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 | ₩48,671 | ₩48,671 | ₩46,658 | ₩47,164 | -3.10% | 13.8만 |
| 2026.10.08 | ₩47,924 | ₩48,431 | ₩46,924 | ₩48,124 | +0.42% | 5.3만 |
| 2026.10.07 | ₩50,644 | ₩50,644 | ₩46,791 | ₩48,324 | -4.58% | 39.5만 |
| 2026.10.06 | ₩51,124 | ₩52,403 | ₩51,057 | ₩51,424 | +0.59% | 107.7만 |
| 2026.10.05 | ₩51,990 | ₩52,190 | ₩51,057 | ₩51,197 | -1.53% | 6만 |
| 2026.10.02 | ₩53,656 | ₩53,763 | ₩51,990 | ₩52,017 | -3.06% | 5.7만 |
| 2026.10.01 | ₩53,623 | ₩54,319 | ₩52,737 | ₩53,137 | -0.91% | 14.8만 |
| 2026.09.30 | ₩55,976 | ₩56,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,936 |
| -3.64% |
| 20.6만 |
| 2026.09.29 | ₩57,082 | ₩57,082 | ₩54,630 | ₩55,989 | -1.91% | 13.9만 |
|---|
| 2026.09.28 | ₩54,010 | ₩56,896 | ₩53,323 | ₩56,683 | +4.95% | 20.6만 |
|---|
| 2026.09.25 | ₩54,776 | ₩55,243 | ₩53,563 | ₩55,016 | +0.44% | 4.7만 |
|---|
| 2026.09.24 | ₩53,723 | ₩54,629 | ₩52,790 | ₩54,216 | +0.92% | 19.5만 |
|---|
| 2026.09.23 | ₩54,390 | ₩54,390 | ₩53,243 | ₩54,083 | -0.56% | 11.6만 |
|---|
| 2026.09.22 | ₩52,777 | ₩54,523 | ₩51,324 | ₩54,390 | +3.06% | 20.4만 |
|---|
| 2026.09.21 | ₩48,804 | ₩52,323 | ₩48,124 | ₩52,017 | +6.58% | 17.5만 |
|---|
| 2026.09.18 | ₩49,097 | ₩49,831 | ₩48,020 | ₩48,391 | -1.44% | 2.6만 |
|---|
| 2026.09.17 | ₩48,671 | ₩50,124 | ₩48,257 | ₩48,857 | +0.38% | 9.7만 |
|---|
| 2026.09.16 | ₩48,937 | ₩49,204 | ₩47,219 | ₩47,984 | -1.95% | 10만 |
|---|
| 2026.09.15 | ₩50,124 | ₩50,124 | ₩48,071 | ₩48,324 | -3.59% | 5.8만 |
|---|
| 2026.09.14 | ₩51,510 | ₩51,510 | ₩50,097 | ₩50,470 | -2.02% | 5만 |
|---|
| 2026.09.11 | ₩51,310 | ₩52,670 | ₩50,657 | ₩51,430 | +0.23% | 5.6만 |
|---|
| 2026.09.10 | ₩52,097 | ₩52,990 | ₩50,857 | ₩51,177 | -1.77% | 4만 |
|---|
| 2026.09.09 | ₩53,323 | ₩53,457 | ₩52,123 | ₩52,203 | -2.10% | 4.4만 |
|---|
| 2026.09.08 | ₩54,656 | ₩54,787 | ₩53,776 | ₩54,216 | -0.80% | 1.2만 |
|---|
| 2026.09.04 | ₩54,536 | ₩55,163 | ₩54,150 | ₩54,736 | +0.37% | 3.9천 |
|---|
| 2026.09.03 | ₩54,690 | ₩55,643 | ₩54,376 | ₩55,243 | +1.01% | 3.5만 |
|---|
| 2026.09.02 | ₩53,297 | ₩54,790 | ₩53,257 | ₩54,270 | +1.83% | 5만 |
|---|
| 2026.09.01 | ₩53,790 | ₩54,230 | ₩52,923 | ₩53,243 | -1.02% | 5.5만 |
|---|
| 2026.08.31 | ₩54,016 | ₩55,336 | ₩53,896 | ₩54,216 | +0.37% | 6.1만 |
|---|
| 2026.08.28 | ₩56,429 | ₩56,429 | ₩54,536 | ₩54,950 | -2.62% | 4.1만 |
|---|
| 2026.08.27 | ₩57,389 | ₩57,389 | ₩55,623 | ₩56,656 | -1.28% | 1.8만 |
|---|
