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 | ₩48,678 | ₩48,678 | ₩46,665 | ₩47,171 | -3.10% | 13.8만 |
| 2026.10.08 | ₩47,931 | ₩48,438 | ₩46,931 | ₩48,131 | +0.42% | 5.3만 |
| 2026.10.07 | ₩50,651 | ₩50,651 | ₩46,798 | ₩48,331 | -4.58% | 39.5만 |
| 2026.10.06 | ₩51,131 | ₩52,411 | ₩51,065 | ₩51,431 | +0.59% | 107.7만 |
| 2026.10.05 | ₩51,998 | ₩52,198 | ₩51,065 | ₩51,205 | -1.53% | 6만 |
| 2026.10.02 | ₩53,665 | ₩53,771 | ₩51,998 | ₩52,025 | -3.06% | 5.7만 |
| 2026.10.01 | ₩53,631 | ₩54,327 | ₩52,745 | ₩53,145 | -0.91% | 14.8만 |
| 2026.09.30 | ₩55,984 | ₩56,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,945 |
| -3.64% |
| 20.6만 |
| 2026.09.29 | ₩57,091 | ₩57,091 | ₩54,638 | ₩55,998 | -1.91% | 13.9만 |
|---|
| 2026.09.28 | ₩54,018 | ₩56,904 | ₩53,331 | ₩56,691 | +4.95% | 20.6만 |
|---|
| 2026.09.25 | ₩54,784 | ₩55,251 | ₩53,571 | ₩55,024 | +0.44% | 4.7만 |
|---|
| 2026.09.24 | ₩53,731 | ₩54,638 | ₩52,798 | ₩54,224 | +0.92% | 19.5만 |
|---|
| 2026.09.23 | ₩54,398 | ₩54,398 | ₩53,251 | ₩54,091 | -0.56% | 11.6만 |
|---|
| 2026.09.22 | ₩52,785 | ₩54,531 | ₩51,331 | ₩54,398 | +3.06% | 20.4만 |
|---|
| 2026.09.21 | ₩48,811 | ₩52,331 | ₩48,131 | ₩52,025 | +6.58% | 17.5만 |
|---|
| 2026.09.18 | ₩49,105 | ₩49,838 | ₩48,027 | ₩48,398 | -1.44% | 2.6만 |
|---|
| 2026.09.17 | ₩48,678 | ₩50,131 | ₩48,265 | ₩48,865 | +0.38% | 9.7만 |
|---|
| 2026.09.16 | ₩48,945 | ₩49,211 | ₩47,226 | ₩47,991 | -1.95% | 10만 |
|---|
| 2026.09.15 | ₩50,131 | ₩50,131 | ₩48,078 | ₩48,331 | -3.59% | 5.8만 |
|---|
| 2026.09.14 | ₩51,518 | ₩51,518 | ₩50,105 | ₩50,478 | -2.02% | 5만 |
|---|
| 2026.09.11 | ₩51,318 | ₩52,678 | ₩50,665 | ₩51,438 | +0.23% | 5.6만 |
|---|
| 2026.09.10 | ₩52,105 | ₩52,998 | ₩50,865 | ₩51,185 | -1.77% | 4만 |
|---|
| 2026.09.09 | ₩53,331 | ₩53,465 | ₩52,131 | ₩52,211 | -2.10% | 4.4만 |
|---|
| 2026.09.08 | ₩54,664 | ₩54,795 | ₩53,785 | ₩54,224 | -0.80% | 1.2만 |
|---|
| 2026.09.04 | ₩54,544 | ₩55,171 | ₩54,158 | ₩54,744 | +0.37% | 3.9천 |
|---|
| 2026.09.03 | ₩54,698 | ₩55,651 | ₩54,384 | ₩55,251 | +1.01% | 3.5만 |
|---|
| 2026.09.02 | ₩53,305 | ₩54,798 | ₩53,265 | ₩54,278 | +1.83% | 5만 |
|---|
| 2026.09.01 | ₩53,798 | ₩54,238 | ₩52,931 | ₩53,251 | -1.02% | 5.5만 |
|---|
| 2026.08.31 | ₩54,025 | ₩55,344 | ₩53,905 | ₩54,224 | +0.37% | 6.1만 |
|---|
| 2026.08.28 | ₩56,438 | ₩56,438 | ₩54,544 | ₩54,958 | -2.62% | 4.1만 |
|---|
| 2026.08.27 | ₩57,398 | ₩57,398 | ₩55,631 | ₩56,664 | -1.28% | 1.8만 |
|---|
