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 | ₩48,686 | ₩48,686 | ₩46,673 | ₩47,179 | -3.10% | 13.8만 |
| 2026.10.08 | ₩47,939 | ₩48,446 | ₩46,939 | ₩48,139 | +0.42% | 5.3만 |
| 2026.10.07 | ₩50,660 | ₩50,660 | ₩46,806 | ₩48,339 | -4.58% | 39.5만 |
| 2026.10.06 | ₩51,140 | ₩52,420 | ₩51,073 | ₩51,440 | +0.59% | 107.7만 |
| 2026.10.05 | ₩52,007 | ₩52,207 | ₩51,073 | ₩51,213 | -1.53% | 6만 |
| 2026.10.02 | ₩53,673 | ₩53,780 | ₩52,007 | ₩52,033 | -3.06% | 5.7만 |
| 2026.10.01 | ₩53,640 | ₩54,336 | ₩52,753 | ₩53,153 | -0.91% | 14.8만 |
| 2026.09.30 | ₩55,994 | ₩56,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,953 |
| -3.64% |
| 20.6만 |
| 2026.09.29 | ₩57,100 | ₩57,100 | ₩54,647 | ₩56,007 | -1.91% | 13.9만 |
|---|
| 2026.09.28 | ₩54,027 | ₩56,914 | ₩53,340 | ₩56,700 | +4.95% | 20.6만 |
|---|
| 2026.09.25 | ₩54,794 | ₩55,260 | ₩53,580 | ₩55,034 | +0.44% | 4.7만 |
|---|
| 2026.09.24 | ₩53,740 | ₩54,647 | ₩52,807 | ₩54,233 | +0.92% | 19.5만 |
|---|
| 2026.09.23 | ₩54,407 | ₩54,407 | ₩53,260 | ₩54,100 | -0.56% | 11.6만 |
|---|
| 2026.09.22 | ₩52,793 | ₩54,540 | ₩51,340 | ₩54,407 | +3.06% | 20.4만 |
|---|
| 2026.09.21 | ₩48,819 | ₩52,340 | ₩48,139 | ₩52,033 | +6.58% | 17.5만 |
|---|
| 2026.09.18 | ₩49,113 | ₩49,846 | ₩48,035 | ₩48,406 | -1.44% | 2.6만 |
|---|
| 2026.09.17 | ₩48,686 | ₩50,140 | ₩48,273 | ₩48,873 | +0.38% | 9.7만 |
|---|
| 2026.09.16 | ₩48,953 | ₩49,219 | ₩47,234 | ₩47,999 | -1.95% | 10만 |
|---|
| 2026.09.15 | ₩50,140 | ₩50,140 | ₩48,086 | ₩48,339 | -3.59% | 5.8만 |
|---|
| 2026.09.14 | ₩51,526 | ₩51,526 | ₩50,113 | ₩50,486 | -2.02% | 5만 |
|---|
| 2026.09.11 | ₩51,326 | ₩52,687 | ₩50,673 | ₩51,446 | +0.23% | 5.6만 |
|---|
| 2026.09.10 | ₩52,113 | ₩53,007 | ₩50,873 | ₩51,193 | -1.77% | 4만 |
|---|
| 2026.09.09 | ₩53,340 | ₩53,473 | ₩52,140 | ₩52,220 | -2.10% | 4.4만 |
|---|
| 2026.09.08 | ₩54,674 | ₩54,804 | ₩53,793 | ₩54,233 | -0.80% | 1.2만 |
|---|
| 2026.09.04 | ₩54,553 | ₩55,180 | ₩54,167 | ₩54,754 | +0.37% | 3.9천 |
|---|
| 2026.09.03 | ₩54,707 | ₩55,660 | ₩54,393 | ₩55,260 | +1.01% | 3.5만 |
|---|
| 2026.09.02 | ₩53,313 | ₩54,807 | ₩53,273 | ₩54,287 | +1.83% | 5만 |
|---|
| 2026.09.01 | ₩53,807 | ₩54,247 | ₩52,940 | ₩53,260 | -1.02% | 5.5만 |
|---|
| 2026.08.31 | ₩54,033 | ₩55,354 | ₩53,913 | ₩54,233 | +0.37% | 6.1만 |
