| 2026.05.08 | ₩70,873 | ₩70,873 | ₩68,340 | ₩70,100 | -1.09% | 44.5만 |
|---|
| 2026.05.07 | ₩73,539 | ₩73,539 | ₩70,033 | ₩70,473 | -4.17% | 41.5만 |
|---|
| 2026.05.06 | ₩73,232 | ₩74,512 | ₩72,273 | ₩73,432 | +0.27% | 29.1만 |
|---|
| 2026.05.05 | ₩72,039 | ₩72,379 | ₩70,520 | ₩70,886 | -1.60% | 8.4만 |
|---|
| 2026.05.04 | ₩72,566 | ₩73,606 | ₩71,326 | ₩71,526 | -1.43% | 13.1만 |
|---|
| 2026.05.01 | ₩74,925 | ₩75,578 | ₩73,406 | ₩73,406 | -2.03% | 1.4만 |
|---|
| 2026.04.30 | ₩75,445 | ₩76,271 | ₩74,085 | ₩75,418 | -0.04% | 4만 |
|---|
| 2026.04.29 | ₩74,139 | ₩74,379 | ₩72,313 | ₩74,339 | +0.27% | 26.5만 |
|---|
| 2026.04.28 | ₩76,338 | ₩76,831 | ₩74,019 | ₩74,303 | -2.67% | 23.4만 |
|---|
| 2026.04.27 | ₩77,664 | ₩78,164 | ₩77,045 | ₩77,045 | -0.80% | 20.8만 |
|---|
| 2026.04.24 | ₩81,457 | ₩81,457 | ₩78,324 | ₩79,124 | -2.86% | 1.3만 |
|---|
| 2026.04.23 | ₩79,884 | ₩82,243 | ₩78,777 | ₩82,190 | +2.89% | 2.5만 |
|---|
| 2026.04.22 | ₩83,816 | ₩83,816 | ₩77,978 | ₩78,311 | -6.57% | 15만 |
|---|
| 2026.04.21 | ₩87,968 | ₩87,975 | ₩83,589 | ₩83,723 | -4.83% | 2만 |
|---|
| 2026.04.20 | ₩86,348 | ₩88,655 | ₩84,662 | ₩88,655 | +2.67% | 7.9만 |
|---|
| 2026.04.17 | ₩90,501 | ₩91,420 | ₩90,501 | ₩91,027 | +0.58% | 4.9천 |
|---|
| 2026.04.16 | ₩86,442 | ₩89,108 | ₩86,442 | ₩88,681 | +2.59% | 5.7천 |
|---|
| 2026.04.15 | ₩83,829 | ₩85,709 | ₩83,656 | ₩85,176 | +1.61% | 8.2천 |
|---|
| 2026.04.14 | ₩85,469 | ₩86,242 | ₩84,909 | ₩86,242 | +0.90% | 1.8만 |
|---|
| 2026.04.13 | ₩79,604 | ₩82,470 | ₩79,391 | ₩82,276 | +3.36% | 3.5천 |
|---|
| 2026.04.10 | ₩81,363 | ₩82,016 | ₩81,249 | ₩82,016 | +0.80% | 3.3천 |
|---|
| 2026.04.09 | ₩78,617 | ₩79,404 | ₩78,457 | ₩79,391 | +0.98% | 1.7만 |
|---|
| 2026.04.08 | ₩76,871 | ₩78,683 | ₩76,711 | ₩76,951 | +0.10% | 0 |
|---|
| 2026.04.07 | ₩69,753 | ₩71,633 | ₩69,607 | ₩71,633 | +2.69% | 4천 |
|---|
| 2026.04.06 | ₩71,779 | ₩72,313 | ₩71,553 | ₩72,313 | +0.74% | 5.9천 |
|---|
| 2026.04.02 | ₩74,339 | ₩74,339 | ₩71,486 | ₩72,299 | -2.74% | 15.4만 |
|---|
| 2026.04.01 | ₩74,339 | ₩74,405 | ₩73,139 | ₩73,139 | -1.61% | 86.3만 |
|---|
| 2026.03.31 | ₩70,113 | ₩74,392 | ₩70,113 | ₩73,299 | +4.54% | 13만 |
|---|
| 2026.03.30 | ₩73,046 | ₩73,046 | ₩69,247 | ₩69,887 | -4.32% | 9.7만 |
|---|