| 2026.08.26 | ₩55,931 | ₩57,264 | ₩55,931 | ₩56,558 | +1.12% | 9.8천 |
|---|
| 2026.08.25 | ₩54,491 | ₩56,064 | ₩54,491 | ₩55,771 | +2.35% | 19.6만 |
|---|
| 2026.08.24 | ₩55,718 | ₩55,718 | ₩54,011 | ₩54,031 | -3.03% | 73.9만 |
|---|
| 2026.08.21 | ₩55,224 | ₩55,491 | ₩54,691 | ₩55,411 | +0.34% | 5.5만 |
|---|
| 2026.08.20 | ₩55,331 | ₩56,784 | ₩53,331 | ₩53,878 | -2.63% | 13.4만 |
|---|
| 2026.08.19 | ₩55,398 | ₩56,744 | ₩55,398 | ₩56,411 | +1.83% | 18.3만 |
|---|
| 2026.08.18 | ₩55,664 | ₩55,664 | ₩54,331 | ₩54,331 | -2.40% | 2.9만 |
|---|
| 2026.08.17 | ₩58,211 | ₩58,211 | ₩55,371 | ₩55,998 | -3.80% | 6.7만 |
|---|
| 2026.08.14 | ₩61,691 | ₩62,864 | ₩56,398 | ₩57,264 | -7.18% | 4만 |
|---|
| 2026.08.13 | ₩58,878 | ₩59,878 | ₩58,331 | ₩58,824 | -0.09% | 1.4만 |
|---|
| 2026.08.12 | ₩59,864 | ₩59,864 | ₩58,331 | ₩59,104 | -1.27% | 1.9만 |
|---|
| 2026.08.11 | ₩61,158 | ₩61,158 | ₩60,438 | ₩60,771 | -0.63% | 3.4만 |
|---|
| 2026.08.10 | ₩61,624 | ₩61,624 | ₩60,038 | ₩60,504 | -1.82% | 6.4천 |
|---|
| 2026.08.07 | ₩61,038 | ₩62,624 | ₩61,038 | ₩62,597 | +2.56% | 9.4만 |
|---|
| 2026.08.06 | ₩60,678 | ₩61,064 | ₩59,518 | ₩59,998 | -1.12% | 14.1만 |
|---|
| 2026.08.05 | ₩60,264 | ₩62,771 | ₩59,998 | ₩62,238 | +3.27% | 10.8만 |
|---|
| 2026.08.04 | ₩57,331 | ₩60,918 | ₩57,331 | ₩60,158 | +4.93% | 23.1만 |
|---|
| 2026.08.03 | ₩54,531 | ₩56,451 | ₩54,531 | ₩56,411 | +3.45% | 21.4만 |
|---|
| 2026.07.31 | ₩55,531 | ₩55,531 | ₩53,638 | ₩53,998 | -2.76% | 15.5만 |
|---|
| 2026.07.30 | ₩55,438 | ₩56,211 | ₩54,838 | ₩55,504 | +0.12% | 1.9만 |
|---|
| 2026.07.29 | ₩56,678 | ₩56,851 | ₩54,531 | ₩55,598 | -1.91% | 23.2만 |
|---|
| 2026.07.28 | ₩57,978 | ₩58,931 | ₩57,211 | ₩57,931 | -0.08% | 6.7만 |
|---|
| 2026.07.27 | ₩57,318 | ₩57,411 | ₩56,424 | ₩57,304 | -0.02% | 9.1만 |
|---|
| 2026.07.24 | ₩55,398 | ₩57,164 | ₩54,838 | ₩55,971 | +1.03% | 12.2만 |
|---|
| 2026.07.23 | ₩55,678 | ₩57,424 | ₩55,678 | ₩56,598 | +1.65% | 3.5만 |
|---|
| 2026.07.22 | ₩56,398 | ₩57,344 | ₩56,244 | ₩56,704 | +0.54% | 10.6만 |
|---|
| 2026.07.21 | ₩55,611 | ₩56,771 | ₩54,344 | ₩56,251 | +1.15% | 43만 |
|---|
| 2026.07.20 | ₩58,184 | ₩58,184 | ₩54,424 | ₩54,744 | -5.91% | 10만 |
|---|
| 2026.07.17 | ₩60,344 | ₩60,491 | ₩57,084 | ₩57,331 | -4.99% | 7.8만 |
|---|
| 2026.07.16 | ₩59,851 | ₩60,984 | ₩59,212 | ₩60,718 | +1.45% | 3.5만 |
|---|
| 2026.07.15 | ₩58,104 | ₩60,144 | ₩57,564 | ₩60,038 | +3.33% | 6만 |
|---|