| 2026.08.26 | ₩55,923 | ₩57,256 | ₩55,923 | ₩56,549 | +1.12% | 9.8천 |
|---|
| 2026.08.25 | ₩54,483 | ₩56,056 | ₩54,483 | ₩55,763 | +2.35% | 19.6만 |
|---|
| 2026.08.24 | ₩55,709 | ₩55,709 | ₩54,003 | ₩54,023 | -3.03% | 73.9만 |
|---|
| 2026.08.21 | ₩55,216 | ₩55,483 | ₩54,683 | ₩55,403 | +0.34% | 5.5만 |
|---|
| 2026.08.20 | ₩55,323 | ₩56,776 | ₩53,323 | ₩53,870 | -2.63% | 13.4만 |
|---|
| 2026.08.19 | ₩55,389 | ₩56,736 | ₩55,389 | ₩56,403 | +1.83% | 18.3만 |
|---|
| 2026.08.18 | ₩55,656 | ₩55,656 | ₩54,323 | ₩54,323 | -2.40% | 2.9만 |
|---|
| 2026.08.17 | ₩58,202 | ₩58,202 | ₩55,363 | ₩55,989 | -3.80% | 6.7만 |
|---|
| 2026.08.14 | ₩61,682 | ₩62,855 | ₩56,389 | ₩57,256 | -7.18% | 4만 |
|---|
| 2026.08.13 | ₩58,869 | ₩59,869 | ₩58,322 | ₩58,815 | -0.09% | 1.4만 |
|---|
| 2026.08.12 | ₩59,855 | ₩59,855 | ₩58,322 | ₩59,095 | -1.27% | 1.9만 |
|---|
| 2026.08.11 | ₩61,148 | ₩61,148 | ₩60,429 | ₩60,762 | -0.63% | 3.4만 |
|---|
| 2026.08.10 | ₩61,615 | ₩61,615 | ₩60,029 | ₩60,495 | -1.82% | 6.4천 |
|---|
| 2026.08.07 | ₩61,028 | ₩62,615 | ₩61,028 | ₩62,588 | +2.56% | 9.4만 |
|---|
| 2026.08.06 | ₩60,668 | ₩61,055 | ₩59,509 | ₩59,989 | -1.12% | 14.1만 |
|---|
| 2026.08.05 | ₩60,255 | ₩62,761 | ₩59,989 | ₩62,228 | +3.27% | 10.8만 |
|---|
| 2026.08.04 | ₩57,322 | ₩60,908 | ₩57,322 | ₩60,149 | +4.93% | 23.1만 |
|---|
| 2026.08.03 | ₩54,523 | ₩56,443 | ₩54,523 | ₩56,403 | +3.45% | 21.4만 |
|---|
| 2026.07.31 | ₩55,523 | ₩55,523 | ₩53,630 | ₩53,990 | -2.76% | 15.5만 |
|---|
| 2026.07.30 | ₩55,429 | ₩56,203 | ₩54,830 | ₩55,496 | +0.12% | 1.9만 |
|---|
| 2026.07.29 | ₩56,669 | ₩56,843 | ₩54,523 | ₩55,589 | -1.91% | 23.2만 |
|---|
| 2026.07.28 | ₩57,969 | ₩58,922 | ₩57,203 | ₩57,922 | -0.08% | 6.7만 |
|---|
| 2026.07.27 | ₩57,309 | ₩57,402 | ₩56,416 | ₩57,296 | -0.02% | 9.1만 |
|---|
| 2026.07.24 | ₩55,389 | ₩57,156 | ₩54,830 | ₩55,963 | +1.03% | 12.2만 |
|---|
| 2026.07.23 | ₩55,669 | ₩57,416 | ₩55,669 | ₩56,589 | +1.65% | 3.5만 |
|---|
| 2026.07.22 | ₩56,389 | ₩57,336 | ₩56,236 | ₩56,696 | +0.54% | 10.6만 |
|---|
| 2026.07.21 | ₩55,603 | ₩56,763 | ₩54,336 | ₩56,243 | +1.15% | 43만 |
|---|
| 2026.07.20 | ₩58,176 | ₩58,176 | ₩54,416 | ₩54,736 | -5.91% | 10만 |
|---|
| 2026.07.17 | ₩60,335 | ₩60,482 | ₩57,076 | ₩57,322 | -4.99% | 7.8만 |
|---|
| 2026.07.16 | ₩59,842 | ₩60,975 | ₩59,203 | ₩60,708 | +1.45% | 3.5만 |
|---|
| 2026.07.15 | ₩58,096 | ₩60,135 | ₩57,556 | ₩60,029 | +3.33% | 6만 |
|---|