| 2026.03.27 | ₩73,099 | ₩74,019 | ₩72,019 | ₩72,086 | -1.39% | 6.6만 |
|---|
| 2026.03.26 | ₩75,658 | ₩75,805 | ₩74,232 | ₩74,765 | -1.18% | 5.5천 |
|---|
| 2026.03.25 | ₩77,298 | ₩77,298 | ₩75,898 | ₩76,591 | -0.91% | 19.6만 |
|---|
| 2026.03.24 | ₩75,685 | ₩77,231 | ₩75,045 | ₩75,045 | -0.85% | 8.9만 |
|---|
| 2026.03.23 | ₩76,311 | ₩76,445 | ₩75,232 | ₩76,365 | +0.07% | 51.5만 |
|---|
| 2026.03.20 | ₩76,311 | ₩76,311 | ₩71,126 | ₩71,260 | -6.62% | 10.7만 |
|---|
| 2026.03.19 | ₩75,432 | ₩77,911 | ₩75,085 | ₩76,338 | +1.20% | 8.5천 |
|---|
| 2026.03.18 | ₩76,925 | ₩77,484 | ₩75,725 | ₩75,858 | -1.39% | 4.3만 |
|---|
| 2026.03.17 | ₩78,577 | ₩79,577 | ₩77,338 | ₩78,457 | -0.15% | 2.1만 |
|---|
| 2026.03.16 | ₩78,191 | ₩78,684 | ₩77,138 | ₩77,138 | -1.35% | 3.9만 |
|---|
| 2026.03.13 | ₩73,619 | ₩76,311 | ₩73,352 | ₩76,218 | +3.53% | 33.3만 |
|---|
| 2026.03.12 | ₩79,191 | ₩79,191 | ₩74,491 | ₩74,765 | -5.59% | 9.3천 |
|---|
| 2026.03.11 | ₩80,756 | ₩81,110 | ₩79,404 | ₩79,777 | -1.21% | 5.7천 |
|---|
| 2026.03.10 | ₩81,483 | ₩82,510 | ₩80,940 | ₩81,217 | -0.33% | 302 |
|---|
| 2026.03.09 | ₩80,257 | ₩80,843 | ₩78,724 | ₩80,843 | +0.73% | 421 |
|---|
| 2026.03.06 | ₩83,189 | ₩83,189 | ₩81,710 | ₩82,296 | -1.07% | 5 |
|---|
| 2026.03.05 | ₩85,362 | ₩85,482 | ₩83,856 | ₩84,949 | -0.48% | 106 |
|---|
| 2026.03.04 | ₩86,428 | ₩86,602 | ₩86,295 | ₩86,602 | +0.20% | 434 |
|---|
| 2026.03.03 | ₩84,349 | ₩84,349 | ₩80,790 | ₩82,336 | -2.39% | 200 |
|---|
| 2026.03.02 | ₩86,775 | ₩87,628 | ₩84,736 | ₩85,642 | -1.31% | 4.9천 |
|---|
| 2026.02.27 | ₩86,295 | ₩88,335 | ₩85,842 | ₩87,895 | +1.85% | 6.2만 |
|---|
| 2026.02.26 | ₩88,921 | ₩89,654 | ₩87,282 | ₩88,668 | -0.28% | 2.1만 |
|---|
| 2026.02.25 | ₩91,747 | ₩91,747 | ₩89,841 | ₩89,841 | -2.08% | 1.3천 |
|---|
| 2026.02.24 | ₩93,960 | ₩94,093 | ₩91,556 | ₩91,556 | -2.56% | 500 |
|---|
| 2026.02.23 | ₩91,280 | ₩92,120 | ₩90,758 | ₩90,758 | -0.57% | 100 |
|---|
| 2026.02.20 | ₩95,219 | ₩95,532 | ₩93,853 | ₩94,386 | -0.87% | 2.1천 |
|---|
| 2026.02.19 | ₩96,772 | ₩97,079 | ₩95,313 | ₩95,333 | -1.49% | 9.7천 |
|---|
| 2026.02.18 | ₩98,665 | ₩99,971 | ₩97,239 | ₩97,239 | -1.45% | 6.9만 |
|---|
| 2026.02.17 | ₩99,598 | ₩99,598 | ₩97,652 | ₩98,025 | -1.58% | 3.7만 |
|---|