|---|
| 2026.08.28 | ₩56,447 | ₩56,447 | ₩54,553 | ₩54,967 | -2.62% | 4.1만 |
|---|
| 2026.08.27 | ₩57,407 | ₩57,407 | ₩55,640 | ₩56,674 | -1.28% | 1.8만 |
|---|
| 2026.08.26 | ₩55,940 | ₩57,274 | ₩55,940 | ₩56,567 | +1.12% | 9.8천 |
|---|
| 2026.08.25 | ₩54,500 | ₩56,074 | ₩54,500 | ₩55,780 | +2.35% | 19.6만 |
|---|
| 2026.08.24 | ₩55,727 | ₩55,727 | ₩54,020 | ₩54,040 | -3.03% | 73.9만 |
|---|
| 2026.08.21 | ₩55,234 | ₩55,500 | ₩54,700 | ₩55,420 | +0.34% | 5.5만 |
|---|
| 2026.08.20 | ₩55,340 | ₩56,794 | ₩53,340 | ₩53,887 | -2.63% | 13.4만 |
|---|
| 2026.08.19 | ₩55,407 | ₩56,754 | ₩55,407 | ₩56,420 | +1.83% | 18.3만 |
|---|
| 2026.08.18 | ₩55,674 | ₩55,674 | ₩54,340 | ₩54,340 | -2.40% | 2.9만 |
|---|
| 2026.08.17 | ₩58,221 | ₩58,221 | ₩55,380 | ₩56,007 | -3.80% | 6.7만 |
|---|
| 2026.08.14 | ₩61,701 | ₩62,875 | ₩56,407 | ₩57,274 | -7.18% | 4만 |
|---|
| 2026.08.13 | ₩58,887 | ₩59,887 | ₩58,341 | ₩58,834 | -0.09% | 1.4만 |
|---|
| 2026.08.12 | ₩59,874 | ₩59,874 | ₩58,341 | ₩59,114 | -1.27% | 1.9만 |
|---|
| 2026.08.11 | ₩61,168 | ₩61,168 | ₩60,448 | ₩60,781 | -0.63% | 3.4만 |
|---|
| 2026.08.10 | ₩61,634 | ₩61,634 | ₩60,048 | ₩60,514 | -1.82% | 6.4천 |
|---|
| 2026.08.07 | ₩61,048 | ₩62,634 | ₩61,048 | ₩62,608 | +2.56% | 9.4만 |
|---|
| 2026.08.06 | ₩60,688 | ₩61,074 | ₩59,527 | ₩60,008 | -1.12% | 14.1만 |
|---|
| 2026.08.05 | ₩60,274 | ₩62,781 | ₩60,008 | ₩62,248 | +3.27% | 10.8만 |
|---|
| 2026.08.04 | ₩57,341 | ₩60,928 | ₩57,341 | ₩60,168 | +4.93% | 23.1만 |
|---|
| 2026.08.03 | ₩54,540 | ₩56,460 | ₩54,540 | ₩56,420 | +3.45% | 21.4만 |
|---|
| 2026.07.31 | ₩55,540 | ₩55,540 | ₩53,647 | ₩54,007 | -2.76% | 15.5만 |
|---|
| 2026.07.30 | ₩55,447 | ₩56,220 | ₩54,847 | ₩55,514 | +0.12% | 1.9만 |
|---|
| 2026.07.29 | ₩56,687 | ₩56,860 | ₩54,540 | ₩55,607 | -1.91% | 23.2만 |
|---|
| 2026.07.28 | ₩57,987 | ₩58,941 | ₩57,221 | ₩57,941 | -0.08% | 6.7만 |
|---|
| 2026.07.27 | ₩57,327 | ₩57,421 | ₩56,434 | ₩57,314 | -0.02% | 9.1만 |
|---|
| 2026.07.24 | ₩55,407 | ₩57,174 | ₩54,847 | ₩55,980 | +1.03% | 12.2만 |
|---|
| 2026.07.23 | ₩55,687 | ₩57,434 | ₩55,687 | ₩56,607 | +1.65% | 3.5만 |
|---|
| 2026.07.22 | ₩56,407 | ₩57,354 | ₩56,254 | ₩56,714 | +0.54% | 10.6만 |
|---|
| 2026.07.21 | ₩55,620 | ₩56,780 | ₩54,353 | ₩56,260 | +1.15% | 43만 |
|---|