| 2026.07.14 | ₩56,323 | ₩57,456 | ₩56,189 | ₩57,269 | +1.68% | 2.4만 |
|---|
| 2026.07.13 | ₩58,042 | ₩58,042 | ₩55,016 | ₩55,256 | -4.80% | 7.3만 |
|---|
| 2026.07.10 | ₩58,056 | ₩58,842 | ₩56,763 | ₩58,815 | +1.31% | 4.9만 |
|---|
| 2026.07.09 | ₩57,589 | ₩58,602 | ₩57,068 | ₩57,642 | +0.09% | 4.4만 |
|---|
| 2026.07.08 | ₩59,442 | ₩59,442 | ₩55,043 | ₩57,576 | -3.14% | 15.9만 |
|---|
| 2026.07.07 | ₩60,322 | ₩60,322 | ₩59,288 | ₩59,389 | -1.55% | 4.5만 |
|---|
| 2026.07.06 | ₩61,988 | ₩62,508 | ₩60,735 | ₩60,895 | -1.76% | 9.8만 |
|---|
| 2026.07.02 | ₩64,081 | ₩64,081 | ₩60,948 | ₩62,148 | -3.02% | 7.1만 |
|---|
| 2026.07.01 | ₩65,801 | ₩67,867 | ₩63,135 | ₩63,135 | -4.05% | 5.8만 |
|---|
| 2026.06.30 | ₩67,654 | ₩68,294 | ₩62,601 | ₩64,974 | -3.96% | 37.7만 |
|---|
| 2026.06.29 | ₩65,907 | ₩69,267 | ₩65,321 | ₩67,574 | +2.53% | 2만 |
|---|
| 2026.06.26 | ₩67,267 | ₩68,480 | ₩66,414 | ₩66,414 | -1.27% | 40.1만 |
|---|
| 2026.06.25 | ₩66,094 | ₩67,800 | ₩64,654 | ₩67,800 | +2.58% | 8.8만 |
|---|
| 2026.06.24 | ₩63,308 | ₩65,241 | ₩61,082 | ₩64,748 | +2.27% | 12.9만 |
|---|
| 2026.06.23 | ₩63,415 | ₩63,961 | ₩62,102 | ₩62,548 | -1.37% | 9만 |
|---|
| 2026.06.22 | ₩66,654 | ₩66,667 | ₩63,841 | ₩63,868 | -4.18% | 2.2만 |
|---|
| 2026.06.18 | ₩65,161 | ₩67,241 | ₩64,641 | ₩67,201 | +3.13% | 6만 |
|---|
| 2026.06.17 | ₩67,134 | ₩67,321 | ₩63,055 | ₩63,401 | -5.56% | 36.3만 |
|---|
| 2026.06.16 | ₩64,494 | ₩65,748 | ₩64,061 | ₩64,148 | -0.54% | 10만 |
|---|
| 2026.06.15 | ₩65,214 | ₩66,294 | ₩63,215 | ₩63,255 | -3.00% | 27.1만 |
|---|
| 2026.06.12 | ₩64,281 | ₩64,281 | ₩62,295 | ₩63,428 | -1.33% | 1.7만 |
|---|
| 2026.06.11 | ₩58,642 | ₩62,335 | ₩58,629 | ₩62,335 | +6.30% | 2.9만 |
|---|
| 2026.06.10 | ₩60,922 | ₩61,375 | ₩57,389 | ₩58,482 | -4.00% | 3.2만 |
|---|
| 2026.06.09 | ₩60,775 | ₩63,055 | ₩60,748 | ₩63,001 | +3.66% | 13.6만 |
|---|
| 2026.06.08 | ₩59,989 | ₩60,548 | ₩59,322 | ₩59,842 | -0.24% | 1만 |
|---|
| 2026.06.05 | ₩61,455 | ₩61,948 | ₩59,375 | ₩60,295 | -1.89% | 1.6만 |
|---|
| 2026.06.04 | ₩63,081 | ₩63,081 | ₩61,775 | ₩61,908 | -1.86% | 2.2만 |
|---|
| 2026.06.03 | ₩62,761 | ₩63,081 | ₩61,815 | ₩62,761 | 0.00% | 4.9천 |
|---|
| 2026.06.02 | ₩63,521 | ₩63,988 | ₩61,508 | ₩61,868 | -2.60% | 6.8만 |
|---|
| 2026.06.01 | ₩64,548 | ₩65,121 | ₩63,321 | ₩63,708 | -1.30% | 50.2만 |
|---|
| 2026.05.29 | ₩66,734 | ₩67,267 | ₩64,894 | ₩64,894 | -2.76% | 5.9만 |
|---|
| 2026.05.28 | ₩64,988 | ₩66,761 | ₩64,934 | ₩66,307 | +2.03% | 1.3만 |