| 2026.07.14 | ₩56,331 | ₩57,464 | ₩56,198 | ₩57,278 | +1.68% | 2.4만 |
|---|
| 2026.07.13 | ₩58,051 | ₩58,051 | ₩55,024 | ₩55,264 | -4.80% | 7.3만 |
|---|
| 2026.07.10 | ₩58,064 | ₩58,851 | ₩56,771 | ₩58,824 | +1.31% | 4.9만 |
|---|
| 2026.07.09 | ₩57,598 | ₩58,611 | ₩57,076 | ₩57,651 | +0.09% | 4.4만 |
|---|
| 2026.07.08 | ₩59,451 | ₩59,451 | ₩55,051 | ₩57,584 | -3.14% | 15.9만 |
|---|
| 2026.07.07 | ₩60,331 | ₩60,331 | ₩59,297 | ₩59,398 | -1.55% | 4.5만 |
|---|
| 2026.07.06 | ₩61,998 | ₩62,517 | ₩60,744 | ₩60,904 | -1.76% | 9.8만 |
|---|
| 2026.07.02 | ₩64,091 | ₩64,091 | ₩60,958 | ₩62,158 | -3.02% | 7.1만 |
|---|
| 2026.07.01 | ₩65,811 | ₩67,877 | ₩63,144 | ₩63,144 | -4.05% | 5.8만 |
|---|
| 2026.06.30 | ₩67,664 | ₩68,304 | ₩62,611 | ₩64,984 | -3.96% | 37.7만 |
|---|
| 2026.06.29 | ₩65,917 | ₩69,277 | ₩65,331 | ₩67,584 | +2.53% | 2만 |
|---|
| 2026.06.26 | ₩67,277 | ₩68,491 | ₩66,424 | ₩66,424 | -1.27% | 40.1만 |
|---|
| 2026.06.25 | ₩66,104 | ₩67,811 | ₩64,664 | ₩67,811 | +2.58% | 8.8만 |
|---|
| 2026.06.24 | ₩63,317 | ₩65,251 | ₩61,091 | ₩64,757 | +2.27% | 12.9만 |
|---|
| 2026.06.23 | ₩63,424 | ₩63,971 | ₩62,111 | ₩62,557 | -1.37% | 9만 |
|---|
| 2026.06.22 | ₩66,664 | ₩66,677 | ₩63,851 | ₩63,877 | -4.18% | 2.2만 |
|---|
| 2026.06.18 | ₩65,171 | ₩67,251 | ₩64,651 | ₩67,211 | +3.13% | 6만 |
|---|
| 2026.06.17 | ₩67,144 | ₩67,331 | ₩63,064 | ₩63,411 | -5.56% | 36.3만 |
|---|
| 2026.06.16 | ₩64,504 | ₩65,757 | ₩64,071 | ₩64,157 | -0.54% | 10만 |
|---|
| 2026.06.15 | ₩65,224 | ₩66,304 | ₩63,224 | ₩63,264 | -3.00% | 27.1만 |
|---|
| 2026.06.12 | ₩64,291 | ₩64,291 | ₩62,304 | ₩63,437 | -1.33% | 1.7만 |
|---|
| 2026.06.11 | ₩58,651 | ₩62,344 | ₩58,638 | ₩62,344 | +6.30% | 2.9만 |
|---|
| 2026.06.10 | ₩60,931 | ₩61,384 | ₩57,398 | ₩58,491 | -4.00% | 3.2만 |
|---|
| 2026.06.09 | ₩60,784 | ₩63,064 | ₩60,758 | ₩63,011 | +3.66% | 13.6만 |
|---|
| 2026.06.08 | ₩59,998 | ₩60,558 | ₩59,331 | ₩59,851 | -0.24% | 1만 |
|---|
| 2026.06.05 | ₩61,464 | ₩61,958 | ₩59,384 | ₩60,304 | -1.89% | 1.6만 |
|---|
| 2026.06.04 | ₩63,091 | ₩63,091 | ₩61,784 | ₩61,918 | -1.86% | 2.2만 |
|---|
| 2026.06.03 | ₩62,771 | ₩63,091 | ₩61,824 | ₩62,771 | 0.00% | 4.9천 |
|---|
| 2026.06.02 | ₩63,531 | ₩63,997 | ₩61,518 | ₩61,878 | -2.60% | 6.8만 |
|---|
| 2026.06.01 | ₩64,557 | ₩65,131 | ₩63,331 | ₩63,717 | -1.30% | 50.2만 |
|---|
| 2026.05.29 | ₩66,744 | ₩67,277 | ₩64,904 | ₩64,904 | -2.76% | 5.9만 |
|---|
| 2026.05.28 | ₩64,997 | ₩66,771 | ₩64,944 | ₩66,317 | +2.03% | 1.3만 |