| 2026.07.20 | ₩58,194 | ₩58,194 | ₩54,433 | ₩54,754 | -5.91% | 10만 |
|---|
| 2026.07.17 | ₩60,354 | ₩60,501 | ₩57,094 | ₩57,341 | -4.99% | 7.8만 |
|---|
| 2026.07.16 | ₩59,861 | ₩60,994 | ₩59,222 | ₩60,728 | +1.45% | 3.5만 |
|---|
| 2026.07.15 | ₩58,114 | ₩60,154 | ₩57,574 | ₩60,048 | +3.33% | 6만 |
|---|
| 2026.07.14 | ₩56,340 | ₩57,474 | ₩56,207 | ₩57,287 | +1.68% | 2.4만 |
|---|
| 2026.07.13 | ₩58,061 | ₩58,061 | ₩55,034 | ₩55,274 | -4.80% | 7.3만 |
|---|
| 2026.07.10 | ₩58,074 | ₩58,861 | ₩56,780 | ₩58,834 | +1.31% | 4.9만 |
|---|
| 2026.07.09 | ₩57,607 | ₩58,621 | ₩57,086 | ₩57,661 | +0.09% | 4.4만 |
|---|
| 2026.07.08 | ₩59,461 | ₩59,461 | ₩55,060 | ₩57,594 | -3.14% | 15.9만 |
|---|
| 2026.07.07 | ₩60,341 | ₩60,341 | ₩59,307 | ₩59,407 | -1.55% | 4.5만 |
|---|
| 2026.07.06 | ₩62,008 | ₩62,528 | ₩60,754 | ₩60,914 | -1.76% | 9.8만 |
|---|
| 2026.07.02 | ₩64,101 | ₩64,101 | ₩60,968 | ₩62,168 | -3.02% | 7.1만 |
|---|
| 2026.07.01 | ₩65,822 | ₩67,888 | ₩63,155 | ₩63,155 | -4.05% | 5.8만 |
|---|
| 2026.06.30 | ₩67,675 | ₩68,315 | ₩62,621 | ₩64,995 | -3.96% | 37.7만 |
|---|
| 2026.06.29 | ₩65,928 | ₩69,289 | ₩65,342 | ₩67,595 | +2.53% | 2만 |
|---|
| 2026.06.26 | ₩67,288 | ₩68,502 | ₩66,435 | ₩66,435 | -1.27% | 40.1만 |
|---|
| 2026.06.25 | ₩66,115 | ₩67,822 | ₩64,675 | ₩67,822 | +2.58% | 8.8만 |
|---|
| 2026.06.24 | ₩63,328 | ₩65,261 | ₩61,101 | ₩64,768 | +2.27% | 12.9만 |
|---|
| 2026.06.23 | ₩63,435 | ₩63,981 | ₩62,121 | ₩62,568 | -1.37% | 9만 |
|---|
| 2026.06.22 | ₩66,675 | ₩66,688 | ₩63,861 | ₩63,888 | -4.18% | 2.2만 |
|---|
| 2026.06.18 | ₩65,181 | ₩67,262 | ₩64,661 | ₩67,222 | +3.13% | 6만 |
|---|
| 2026.06.17 | ₩67,155 | ₩67,342 | ₩63,075 | ₩63,421 | -5.56% | 36.3만 |
|---|
| 2026.06.16 | ₩64,515 | ₩65,768 | ₩64,081 | ₩64,168 | -0.54% | 10만 |
|---|
| 2026.06.15 | ₩65,235 | ₩66,315 | ₩63,235 | ₩63,275 | -3.00% | 27.1만 |
|---|
| 2026.06.12 | ₩64,301 | ₩64,301 | ₩62,314 | ₩63,448 | -1.33% | 1.7만 |
|---|
| 2026.06.11 | ₩58,661 | ₩62,354 | ₩58,647 | ₩62,354 | +6.30% | 2.9만 |
|---|
| 2026.06.10 | ₩60,941 | ₩61,394 | ₩57,407 | ₩58,501 | -4.00% | 3.2만 |
|---|
| 2026.06.09 | ₩60,794 | ₩63,075 | ₩60,768 | ₩63,021 | +3.66% | 13.6만 |
|---|
| 2026.06.08 | ₩60,008 | ₩60,568 | ₩59,341 | ₩59,861 | -0.24% | 1만 |
|---|
| 2026.06.05 | ₩61,474 | ₩61,968 | ₩59,394 | ₩60,314 | -1.89% | 1.6만 |