|---|
| 2026.05.27 | ₩66,427 | ₩66,827 | ₩64,521 | ₩65,548 | -1.32% | 3만 |
|---|
| 2026.05.26 | ₩63,481 | ₩65,867 | ₩63,481 | ₩65,414 | +3.04% | 5.1만 |
|---|
| 2026.05.22 | ₩65,254 | ₩65,374 | ₩62,761 | ₩63,574 | -2.57% | 7천 |
|---|
| 2026.05.21 | ₩64,028 | ₩64,961 | ₩63,201 | ₩64,494 | +0.73% | 40.2만 |
|---|
| 2026.05.20 | ₩61,855 | ₩64,828 | ₩61,002 | ₩64,668 | +4.55% | 56.6만 |
|---|
| 2026.05.19 | ₩61,055 | ₩62,568 | ₩59,989 | ₩60,815 | -0.39% | 22.7만 |
|---|
| 2026.05.18 | ₩62,961 | ₩63,375 | ₩61,855 | ₩63,348 | +0.61% | 23.7만 |
|---|
| 2026.05.15 | ₩65,321 | ₩65,321 | ₩62,468 | ₩62,481 | -4.35% | 58.3만 |
|---|
| 2026.05.14 | ₩65,041 | ₩67,890 | ₩64,654 | ₩66,041 | +1.54% | 50.2만 |
|---|
| 2026.05.13 | ₩65,748 | ₩66,467 | ₩64,461 | ₩64,734 | -1.54% | 13.7만 |
|---|
| 2026.05.12 | ₩68,200 | ₩68,200 | ₩66,734 | ₩67,067 | -1.66% | 46.9만 |
|---|
| 2026.05.11 | ₩70,027 | ₩70,027 | ₩68,254 | ₩69,707 | -0.46% | 10.1만 |
|---|
| 2026.05.08 | ₩70,880 | ₩70,880 | ₩68,347 | ₩70,107 | -1.09% | 44.5만 |
|---|
| 2026.05.07 | ₩73,546 | ₩73,546 | ₩70,040 | ₩70,480 | -4.17% | 41.5만 |
|---|
| 2026.05.06 | ₩73,239 | ₩74,519 | ₩72,280 | ₩73,439 | +0.27% | 29.1만 |
|---|
| 2026.05.05 | ₩72,046 | ₩72,386 | ₩70,527 | ₩70,893 | -1.60% | 8.4만 |
|---|
| 2026.05.04 | ₩72,573 | ₩73,613 | ₩71,333 | ₩71,533 | -1.43% | 13.1만 |
|---|
| 2026.05.01 | ₩74,932 | ₩75,586 | ₩73,413 | ₩73,413 | -2.03% | 1.4만 |
|---|
| 2026.04.30 | ₩75,452 | ₩76,279 | ₩74,093 | ₩75,426 | -0.04% | 4만 |
|---|
| 2026.04.29 | ₩74,146 | ₩74,386 | ₩72,320 | ₩74,346 | +0.27% | 26.5만 |
|---|
| 2026.04.28 | ₩76,345 | ₩76,839 | ₩74,026 | ₩74,310 | -2.67% | 23.4만 |
|---|
| 2026.04.27 | ₩77,672 | ₩78,172 | ₩77,052 | ₩77,052 | -0.80% | 20.8만 |
|---|
| 2026.04.24 | ₩81,465 | ₩81,465 | ₩78,332 | ₩79,132 | -2.86% | 1.3만 |
|---|
| 2026.04.23 | ₩79,891 | ₩82,251 | ₩78,785 | ₩82,198 | +2.89% | 2.5만 |
|---|
| 2026.04.22 | ₩83,824 | ₩83,824 | ₩77,985 | ₩78,318 | -6.57% | 15만 |
|---|
| 2026.04.21 | ₩87,977 | ₩87,983 | ₩83,597 | ₩83,731 | -4.83% | 2만 |
|---|
| 2026.04.20 | ₩86,357 | ₩88,663 | ₩84,671 | ₩88,663 | +2.67% | 7.9만 |
|---|
| 2026.04.17 | ₩90,509 | ₩91,429 | ₩90,509 | ₩91,036 | +0.58% | 4.9천 |
|---|
| 2026.04.16 | ₩86,450 | ₩89,116 | ₩86,450 | ₩88,690 | +2.59% | 5.7천 |
|---|
| 2026.04.15 | ₩83,837 | ₩85,717 | ₩83,664 | ₩85,184 | +1.61% | 8.2천 |
|---|
| 2026.04.14 | ₩85,477 | ₩86,250 | ₩84,917 | ₩86,250 | +0.90% | 1.8만 |
|---|