| 2026.02.13 | ₩95,213 | ₩98,812 | ₩95,213 | ₩97,932 | +2.86% | 13.7만 |
|---|
| 2026.02.12 | ₩99,025 | ₩99,408 | ₩95,952 | ₩95,952 | -3.10% | 11.9만 |
|---|
| 2026.02.11 | ₩92,640 | ₩98,478 | ₩92,640 | ₩98,478 | +6.30% | 35.1만 |
|---|
| 2026.02.10 | ₩86,647 | ₩87,175 | ₩86,647 | ₩87,175 | +0.61% | 1.6만 |
|---|
| 2026.02.09 | ₩86,642 | ₩86,642 | ₩86,309 | ₩86,309 | -0.38% | 7.6만 |
|---|
| 2026.02.06 | ₩83,129 | ₩86,562 | ₩83,129 | ₩85,975 | +3.42% | 11.9만 |
|---|
| 2026.02.05 | ₩83,443 | ₩83,443 | ₩79,377 | ₩79,377 | -4.87% | 25.2만 |
|---|
| 2026.02.04 | ₩86,642 | ₩87,042 | ₩84,256 | ₩86,735 | +0.11% | 14만 |
|---|
| 2026.02.03 | ₩85,829 | ₩86,975 | ₩83,694 | ₩86,975 | +1.34% | 12.6만 |
|---|
| 2026.02.02 | ₩82,742 | ₩83,909 | ₩82,742 | ₩83,376 | +0.77% | 2.1천 |
|---|
| 2026.01.30 | ₩84,682 | ₩84,682 | ₩83,309 | ₩84,442 | -0.28% | 15.1만 |
|---|
| 2026.01.29 | ₩86,015 | ₩87,175 | ₩85,989 | ₩87,108 | +1.27% | 15.4만 |
|---|
| 2026.01.28 | ₩87,362 | ₩89,081 | ₩86,855 | ₩86,855 | -0.58% | 2.9만 |
|---|
| 2026.01.27 | ₩89,969 | ₩90,214 | ₩88,561 | ₩88,601 | -1.52% | 9.9만 |
|---|
| 2026.01.26 | ₩89,428 | ₩89,641 | ₩89,014 | ₩89,514 | +0.10% | 34.7만 |
|---|
| 2026.01.23 | ₩88,455 | ₩89,161 | ₩88,041 | ₩88,415 | -0.05% | 40.8만 |
|---|
| 2026.01.22 | ₩87,801 | ₩87,801 | ₩87,801 | ₩87,801 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩88,441 | ₩88,441 | ₩86,055 | ₩87,801 | -0.72% | 20.3만 |
|---|
| 2026.01.20 | ₩88,934 | ₩89,827 | ₩87,028 | ₩87,801 | -1.27% | 12.3만 |
|---|
| 2026.01.16 | ₩88,375 | ₩90,627 | ₩88,308 | ₩89,641 | +1.43% | 137.6만 |
|---|
| 2026.01.15 | ₩94,586 | ₩95,159 | ₩92,134 | ₩92,134 | -2.59% | 10.2만 |
|---|
| 2026.01.14 | ₩92,293 | ₩93,080 | ₩90,827 | ₩93,080 | +0.85% | 20.9만 |
|---|
| 2026.01.13 | ₩91,347 | ₩93,640 | ₩90,441 | ₩92,505 | +1.27% | 5.9천 |
|---|
| 2026.01.12 | ₩94,799 | ₩94,999 | ₩91,054 | ₩91,160 | -3.84% | 28.2만 |
|---|
| 2026.01.09 | ₩90,094 | ₩91,854 | ₩89,614 | ₩91,854 | +1.95% | 1.8만 |
|---|
| 2026.01.08 | ₩89,774 | ₩91,787 | ₩89,481 | ₩90,987 | +1.35% | 10만 |
|---|
| 2026.01.07 | ₩88,588 | ₩90,054 | ₩86,668 | ₩86,836 | -1.98% | 20.7만 |
|---|
| 2026.01.06 | ₩85,242 | ₩89,254 | ₩85,242 | ₩88,668 | +4.02% | 8.1만 |
|---|
| 2026.01.05 | ₩79,244 | ₩87,721 | ₩79,244 | ₩86,282 | +8.88% | 63.6만 |