|---|
| 2026.06.04 | ₩63,101 | ₩63,101 | ₩61,794 | ₩61,928 | -1.86% | 2.2만 |
|---|
| 2026.06.03 | ₩62,781 | ₩63,101 | ₩61,834 | ₩62,781 | 0.00% | 4.9천 |
|---|
| 2026.06.02 | ₩63,541 | ₩64,008 | ₩61,528 | ₩61,888 | -2.60% | 6.8만 |
|---|
| 2026.06.01 | ₩64,568 | ₩65,141 | ₩63,341 | ₩63,728 | -1.30% | 50.2만 |
|---|
| 2026.05.29 | ₩66,755 | ₩67,288 | ₩64,915 | ₩64,915 | -2.76% | 5.9만 |
|---|
| 2026.05.28 | ₩65,008 | ₩66,782 | ₩64,955 | ₩66,328 | +2.03% | 1.3만 |
|---|
| 2026.05.27 | ₩66,448 | ₩66,848 | ₩64,541 | ₩65,568 | -1.32% | 3만 |
|---|
| 2026.05.26 | ₩63,501 | ₩65,888 | ₩63,501 | ₩65,435 | +3.04% | 5.1만 |
|---|
| 2026.05.22 | ₩65,275 | ₩65,395 | ₩62,781 | ₩63,594 | -2.57% | 7천 |
|---|
| 2026.05.21 | ₩64,048 | ₩64,981 | ₩63,221 | ₩64,515 | +0.73% | 40.2만 |
|---|
| 2026.05.20 | ₩61,874 | ₩64,848 | ₩61,021 | ₩64,688 | +4.55% | 56.6만 |
|---|
| 2026.05.19 | ₩61,074 | ₩62,588 | ₩60,008 | ₩60,834 | -0.39% | 22.7만 |
|---|
| 2026.05.18 | ₩62,981 | ₩63,395 | ₩61,874 | ₩63,368 | +0.61% | 23.7만 |
|---|
| 2026.05.15 | ₩65,342 | ₩65,342 | ₩62,488 | ₩62,501 | -4.35% | 58.3만 |
|---|
| 2026.05.14 | ₩65,061 | ₩67,911 | ₩64,675 | ₩66,062 | +1.54% | 50.2만 |
|---|
| 2026.05.13 | ₩65,768 | ₩66,488 | ₩64,481 | ₩64,755 | -1.54% | 13.7만 |
|---|
| 2026.05.12 | ₩68,222 | ₩68,222 | ₩66,755 | ₩67,088 | -1.66% | 46.9만 |
|---|
| 2026.05.11 | ₩70,049 | ₩70,049 | ₩68,275 | ₩69,729 | -0.46% | 10.1만 |
|---|
| 2026.05.08 | ₩70,902 | ₩70,902 | ₩68,369 | ₩70,129 | -1.09% | 44.5만 |
|---|
| 2026.05.07 | ₩73,569 | ₩73,569 | ₩70,062 | ₩70,502 | -4.17% | 41.5만 |
|---|
| 2026.05.06 | ₩73,262 | ₩74,543 | ₩72,302 | ₩73,463 | +0.27% | 29.1만 |
|---|
| 2026.05.05 | ₩72,069 | ₩72,409 | ₩70,549 | ₩70,916 | -1.60% | 8.4만 |
|---|
| 2026.05.04 | ₩72,596 | ₩73,636 | ₩71,356 | ₩71,556 | -1.43% | 13.1만 |
|---|
| 2026.05.01 | ₩74,956 | ₩75,609 | ₩73,436 | ₩73,436 | -2.03% | 1.4만 |
|---|
| 2026.04.30 | ₩75,476 | ₩76,303 | ₩74,116 | ₩75,449 | -0.04% | 4만 |
|---|
| 2026.04.29 | ₩74,169 | ₩74,409 | ₩72,342 | ₩74,369 | +0.27% | 26.5만 |
|---|
| 2026.04.28 | ₩76,370 | ₩76,863 | ₩74,049 | ₩74,334 | -2.67% | 23.4만 |
|---|
| 2026.04.27 | ₩77,696 | ₩78,196 | ₩77,076 | ₩77,076 | -0.80% | 20.8만 |
|---|
| 2026.04.24 | ₩81,490 | ₩81,490 | ₩78,356 | ₩79,157 | -2.86% | 1.3만 |