| 2026.04.13 | ₩79,612 | ₩82,478 | ₩79,398 | ₩82,284 | +3.36% | 3.5천 |
|---|
| 2026.04.10 | ₩81,371 | ₩82,024 | ₩81,257 | ₩82,024 | +0.80% | 3.3천 |
|---|
| 2026.04.09 | ₩78,625 | ₩79,412 | ₩78,465 | ₩79,398 | +0.98% | 1.7만 |
|---|
| 2026.04.08 | ₩76,879 | ₩78,691 | ₩76,719 | ₩76,959 | +0.10% | 0 |
|---|
| 2026.04.07 | ₩69,760 | ₩71,640 | ₩69,613 | ₩71,640 | +2.69% | 4천 |
|---|
| 2026.04.06 | ₩71,786 | ₩72,320 | ₩71,560 | ₩72,320 | +0.74% | 5.9천 |
|---|
| 2026.04.02 | ₩74,346 | ₩74,346 | ₩71,493 | ₩72,306 | -2.74% | 15.4만 |
|---|
| 2026.04.01 | ₩74,346 | ₩74,413 | ₩73,146 | ₩73,146 | -1.61% | 86.3만 |
|---|
| 2026.03.31 | ₩70,120 | ₩74,399 | ₩70,120 | ₩73,306 | +4.54% | 13만 |
|---|
| 2026.03.30 | ₩73,053 | ₩73,053 | ₩69,254 | ₩69,893 | -4.32% | 9.7만 |
|---|
| 2026.03.27 | ₩73,106 | ₩74,026 | ₩72,026 | ₩72,093 | -1.39% | 6.6만 |
|---|
| 2026.03.26 | ₩75,666 | ₩75,812 | ₩74,239 | ₩74,772 | -1.18% | 5.5천 |
|---|
| 2026.03.25 | ₩77,305 | ₩77,305 | ₩75,906 | ₩76,599 | -0.91% | 19.6만 |
|---|
| 2026.03.24 | ₩75,692 | ₩77,239 | ₩75,052 | ₩75,052 | -0.85% | 8.9만 |
|---|
| 2026.03.23 | ₩76,319 | ₩76,452 | ₩75,239 | ₩76,372 | +0.07% | 51.5만 |
|---|
| 2026.03.20 | ₩76,319 | ₩76,319 | ₩71,133 | ₩71,266 | -6.62% | 10.7만 |
|---|
| 2026.03.19 | ₩75,439 | ₩77,919 | ₩75,092 | ₩76,345 | +1.20% | 8.5천 |
|---|
| 2026.03.18 | ₩76,932 | ₩77,492 | ₩75,732 | ₩75,866 | -1.39% | 4.3만 |
|---|
| 2026.03.17 | ₩78,585 | ₩79,585 | ₩77,345 | ₩78,465 | -0.15% | 2.1만 |
|---|
| 2026.03.16 | ₩78,198 | ₩78,692 | ₩77,145 | ₩77,145 | -1.35% | 3.9만 |
|---|
| 2026.03.13 | ₩73,626 | ₩76,319 | ₩73,359 | ₩76,226 | +3.53% | 33.3만 |
|---|
| 2026.03.12 | ₩79,198 | ₩79,198 | ₩74,498 | ₩74,772 | -5.59% | 9.3천 |
|---|
| 2026.03.11 | ₩80,764 | ₩81,118 | ₩79,412 | ₩79,785 | -1.21% | 5.7천 |
|---|
| 2026.03.10 | ₩81,491 | ₩82,518 | ₩80,948 | ₩81,225 | -0.33% | 302 |
|---|
| 2026.03.09 | ₩80,265 | ₩80,851 | ₩78,732 | ₩80,851 | +0.73% | 421 |
|---|
| 2026.03.06 | ₩83,198 | ₩83,198 | ₩81,718 | ₩82,304 | -1.07% | 5 |
|---|
| 2026.03.05 | ₩85,370 | ₩85,490 | ₩83,864 | ₩84,957 | -0.48% | 106 |
|---|
| 2026.03.04 | ₩86,437 | ₩86,610 | ₩86,304 | ₩86,610 | +0.20% | 434 |
|---|
| 2026.03.03 | ₩84,357 | ₩84,357 | ₩80,798 | ₩82,344 | -2.39% | 200 |
|---|
| 2026.03.02 | ₩86,784 | ₩87,637 | ₩84,744 | ₩85,650 | -1.31% | 4.9천 |
|---|
| 2026.02.27 | ₩86,304 | ₩88,343 | ₩85,850 | ₩87,903 | +1.85% | 6.2만 |
|---|
| 2026.02.26 | ₩88,930 | ₩89,663 | ₩87,290 | ₩88,676 | -0.28% | 2.1만 |