|---|
| 2026.05.27 | ₩66,437 | ₩66,837 | ₩64,531 | ₩65,557 | -1.32% | 3만 |
|---|
| 2026.05.26 | ₩63,491 | ₩65,877 | ₩63,491 | ₩65,424 | +3.04% | 5.1만 |
|---|
| 2026.05.22 | ₩65,264 | ₩65,384 | ₩62,771 | ₩63,584 | -2.57% | 7천 |
|---|
| 2026.05.21 | ₩64,037 | ₩64,971 | ₩63,211 | ₩64,504 | +0.73% | 40.2만 |
|---|
| 2026.05.20 | ₩61,864 | ₩64,837 | ₩61,011 | ₩64,677 | +4.55% | 56.6만 |
|---|
| 2026.05.19 | ₩61,064 | ₩62,577 | ₩59,998 | ₩60,824 | -0.39% | 22.7만 |
|---|
| 2026.05.18 | ₩62,971 | ₩63,384 | ₩61,864 | ₩63,357 | +0.61% | 23.7만 |
|---|
| 2026.05.15 | ₩65,331 | ₩65,331 | ₩62,478 | ₩62,491 | -4.35% | 58.3만 |
|---|
| 2026.05.14 | ₩65,051 | ₩67,900 | ₩64,664 | ₩66,051 | +1.54% | 50.2만 |
|---|
| 2026.05.13 | ₩65,757 | ₩66,477 | ₩64,471 | ₩64,744 | -1.54% | 13.7만 |
|---|
| 2026.05.12 | ₩68,211 | ₩68,211 | ₩66,744 | ₩67,077 | -1.66% | 46.9만 |
|---|
| 2026.05.11 | ₩70,037 | ₩70,037 | ₩68,264 | ₩69,717 | -0.46% | 10.1만 |
|---|
| 2026.05.08 | ₩70,890 | ₩70,890 | ₩68,357 | ₩70,117 | -1.09% | 44.5만 |
|---|
| 2026.05.07 | ₩73,557 | ₩73,557 | ₩70,051 | ₩70,491 | -4.17% | 41.5만 |
|---|
| 2026.05.06 | ₩73,250 | ₩74,530 | ₩72,290 | ₩73,450 | +0.27% | 29.1만 |
|---|
| 2026.05.05 | ₩72,057 | ₩72,397 | ₩70,537 | ₩70,904 | -1.60% | 8.4만 |
|---|
| 2026.05.04 | ₩72,584 | ₩73,624 | ₩71,344 | ₩71,544 | -1.43% | 13.1만 |
|---|
| 2026.05.01 | ₩74,944 | ₩75,597 | ₩73,424 | ₩73,424 | -2.03% | 1.4만 |
|---|
| 2026.04.30 | ₩75,464 | ₩76,290 | ₩74,104 | ₩75,437 | -0.04% | 4만 |
|---|
| 2026.04.29 | ₩74,157 | ₩74,397 | ₩72,330 | ₩74,357 | +0.27% | 26.5만 |
|---|
| 2026.04.28 | ₩76,357 | ₩76,850 | ₩74,037 | ₩74,321 | -2.67% | 23.4만 |
|---|
| 2026.04.27 | ₩77,684 | ₩78,184 | ₩77,064 | ₩77,064 | -0.80% | 20.8만 |
|---|
| 2026.04.24 | ₩81,477 | ₩81,477 | ₩78,344 | ₩79,144 | -2.86% | 1.3만 |
|---|
| 2026.04.23 | ₩79,903 | ₩82,263 | ₩78,797 | ₩82,210 | +2.89% | 2.5만 |
|---|
| 2026.04.22 | ₩83,837 | ₩83,837 | ₩77,997 | ₩78,330 | -6.57% | 15만 |
|---|
| 2026.04.21 | ₩87,990 | ₩87,996 | ₩83,610 | ₩83,743 | -4.83% | 2만 |
|---|
| 2026.04.20 | ₩86,370 | ₩88,676 | ₩84,683 | ₩88,676 | +2.67% | 7.9만 |
|---|
| 2026.04.17 | ₩90,523 | ₩91,443 | ₩90,523 | ₩91,050 | +0.58% | 4.9천 |
|---|
| 2026.04.16 | ₩86,463 | ₩89,130 | ₩86,463 | ₩88,703 | +2.59% | 5.7천 |
|---|
| 2026.04.15 | ₩83,850 | ₩85,730 | ₩83,677 | ₩85,197 | +1.61% | 8.2천 |
|---|
| 2026.04.14 | ₩85,490 | ₩86,263 | ₩84,930 | ₩86,263 | +0.90% | 1.8만 |
|---|