|---|
| 2026.01.02 | ₩73,579 | ₩75,205 | ₩73,579 | ₩75,205 | +2.21% | 2.4천 |
|---|
| 2025.12.31 | ₩78,737 | ₩78,737 | ₩73,512 | ₩73,512 | -6.64% | 6.4만 |
|---|
| 2025.12.30 | ₩79,164 | ₩79,590 | ₩79,126 | ₩79,564 | +0.51% | 4.3천 |
|---|
| 2025.12.29 | ₩80,164 | ₩80,164 | ₩79,977 | ₩79,977 | -0.23% | 5.1만 |
|---|
| 2025.12.26 | ₩80,430 | ₩80,430 | ₩80,164 | ₩80,164 | -0.33% | 812 |
|---|
| 2025.12.24 | ₩81,190 | ₩81,190 | ₩80,963 | ₩80,963 | -0.28% | 782 |
|---|
| 2025.12.23 | ₩81,110 | ₩81,630 | ₩81,110 | ₩81,630 | +0.64% | 1.2천 |
|---|
| 2025.12.22 | ₩82,193 | ₩82,483 | ₩82,056 | ₩82,323 | +0.16% | 5.6천 |
|---|
| 2025.12.19 | ₩81,203 | ₩81,910 | ₩81,203 | ₩81,577 | +0.46% | 1.8천 |
|---|
| 2025.12.18 | ₩80,537 | ₩82,190 | ₩80,537 | ₩82,136 | +1.99% | 5.7천 |
|---|
| 2025.12.17 | ₩79,097 | ₩80,470 | ₩78,444 | ₩78,444 | -0.83% | 4.5만 |
|---|
| 2025.12.16 | ₩80,643 | ₩80,643 | ₩80,124 | ₩80,124 | -0.64% | 4.2만 |
|---|
| 2025.12.15 | ₩79,524 | ₩79,950 | ₩79,204 | ₩79,757 | +0.29% | 1.1만 |
|---|
| 2025.12.12 | ₩82,030 | ₩82,030 | ₩80,324 | ₩80,350 | -2.05% | 2.9만 |
|---|
| 2025.12.11 | ₩80,697 | ₩82,963 | ₩80,697 | ₩82,763 | +2.56% | 2만 |
|---|
| 2025.12.10 | ₩78,218 | ₩81,617 | ₩78,218 | ₩81,097 | +3.68% | 4.1만 |
|---|
| 2025.12.09 | ₩78,618 | ₩79,391 | ₩78,471 | ₩78,791 | +0.22% | 4만 |
|---|
| 2025.12.08 | ₩78,737 | ₩80,124 | ₩78,557 | ₩79,777 | +1.32% | 8.2천 |
|---|
| 2025.12.05 | ₩78,018 | ₩78,951 | ₩77,646 | ₩78,604 | +0.75% | 3.2만 |
|---|
| 2025.12.04 | ₩75,912 | ₩77,764 | ₩75,912 | ₩77,644 | +2.28% | 2.3만 |
|---|
| 2025.12.03 | ₩74,459 | ₩76,511 | ₩74,459 | ₩75,912 | +1.95% | 6.4천 |
|---|
| 2025.12.02 | ₩71,273 | ₩73,779 | ₩71,273 | ₩73,765 | +3.50% | 1만 |
|---|
| 2025.12.01 | ₩70,666 | ₩71,899 | ₩70,473 | ₩70,593 | -0.10% | 2.1만 |
|---|
| 2025.11.28 | ₩71,321 | ₩71,899 | ₩71,321 | ₩71,553 | +0.33% | 2.9만 |
|---|
| 2025.11.26 | ₩68,087 | ₩71,006 | ₩68,087 | ₩70,740 | +3.90% | 8.3천 |
|---|
| 2025.11.25 | ₩66,914 | ₩68,954 | ₩66,914 | ₩67,781 | +1.29% | 3.4만 |
|---|
| 2025.11.24 | ₩66,648 | ₩66,739 | ₩65,528 | ₩65,634 | -1.52% | 1.5만 |
|---|
| 2025.11.21 | ₩67,741 | ₩67,741 | ₩65,861 | ₩66,434 | -1.93% | 6.4천 |
|---|
| 2025.11.20 | ₩65,141 | ₩65,195 | ₩63,328 | ₩63,782 | -2.09% | 1.3만 |