|---|
| 2026.02.25 | ₩91,756 | ₩91,756 | ₩89,850 | ₩89,850 | -2.08% | 1.3천 |
|---|
| 2026.02.24 | ₩93,969 | ₩94,102 | ₩91,565 | ₩91,565 | -2.56% | 500 |
|---|
| 2026.02.23 | ₩91,289 | ₩92,129 | ₩90,766 | ₩90,766 | -0.57% | 100 |
|---|
| 2026.02.20 | ₩95,229 | ₩95,542 | ₩93,862 | ₩94,395 | -0.87% | 2.1천 |
|---|
| 2026.02.19 | ₩96,782 | ₩97,088 | ₩95,322 | ₩95,342 | -1.49% | 9.7천 |
|---|
| 2026.02.18 | ₩98,675 | ₩99,981 | ₩97,248 | ₩97,248 | -1.45% | 6.9만 |
|---|
| 2026.02.17 | ₩99,608 | ₩99,608 | ₩97,661 | ₩98,035 | -1.58% | 3.7만 |
|---|
| 2026.02.13 | ₩95,222 | ₩98,821 | ₩95,222 | ₩97,941 | +2.86% | 13.7만 |
|---|
| 2026.02.12 | ₩99,035 | ₩99,418 | ₩95,962 | ₩95,962 | -3.10% | 11.9만 |
|---|
| 2026.02.11 | ₩92,649 | ₩98,488 | ₩92,649 | ₩98,488 | +6.30% | 35.1만 |
|---|
| 2026.02.10 | ₩86,656 | ₩87,183 | ₩86,656 | ₩87,183 | +0.61% | 1.6만 |
|---|
| 2026.02.09 | ₩86,650 | ₩86,650 | ₩86,317 | ₩86,317 | -0.38% | 7.6만 |
|---|
| 2026.02.06 | ₩83,137 | ₩86,570 | ₩83,137 | ₩85,984 | +3.42% | 11.9만 |
|---|
| 2026.02.05 | ₩83,451 | ₩83,451 | ₩79,385 | ₩79,385 | -4.87% | 25.2만 |
|---|
| 2026.02.04 | ₩86,650 | ₩87,050 | ₩84,264 | ₩86,744 | +0.11% | 14만 |
|---|
| 2026.02.03 | ₩85,837 | ₩86,983 | ₩83,702 | ₩86,983 | +1.34% | 12.6만 |
|---|
| 2026.02.02 | ₩82,750 | ₩83,917 | ₩82,750 | ₩83,384 | +0.77% | 2.1천 |
|---|
| 2026.01.30 | ₩84,691 | ₩84,691 | ₩83,318 | ₩84,451 | -0.28% | 15.1만 |
|---|
| 2026.01.29 | ₩86,024 | ₩87,183 | ₩85,997 | ₩87,117 | +1.27% | 15.4만 |
|---|
| 2026.01.28 | ₩87,370 | ₩89,090 | ₩86,863 | ₩86,863 | -0.58% | 2.9만 |
|---|
| 2026.01.27 | ₩89,978 | ₩90,223 | ₩88,570 | ₩88,610 | -1.52% | 9.9만 |
|---|
| 2026.01.26 | ₩89,436 | ₩89,650 | ₩89,023 | ₩89,523 | +0.10% | 34.7만 |
|---|
| 2026.01.23 | ₩88,463 | ₩89,170 | ₩88,050 | ₩88,423 | -0.05% | 40.8만 |
|---|
| 2026.01.22 | ₩87,810 | ₩87,810 | ₩87,810 | ₩87,810 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩88,450 | ₩88,450 | ₩86,064 | ₩87,810 | -0.72% | 20.3만 |
|---|
| 2026.01.20 | ₩88,943 | ₩89,836 | ₩87,037 | ₩87,810 | -1.27% | 12.3만 |
|---|
| 2026.01.16 | ₩88,383 | ₩90,636 | ₩88,317 | ₩89,650 | +1.43% | 137.6만 |
|---|
| 2026.01.15 | ₩94,595 | ₩95,168 | ₩92,142 | ₩92,142 | -2.59% | 10.2만 |
|---|
| 2026.01.14 | ₩92,302 | ₩93,089 | ₩90,836 | ₩93,089 | +0.85% | 20.9만 |
|---|
| 2026.01.13 | ₩91,356 | ₩93,649 | ₩90,449 | ₩92,514 | +1.27% | 5.9천 |
|---|
| 2026.01.12 | ₩94,809 | ₩95,009 | ₩91,063 | ₩91,169 | -3.84% | 28.2만 |