| 2026.04.13 | ₩79,623 | ₩82,490 | ₩79,410 | ₩82,297 | +3.36% | 3.5천 |
|---|
| 2026.04.10 | ₩81,383 | ₩82,037 | ₩81,269 | ₩82,037 | +0.80% | 3.3천 |
|---|
| 2026.04.09 | ₩78,637 | ₩79,423 | ₩78,477 | ₩79,410 | +0.98% | 1.7만 |
|---|
| 2026.04.08 | ₩76,890 | ₩78,703 | ₩76,730 | ₩76,970 | +0.10% | 0 |
|---|
| 2026.04.07 | ₩69,771 | ₩71,650 | ₩69,624 | ₩71,650 | +2.69% | 4천 |
|---|
| 2026.04.06 | ₩71,797 | ₩72,330 | ₩71,570 | ₩72,330 | +0.74% | 5.9천 |
|---|
| 2026.04.02 | ₩74,357 | ₩74,357 | ₩71,504 | ₩72,317 | -2.74% | 15.4만 |
|---|
| 2026.04.01 | ₩74,357 | ₩74,424 | ₩73,157 | ₩73,157 | -1.61% | 86.3만 |
|---|
| 2026.03.31 | ₩70,131 | ₩74,410 | ₩70,131 | ₩73,317 | +4.54% | 13만 |
|---|
| 2026.03.30 | ₩73,064 | ₩73,064 | ₩69,264 | ₩69,904 | -4.32% | 9.7만 |
|---|
| 2026.03.27 | ₩73,117 | ₩74,037 | ₩72,037 | ₩72,104 | -1.39% | 6.6만 |
|---|
| 2026.03.26 | ₩75,677 | ₩75,824 | ₩74,250 | ₩74,784 | -1.18% | 5.5천 |
|---|
| 2026.03.25 | ₩77,317 | ₩77,317 | ₩75,917 | ₩76,610 | -0.91% | 19.6만 |
|---|
| 2026.03.24 | ₩75,704 | ₩77,250 | ₩75,064 | ₩75,064 | -0.85% | 8.9만 |
|---|
| 2026.03.23 | ₩76,330 | ₩76,464 | ₩75,250 | ₩76,384 | +0.07% | 51.5만 |
|---|
| 2026.03.20 | ₩76,330 | ₩76,330 | ₩71,144 | ₩71,277 | -6.62% | 10.7만 |
|---|
| 2026.03.19 | ₩75,450 | ₩77,930 | ₩75,104 | ₩76,357 | +1.20% | 8.5천 |
|---|
| 2026.03.18 | ₩76,944 | ₩77,503 | ₩75,744 | ₩75,877 | -1.39% | 4.3만 |
|---|
| 2026.03.17 | ₩78,597 | ₩79,597 | ₩77,357 | ₩78,477 | -0.15% | 2.1만 |
|---|
| 2026.03.16 | ₩78,210 | ₩78,704 | ₩77,157 | ₩77,157 | -1.35% | 3.9만 |
|---|
| 2026.03.13 | ₩73,637 | ₩76,330 | ₩73,370 | ₩76,237 | +3.53% | 33.3만 |
|---|
| 2026.03.12 | ₩79,210 | ₩79,210 | ₩74,509 | ₩74,784 | -5.59% | 9.3천 |
|---|
| 2026.03.11 | ₩80,776 | ₩81,130 | ₩79,423 | ₩79,797 | -1.21% | 5.7천 |
|---|
| 2026.03.10 | ₩81,503 | ₩82,530 | ₩80,960 | ₩81,237 | -0.33% | 302 |
|---|
| 2026.03.09 | ₩80,277 | ₩80,863 | ₩78,744 | ₩80,863 | +0.73% | 421 |
|---|
| 2026.03.06 | ₩83,210 | ₩83,210 | ₩81,730 | ₩82,317 | -1.07% | 5 |
|---|
| 2026.03.05 | ₩85,383 | ₩85,503 | ₩83,877 | ₩84,970 | -0.48% | 106 |
|---|
| 2026.03.04 | ₩86,450 | ₩86,623 | ₩86,317 | ₩86,623 | +0.20% | 434 |
|---|
| 2026.03.03 | ₩84,370 | ₩84,370 | ₩80,810 | ₩82,357 | -2.39% | 200 |
|---|
| 2026.03.02 | ₩86,797 | ₩87,650 | ₩84,757 | ₩85,663 | -1.31% | 4.9천 |
|---|
| 2026.02.27 | ₩86,317 | ₩88,356 | ₩85,863 | ₩87,916 | +1.85% | 6.2만 |
|---|
| 2026.02.26 | ₩88,943 | ₩89,676 | ₩87,303 | ₩88,690 | -0.28% | 2.1만 |