|---|
| 2026.04.23 | ₩79,917 | ₩82,277 | ₩78,810 | ₩82,224 | +2.89% | 2.5만 |
|---|
| 2026.04.22 | ₩83,850 | ₩83,850 | ₩78,010 | ₩78,343 | -6.57% | 15만 |
|---|
| 2026.04.21 | ₩88,004 | ₩88,011 | ₩83,624 | ₩83,757 | -4.83% | 2만 |
|---|
| 2026.04.20 | ₩86,384 | ₩88,691 | ₩84,697 | ₩88,691 | +2.67% | 7.9만 |
|---|
| 2026.04.17 | ₩90,538 | ₩91,458 | ₩90,538 | ₩91,065 | +0.58% | 4.9천 |
|---|
| 2026.04.16 | ₩86,477 | ₩89,144 | ₩86,477 | ₩88,718 | +2.59% | 5.7천 |
|---|
| 2026.04.15 | ₩83,864 | ₩85,744 | ₩83,690 | ₩85,211 | +1.61% | 8.2천 |
|---|
| 2026.04.14 | ₩85,504 | ₩86,277 | ₩84,944 | ₩86,277 | +0.90% | 1.8만 |
|---|
| 2026.04.13 | ₩79,637 | ₩82,504 | ₩79,423 | ₩82,310 | +3.36% | 3.5천 |
|---|
| 2026.04.10 | ₩81,397 | ₩82,050 | ₩81,282 | ₩82,050 | +0.80% | 3.3천 |
|---|
| 2026.04.09 | ₩78,650 | ₩79,437 | ₩78,490 | ₩79,423 | +0.98% | 1.7만 |
|---|
| 2026.04.08 | ₩76,903 | ₩78,716 | ₩76,743 | ₩76,983 | +0.10% | 0 |
|---|
| 2026.04.07 | ₩69,782 | ₩71,662 | ₩69,635 | ₩71,662 | +2.69% | 4천 |
|---|
| 2026.04.06 | ₩71,809 | ₩72,342 | ₩71,582 | ₩72,342 | +0.74% | 5.9천 |
|---|
| 2026.04.02 | ₩74,369 | ₩74,369 | ₩71,516 | ₩72,329 | -2.74% | 15.4만 |
|---|
| 2026.04.01 | ₩74,369 | ₩74,436 | ₩73,169 | ₩73,169 | -1.61% | 86.3만 |
|---|
| 2026.03.31 | ₩70,142 | ₩74,423 | ₩70,142 | ₩73,329 | +4.54% | 13만 |
|---|
| 2026.03.30 | ₩73,076 | ₩73,076 | ₩69,275 | ₩69,915 | -4.32% | 9.7만 |
|---|
| 2026.03.27 | ₩73,129 | ₩74,049 | ₩72,049 | ₩72,116 | -1.39% | 6.6만 |
|---|
| 2026.03.26 | ₩75,689 | ₩75,836 | ₩74,263 | ₩74,796 | -1.18% | 5.5천 |
|---|
| 2026.03.25 | ₩77,330 | ₩77,330 | ₩75,929 | ₩76,623 | -0.91% | 19.6만 |
|---|
| 2026.03.24 | ₩75,716 | ₩77,263 | ₩75,076 | ₩75,076 | -0.85% | 8.9만 |
|---|
| 2026.03.23 | ₩76,343 | ₩76,476 | ₩75,263 | ₩76,396 | +0.07% | 51.5만 |
|---|
| 2026.03.20 | ₩76,343 | ₩76,343 | ₩71,156 | ₩71,289 | -6.62% | 10.7만 |
|---|
| 2026.03.19 | ₩75,463 | ₩77,943 | ₩75,116 | ₩76,370 | +1.20% | 8.5천 |
|---|
| 2026.03.18 | ₩76,956 | ₩77,516 | ₩75,756 | ₩75,889 | -1.39% | 4.3만 |
|---|
| 2026.03.17 | ₩78,610 | ₩79,610 | ₩77,370 | ₩78,490 | -0.15% | 2.1만 |
|---|
| 2026.03.16 | ₩78,223 | ₩78,717 | ₩77,170 | ₩77,170 | -1.35% | 3.9만 |
|---|
| 2026.03.13 | ₩73,649 | ₩76,343 | ₩73,382 | ₩76,250 | +3.53% | 33.3만 |
|---|