|---|
| 2026.01.09 | ₩90,103 | ₩91,863 | ₩89,623 | ₩91,863 | +1.95% | 1.8만 |
|---|
| 2026.01.08 | ₩89,783 | ₩91,796 | ₩89,490 | ₩90,996 | +1.35% | 10만 |
|---|
| 2026.01.07 | ₩88,596 | ₩90,063 | ₩86,677 | ₩86,845 | -1.98% | 20.7만 |
|---|
| 2026.01.06 | ₩85,250 | ₩89,263 | ₩85,250 | ₩88,676 | +4.02% | 8.1만 |
|---|
| 2026.01.05 | ₩79,252 | ₩87,730 | ₩79,252 | ₩86,290 | +8.88% | 63.6만 |
|---|
| 2026.01.02 | ₩73,586 | ₩75,212 | ₩73,586 | ₩75,212 | +2.21% | 2.4천 |
|---|
| 2025.12.31 | ₩78,745 | ₩78,745 | ₩73,519 | ₩73,519 | -6.64% | 6.4만 |
|---|
| 2025.12.30 | ₩79,172 | ₩79,598 | ₩79,134 | ₩79,572 | +0.51% | 4.3천 |
|---|
| 2025.12.29 | ₩80,171 | ₩80,171 | ₩79,985 | ₩79,985 | -0.23% | 5.1만 |
|---|
| 2025.12.26 | ₩80,438 | ₩80,438 | ₩80,171 | ₩80,171 | -0.33% | 812 |
|---|
| 2025.12.24 | ₩81,198 | ₩81,198 | ₩80,971 | ₩80,971 | -0.28% | 782 |
|---|
| 2025.12.23 | ₩81,118 | ₩81,638 | ₩81,118 | ₩81,638 | +0.64% | 1.2천 |
|---|
| 2025.12.22 | ₩82,201 | ₩82,491 | ₩82,064 | ₩82,331 | +0.16% | 5.6천 |
|---|
| 2025.12.19 | ₩81,211 | ₩81,918 | ₩81,211 | ₩81,584 | +0.46% | 1.8천 |
|---|
| 2025.12.18 | ₩80,545 | ₩82,198 | ₩80,545 | ₩82,144 | +1.99% | 5.7천 |
|---|
| 2025.12.17 | ₩79,105 | ₩80,478 | ₩78,452 | ₩78,452 | -0.83% | 4.5만 |
|---|
| 2025.12.16 | ₩80,651 | ₩80,651 | ₩80,131 | ₩80,131 | -0.64% | 4.2만 |
|---|
| 2025.12.15 | ₩79,532 | ₩79,958 | ₩79,212 | ₩79,765 | +0.29% | 1.1만 |
|---|
| 2025.12.12 | ₩82,038 | ₩82,038 | ₩80,331 | ₩80,358 | -2.05% | 2.9만 |
|---|
| 2025.12.11 | ₩80,705 | ₩82,971 | ₩80,705 | ₩82,771 | +2.56% | 2만 |
|---|
| 2025.12.10 | ₩78,225 | ₩81,624 | ₩78,225 | ₩81,105 | +3.68% | 4.1만 |
|---|
| 2025.12.09 | ₩78,626 | ₩79,398 | ₩78,478 | ₩78,798 | +0.22% | 4만 |
|---|
| 2025.12.08 | ₩78,745 | ₩80,131 | ₩78,565 | ₩79,785 | +1.32% | 8.2천 |
|---|
| 2025.12.05 | ₩78,025 | ₩78,958 | ₩77,653 | ₩78,612 | +0.75% | 3.2만 |
|---|
| 2025.12.04 | ₩75,919 | ₩77,772 | ₩75,919 | ₩77,652 | +2.28% | 2.3만 |
|---|
| 2025.12.03 | ₩74,466 | ₩76,519 | ₩74,466 | ₩75,919 | +1.95% | 6.4천 |
|---|
| 2025.12.02 | ₩71,280 | ₩73,786 | ₩71,280 | ₩73,773 | +3.50% | 1만 |
|---|
| 2025.12.01 | ₩70,673 | ₩71,906 | ₩70,480 | ₩70,600 | -0.10% | 2.1만 |
|---|
| 2025.11.28 | ₩71,328 | ₩71,906 | ₩71,328 | ₩71,560 | +0.33% | 2.9만 |
|---|
| 2025.11.26 | ₩68,094 | ₩71,013 | ₩68,094 | ₩70,747 | +3.90% | 8.3천 |
|---|
| 2025.11.25 | ₩66,921 | ₩68,960 | ₩66,921 | ₩67,787 | +1.29% | 3.4만 |
|---|
| 2025.11.24 | ₩66,654 | ₩66,746 | ₩65,534 | ₩65,641 | -1.52% | 1.5만 |