|---|
| 2026.02.25 | ₩91,770 | ₩91,770 | ₩89,863 | ₩89,863 | -2.08% | 1.3천 |
|---|
| 2026.02.24 | ₩93,983 | ₩94,116 | ₩91,579 | ₩91,579 | -2.56% | 500 |
|---|
| 2026.02.23 | ₩91,303 | ₩92,143 | ₩90,780 | ₩90,780 | -0.57% | 100 |
|---|
| 2026.02.20 | ₩95,243 | ₩95,556 | ₩93,876 | ₩94,410 | -0.87% | 2.1천 |
|---|
| 2026.02.19 | ₩96,796 | ₩97,103 | ₩95,336 | ₩95,356 | -1.49% | 9.7천 |
|---|
| 2026.02.18 | ₩98,689 | ₩99,996 | ₩97,263 | ₩97,263 | -1.45% | 6.9만 |
|---|
| 2026.02.17 | ₩99,623 | ₩99,623 | ₩97,676 | ₩98,049 | -1.58% | 3.7만 |
|---|
| 2026.02.13 | ₩95,236 | ₩98,836 | ₩95,236 | ₩97,956 | +2.86% | 13.7만 |
|---|
| 2026.02.12 | ₩99,049 | ₩99,433 | ₩95,976 | ₩95,976 | -3.10% | 11.9만 |
|---|
| 2026.02.11 | ₩92,663 | ₩98,503 | ₩92,663 | ₩98,503 | +6.30% | 35.1만 |
|---|
| 2026.02.10 | ₩86,669 | ₩87,197 | ₩86,669 | ₩87,197 | +0.61% | 1.6만 |
|---|
| 2026.02.09 | ₩86,663 | ₩86,663 | ₩86,330 | ₩86,330 | -0.38% | 7.6만 |
|---|
| 2026.02.06 | ₩83,150 | ₩86,583 | ₩83,150 | ₩85,997 | +3.42% | 11.9만 |
|---|
| 2026.02.05 | ₩83,463 | ₩83,463 | ₩79,397 | ₩79,397 | -4.87% | 25.2만 |
|---|
| 2026.02.04 | ₩86,663 | ₩87,063 | ₩84,277 | ₩86,757 | +0.11% | 14만 |
|---|
| 2026.02.03 | ₩85,850 | ₩86,997 | ₩83,714 | ₩86,997 | +1.34% | 12.6만 |
|---|
| 2026.02.02 | ₩82,763 | ₩83,930 | ₩82,763 | ₩83,397 | +0.77% | 2.1천 |
|---|
| 2026.01.30 | ₩84,703 | ₩84,703 | ₩83,330 | ₩84,463 | -0.28% | 15.1만 |
|---|
| 2026.01.29 | ₩86,037 | ₩87,197 | ₩86,010 | ₩87,130 | +1.27% | 15.4만 |
|---|
| 2026.01.28 | ₩87,383 | ₩89,103 | ₩86,877 | ₩86,877 | -0.58% | 2.9만 |
|---|
| 2026.01.27 | ₩89,991 | ₩90,236 | ₩88,583 | ₩88,623 | -1.52% | 9.9만 |
|---|
| 2026.01.26 | ₩89,450 | ₩89,663 | ₩89,036 | ₩89,536 | +0.10% | 34.7만 |
|---|
| 2026.01.23 | ₩88,476 | ₩89,183 | ₩88,063 | ₩88,436 | -0.05% | 40.8만 |
|---|
| 2026.01.22 | ₩87,823 | ₩87,823 | ₩87,823 | ₩87,823 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩88,463 | ₩88,463 | ₩86,077 | ₩87,823 | -0.72% | 20.3만 |
|---|
| 2026.01.20 | ₩88,956 | ₩89,850 | ₩87,050 | ₩87,823 | -1.27% | 12.3만 |
|---|
| 2026.01.16 | ₩88,396 | ₩90,650 | ₩88,330 | ₩89,663 | +1.43% | 137.6만 |
|---|
| 2026.01.15 | ₩94,610 | ₩95,183 | ₩92,156 | ₩92,156 | -2.59% | 10.2만 |
|---|
| 2026.01.14 | ₩92,316 | ₩93,103 | ₩90,850 | ₩93,103 | +0.85% | 20.9만 |
|---|
| 2026.01.13 | ₩91,370 | ₩93,663 | ₩90,463 | ₩92,528 | +1.27% | 5.9천 |
|---|
| 2026.01.12 | ₩94,823 | ₩95,023 | ₩91,076 | ₩91,183 | -3.84% | 28.2만 |