|---|
| 2025.11.19 | ₩66,021 | ₩66,034 | ₩64,541 | ₩64,541 | -2.24% | 35.5만 |
|---|
| 2025.11.18 | ₩65,781 | ₩66,248 | ₩65,421 | ₩65,808 | +0.04% | 5천 |
|---|
| 2025.11.17 | ₩67,461 | ₩67,754 | ₩66,154 | ₩66,661 | -1.19% | 1.3만 |
|---|
| 2025.11.14 | ₩67,487 | ₩68,220 | ₩67,287 | ₩68,220 | +1.09% | 17.2만 |
|---|
| 2025.11.13 | ₩71,433 | ₩71,433 | ₩68,367 | ₩68,700 | -3.83% | 2.2천 |
|---|
| 2025.11.12 | ₩73,366 | ₩73,366 | ₩71,393 | ₩71,393 | -2.69% | 1천 |
|---|
| 2025.11.11 | ₩71,366 | ₩73,339 | ₩70,686 | ₩73,099 | +2.43% | 3.9천 |
|---|
| 2025.11.10 | ₩66,687 | ₩71,553 | ₩62,715 | ₩71,180 | +6.74% | 1.6만 |
|---|
| 2025.11.07 | ₩65,141 | ₩66,301 | ₩64,775 | ₩66,301 | +1.78% | 9.4천 |
|---|
| 2025.11.06 | ₩65,248 | ₩65,248 | ₩62,969 | ₩64,195 | -1.61% | 1.7만 |
|---|
| 2025.11.05 | ₩65,288 | ₩66,341 | ₩65,115 | ₩65,115 | -0.27% | 23.7만 |
|---|
| 2025.11.04 | ₩66,008 | ₩67,354 | ₩66,008 | ₩66,508 | +0.76% | 5.2만 |
|---|
| 2025.11.03 | ₩68,647 | ₩68,647 | ₩66,981 | ₩67,341 | -1.90% | 2만 |
|---|
| 2025.10.31 | ₩69,553 | ₩69,553 | ₩68,047 | ₩68,047 | -2.17% | 6.8만 |
|---|
| 2025.10.30 | ₩70,540 | ₩71,313 | ₩69,940 | ₩69,940 | -0.85% | 1.3만 |
|---|
| 2025.10.29 | ₩70,646 | ₩72,939 | ₩70,646 | ₩72,419 | +2.51% | 5만 |
|---|
| 2025.10.28 | ₩71,779 | ₩72,013 | ₩70,780 | ₩71,033 | -1.04% | 57.1만 |
|---|
| 2025.10.27 | ₩71,726 | ₩71,726 | ₩70,860 | ₩70,860 | -1.21% | 2.4천 |
|---|
| 2025.10.24 | ₩72,632 | ₩72,912 | ₩72,033 | ₩72,033 | -0.83% | 3만 |
|---|
| 2025.10.23 | ₩71,886 | ₩71,993 | ₩71,046 | ₩71,419 | -0.65% | 22.3만 |
|---|
| 2025.10.22 | ₩73,952 | ₩73,952 | ₩71,909 | ₩71,966 | -2.69% | 1.6만 |
|---|
| 2025.10.21 | ₩76,538 | ₩76,538 | ₩75,232 | ₩75,752 | -1.03% | 2.3만 |
|---|
| 2025.10.20 | ₩74,472 | ₩74,472 | ₩73,659 | ₩74,059 | -0.55% | 1.4만 |
|---|
| 2025.10.17 | ₩74,059 | ₩74,059 | ₩72,499 | ₩73,446 | -0.83% | 8.3천 |
|---|
| 2025.10.16 | ₩74,532 | ₩74,898 | ₩73,712 | ₩73,779 | -1.01% | 2.9천 |
|---|
| 2025.10.15 | ₩75,712 | ₩76,165 | ₩74,952 | ₩75,512 | -0.26% | 6.7만 |
|---|
| 2025.10.14 | ₩71,579 | ₩75,592 | ₩71,329 | ₩75,552 | +5.55% | 28.7만 |
|---|
| 2025.10.13 | ₩72,552 | ₩72,899 | ₩71,846 | ₩72,366 | -0.26% | 4.8만 |
|---|
| 2025.10.10 | ₩75,712 | ₩75,712 | ₩72,606 | ₩72,606 | -4.10% | 1.5만 |
|---|