|---|
| 2025.11.21 | ₩67,747 | ₩67,747 | ₩65,867 | ₩66,441 | -1.93% | 6.4천 |
|---|
| 2025.11.20 | ₩65,148 | ₩65,201 | ₩63,335 | ₩63,788 | -2.09% | 1.3만 |
|---|
| 2025.11.19 | ₩66,027 | ₩66,041 | ₩64,548 | ₩64,548 | -2.24% | 35.5만 |
|---|
| 2025.11.18 | ₩65,787 | ₩66,254 | ₩65,428 | ₩65,814 | +0.04% | 5천 |
|---|
| 2025.11.17 | ₩67,467 | ₩67,760 | ₩66,161 | ₩66,667 | -1.19% | 1.3만 |
|---|
| 2025.11.14 | ₩67,494 | ₩68,227 | ₩67,294 | ₩68,227 | +1.09% | 17.2만 |
|---|
| 2025.11.13 | ₩71,440 | ₩71,440 | ₩68,374 | ₩68,707 | -3.83% | 2.2천 |
|---|
| 2025.11.12 | ₩73,373 | ₩73,373 | ₩71,400 | ₩71,400 | -2.69% | 1천 |
|---|
| 2025.11.11 | ₩71,373 | ₩73,346 | ₩70,693 | ₩73,106 | +2.43% | 3.9천 |
|---|
| 2025.11.10 | ₩66,694 | ₩71,560 | ₩62,721 | ₩71,186 | +6.74% | 1.6만 |
|---|
| 2025.11.07 | ₩65,148 | ₩66,307 | ₩64,781 | ₩66,307 | +1.78% | 9.4천 |
|---|
| 2025.11.06 | ₩65,254 | ₩65,254 | ₩62,975 | ₩64,201 | -1.61% | 1.7만 |
|---|
| 2025.11.05 | ₩65,294 | ₩66,347 | ₩65,121 | ₩65,121 | -0.27% | 23.7만 |
|---|
| 2025.11.04 | ₩66,014 | ₩67,361 | ₩66,014 | ₩66,514 | +0.76% | 5.2만 |
|---|
| 2025.11.03 | ₩68,654 | ₩68,654 | ₩66,987 | ₩67,347 | -1.90% | 2만 |
|---|
| 2025.10.31 | ₩69,560 | ₩69,560 | ₩68,054 | ₩68,054 | -2.17% | 6.8만 |
|---|
| 2025.10.30 | ₩70,547 | ₩71,320 | ₩69,947 | ₩69,947 | -0.85% | 1.3만 |
|---|
| 2025.10.29 | ₩70,653 | ₩72,946 | ₩70,653 | ₩72,426 | +2.51% | 5만 |
|---|
| 2025.10.28 | ₩71,786 | ₩72,020 | ₩70,787 | ₩71,040 | -1.04% | 57.1만 |
|---|
| 2025.10.27 | ₩71,733 | ₩71,733 | ₩70,867 | ₩70,867 | -1.21% | 2.4천 |
|---|
| 2025.10.24 | ₩72,640 | ₩72,919 | ₩72,040 | ₩72,040 | -0.83% | 3만 |
|---|
| 2025.10.23 | ₩71,893 | ₩72,000 | ₩71,053 | ₩71,426 | -0.65% | 22.3만 |
|---|
| 2025.10.22 | ₩73,959 | ₩73,959 | ₩71,916 | ₩71,973 | -2.69% | 1.6만 |
|---|
| 2025.10.21 | ₩76,545 | ₩76,545 | ₩75,239 | ₩75,759 | -1.03% | 2.3만 |
|---|
| 2025.10.20 | ₩74,479 | ₩74,479 | ₩73,666 | ₩74,066 | -0.55% | 1.4만 |
|---|
| 2025.10.17 | ₩74,066 | ₩74,066 | ₩72,506 | ₩73,453 | -0.83% | 8.3천 |
|---|
| 2025.10.16 | ₩74,539 | ₩74,906 | ₩73,719 | ₩73,786 | -1.01% | 2.9천 |
|---|
| 2025.10.15 | ₩75,719 | ₩76,172 | ₩74,959 | ₩75,519 | -0.26% | 6.7만 |
|---|
| 2025.10.14 | ₩71,586 | ₩75,599 | ₩71,336 | ₩75,559 | +5.55% | 28.7만 |
|---|
| 2025.10.13 | ₩72,560 | ₩72,906 | ₩71,853 | ₩72,373 | -0.26% | 4.8만 |
|---|
| 2025.10.10 | ₩75,719 | ₩75,719 | ₩72,613 | ₩72,613 | -4.10% | 1.5만 |
|---|