|---|
| 2026.01.09 | ₩90,116 | ₩91,876 | ₩89,637 | ₩91,876 | +1.95% | 1.8만 |
|---|
| 2026.01.08 | ₩89,796 | ₩91,810 | ₩89,503 | ₩91,010 | +1.35% | 10만 |
|---|
| 2026.01.07 | ₩88,610 | ₩90,076 | ₩86,690 | ₩86,858 | -1.98% | 20.7만 |
|---|
| 2026.01.06 | ₩85,263 | ₩89,276 | ₩85,263 | ₩88,690 | +4.02% | 8.1만 |
|---|
| 2026.01.05 | ₩79,263 | ₩87,743 | ₩79,263 | ₩86,303 | +8.88% | 63.6만 |
|---|
| 2026.01.02 | ₩73,597 | ₩75,224 | ₩73,597 | ₩75,224 | +2.21% | 2.4천 |
|---|
| 2025.12.31 | ₩78,757 | ₩78,757 | ₩73,530 | ₩73,530 | -6.64% | 6.4만 |
|---|
| 2025.12.30 | ₩79,183 | ₩79,610 | ₩79,146 | ₩79,583 | +0.51% | 4.3천 |
|---|
| 2025.12.29 | ₩80,183 | ₩80,183 | ₩79,997 | ₩79,997 | -0.23% | 5.1만 |
|---|
| 2025.12.26 | ₩80,450 | ₩80,450 | ₩80,183 | ₩80,183 | -0.33% | 812 |
|---|
| 2025.12.24 | ₩81,210 | ₩81,210 | ₩80,983 | ₩80,983 | -0.28% | 782 |
|---|
| 2025.12.23 | ₩81,130 | ₩81,650 | ₩81,130 | ₩81,650 | +0.64% | 1.2천 |
|---|
| 2025.12.22 | ₩82,213 | ₩82,503 | ₩82,077 | ₩82,343 | +0.16% | 5.6천 |
|---|
| 2025.12.19 | ₩81,223 | ₩81,930 | ₩81,223 | ₩81,597 | +0.46% | 1.8천 |
|---|
| 2025.12.18 | ₩80,557 | ₩82,210 | ₩80,557 | ₩82,157 | +1.99% | 5.7천 |
|---|
| 2025.12.17 | ₩79,117 | ₩80,490 | ₩78,464 | ₩78,464 | -0.83% | 4.5만 |
|---|
| 2025.12.16 | ₩80,663 | ₩80,663 | ₩80,143 | ₩80,143 | -0.64% | 4.2만 |
|---|
| 2025.12.15 | ₩79,543 | ₩79,970 | ₩79,223 | ₩79,777 | +0.29% | 1.1만 |
|---|
| 2025.12.12 | ₩82,050 | ₩82,050 | ₩80,343 | ₩80,370 | -2.05% | 2.9만 |
|---|
| 2025.12.11 | ₩80,717 | ₩82,983 | ₩80,717 | ₩82,783 | +2.56% | 2만 |
|---|
| 2025.12.10 | ₩78,237 | ₩81,637 | ₩78,237 | ₩81,117 | +3.68% | 4.1만 |
|---|
| 2025.12.09 | ₩78,638 | ₩79,410 | ₩78,490 | ₩78,810 | +0.22% | 4만 |
|---|
| 2025.12.08 | ₩78,757 | ₩80,143 | ₩78,577 | ₩79,797 | +1.32% | 8.2천 |
|---|
| 2025.12.05 | ₩78,037 | ₩78,970 | ₩77,665 | ₩78,624 | +0.75% | 3.2만 |
|---|
| 2025.12.04 | ₩75,930 | ₩77,784 | ₩75,930 | ₩77,664 | +2.28% | 2.3만 |
|---|
| 2025.12.03 | ₩74,477 | ₩76,530 | ₩74,477 | ₩75,930 | +1.95% | 6.4천 |
|---|
| 2025.12.02 | ₩71,290 | ₩73,797 | ₩71,290 | ₩73,784 | +3.50% | 1만 |
|---|
| 2025.12.01 | ₩70,684 | ₩71,917 | ₩70,491 | ₩70,611 | -0.10% | 2.1만 |
|---|
| 2025.11.28 | ₩71,338 | ₩71,917 | ₩71,338 | ₩71,570 | +0.33% | 2.9만 |
|---|
| 2025.11.26 | ₩68,104 | ₩71,024 | ₩68,104 | ₩70,757 | +3.90% | 8.3천 |
|---|
| 2025.11.25 | ₩66,931 | ₩68,971 | ₩66,931 | ₩67,797 | +1.29% | 3.4만 |
|---|
| 2025.11.24 | ₩66,664 | ₩66,756 | ₩65,544 | ₩65,651 | -1.52% | 1.5만 |
|---|
| 2025.11.21 | ₩67,757 | ₩67,757 | ₩65,877 | ₩66,451 | -1.93% | 6.4천 |
|---|
| 2025.11.20 | ₩65,157 | ₩65,211 | ₩63,344 | ₩63,797 | -2.09% | 1.3만 |
|---|
| 2025.11.19 | ₩66,037 | ₩66,051 | ₩64,557 | ₩64,557 | -2.24% | 35.5만 |
|---|
| 2025.11.18 | ₩65,797 | ₩66,264 | ₩65,437 | ₩65,824 | +0.04% | 5천 |
|---|
| 2025.11.17 | ₩67,477 | ₩67,771 | ₩66,171 | ₩66,677 | -1.19% | 1.3만 |
|---|
| 2025.11.14 | ₩67,504 | ₩68,237 | ₩67,304 | ₩68,237 | +1.09% | 17.2만 |
|---|
| 2025.11.13 | ₩71,450 | ₩71,450 | ₩68,384 | ₩68,717 | -3.83% | 2.2천 |
|---|
| 2025.11.12 | ₩73,384 | ₩73,384 | ₩71,410 | ₩71,410 | -2.69% | 1천 |
|---|
| 2025.11.11 | ₩71,384 | ₩73,357 | ₩70,704 | ₩73,117 | +2.43% | 3.9천 |
|---|
| 2025.11.10 | ₩66,704 | ₩71,570 | ₩62,731 | ₩71,197 | +6.74% | 1.6만 |
|---|
| 2025.11.07 | ₩65,157 | ₩66,317 | ₩64,791 | ₩66,317 | +1.78% | 9.4천 |
|---|
| 2025.11.06 | ₩65,264 | ₩65,264 | ₩62,984 | ₩64,211 | -1.61% | 1.7만 |
|---|
| 2025.11.05 | ₩65,304 | ₩66,357 | ₩65,131 | ₩65,131 | -0.27% | 23.7만 |
|---|
| 2025.11.04 | ₩66,024 | ₩67,371 | ₩66,024 | ₩66,524 | +0.76% | 5.2만 |
|---|
| 2025.11.03 | ₩68,664 | ₩68,664 | ₩66,997 | ₩67,357 | -1.90% | 2만 |
|---|
| 2025.10.31 | ₩69,571 | ₩69,571 | ₩68,064 | ₩68,064 | -2.17% | 6.8만 |
|---|
| 2025.10.30 | ₩70,557 | ₩71,330 | ₩69,957 | ₩69,957 | -0.85% | 1.3만 |
|---|
| 2025.10.29 | ₩70,664 | ₩72,957 | ₩70,664 | ₩72,437 | +2.51% | 5만 |
|---|
| 2025.10.28 | ₩71,797 | ₩72,031 | ₩70,797 | ₩71,050 | -1.04% | 57.1만 |
|---|
| 2025.10.27 | ₩71,744 | ₩71,744 | ₩70,877 | ₩70,877 | -1.21% | 2.4천 |
|---|
| 2025.10.24 | ₩72,650 | ₩72,930 | ₩72,050 | ₩72,050 | -0.83% | 3만 |
|---|
| 2025.10.23 | ₩71,904 | ₩72,010 | ₩71,064 | ₩71,437 | -0.65% | 22.3만 |
|---|
| 2025.10.22 | ₩73,970 | ₩73,970 | ₩71,927 | ₩71,984 | -2.69% | 1.6만 |
|---|
| 2025.10.21 | ₩76,557 | ₩76,557 | ₩75,250 | ₩75,770 | -1.03% | 2.3만 |
|---|
| 2025.10.20 | ₩74,490 | ₩74,490 | ₩73,677 | ₩74,077 | -0.55% | 1.4만 |
|---|
| 2025.10.17 | ₩74,077 | ₩74,077 | ₩72,517 | ₩73,464 | -0.83% | 8.3천 |
|---|
| 2025.10.16 | ₩74,550 | ₩74,917 | ₩73,730 | ₩73,797 | -1.01% | 2.9천 |
|---|
| 2025.10.15 | ₩75,730 | ₩76,184 | ₩74,970 | ₩75,530 | -0.26% | 6.7만 |
|---|
| 2025.10.14 | ₩71,597 | ₩75,610 | ₩71,347 | ₩75,570 | +5.55% | 28.7만 |
|---|
| 2025.10.13 | ₩72,570 | ₩72,917 | ₩71,864 | ₩72,384 | -0.26% | 4.8만 |
|---|
| 2025.10.10 | ₩75,730 | ₩75,730 | ₩72,624 | ₩72,624 | -4.10% | 1.5만 |
|---|