| 2026.03.12 | ₩79,223 | ₩79,223 | ₩74,521 | ₩74,796 | -5.59% | 9.3천 |
|---|
| 2026.03.11 | ₩80,789 | ₩81,143 | ₩79,437 | ₩79,810 | -1.21% | 5.7천 |
|---|
| 2026.03.10 | ₩81,516 | ₩82,544 | ₩80,973 | ₩81,250 | -0.33% | 302 |
|---|
| 2026.03.09 | ₩80,290 | ₩80,877 | ₩78,757 | ₩80,877 | +0.73% | 421 |
|---|
| 2026.03.06 | ₩83,224 | ₩83,224 | ₩81,744 | ₩82,330 | -1.07% | 5 |
|---|
| 2026.03.05 | ₩85,397 | ₩85,517 | ₩83,890 | ₩84,984 | -0.48% | 106 |
|---|
| 2026.03.04 | ₩86,464 | ₩86,637 | ₩86,331 | ₩86,637 | +0.20% | 434 |
|---|
| 2026.03.03 | ₩84,384 | ₩84,384 | ₩80,824 | ₩82,370 | -2.39% | 200 |
|---|
| 2026.03.02 | ₩86,811 | ₩87,664 | ₩84,771 | ₩85,677 | -1.31% | 4.9천 |
|---|
| 2026.02.27 | ₩86,331 | ₩88,371 | ₩85,877 | ₩87,931 | +1.85% | 6.2만 |
|---|
| 2026.02.26 | ₩88,958 | ₩89,691 | ₩87,318 | ₩88,704 | -0.28% | 2.1만 |
|---|
| 2026.02.25 | ₩91,785 | ₩91,785 | ₩89,878 | ₩89,878 | -2.08% | 1.3천 |
|---|
| 2026.02.24 | ₩93,998 | ₩94,132 | ₩91,594 | ₩91,594 | -2.56% | 500 |
|---|
| 2026.02.23 | ₩91,318 | ₩92,158 | ₩90,795 | ₩90,795 | -0.57% | 100 |
|---|
| 2026.02.20 | ₩95,259 | ₩95,572 | ₩93,892 | ₩94,425 | -0.87% | 2.1천 |
|---|
| 2026.02.19 | ₩96,812 | ₩97,119 | ₩95,352 | ₩95,372 | -1.49% | 9.7천 |
|---|
| 2026.02.18 | ₩98,706 | ₩100,013 | ₩97,279 | ₩97,279 | -1.45% | 6.9만 |
|---|
| 2026.02.17 | ₩99,639 | ₩99,639 | ₩97,692 | ₩98,066 | -1.58% | 3.7만 |
|---|
| 2026.02.13 | ₩95,252 | ₩98,852 | ₩95,252 | ₩97,972 | +2.86% | 13.7만 |
|---|
| 2026.02.12 | ₩99,066 | ₩99,449 | ₩95,992 | ₩95,992 | -3.10% | 11.9만 |
|---|
| 2026.02.11 | ₩92,678 | ₩98,519 | ₩92,678 | ₩98,519 | +6.30% | 35.1만 |
|---|
| 2026.02.10 | ₩86,683 | ₩87,211 | ₩86,683 | ₩87,211 | +0.61% | 1.6만 |
|---|
| 2026.02.09 | ₩86,678 | ₩86,678 | ₩86,344 | ₩86,344 | -0.38% | 7.6만 |
|---|
| 2026.02.06 | ₩83,163 | ₩86,597 | ₩83,163 | ₩86,011 | +3.42% | 11.9만 |
|---|
| 2026.02.05 | ₩83,477 | ₩83,477 | ₩79,410 | ₩79,410 | -4.87% | 25.2만 |
|---|
| 2026.02.04 | ₩86,678 | ₩87,078 | ₩84,291 | ₩86,771 | +0.11% | 14만 |
|---|
| 2026.02.03 | ₩85,864 | ₩87,011 | ₩83,728 | ₩87,011 | +1.34% | 12.6만 |
|---|
| 2026.02.02 | ₩82,776 | ₩83,944 | ₩82,776 | ₩83,410 | +0.77% | 2.1천 |
|---|
| 2026.01.30 | ₩84,717 | ₩84,717 | ₩83,344 | ₩84,477 | -0.28% | 15.1만 |
|---|
| 2026.01.29 | ₩86,051 | ₩87,211 | ₩86,024 | ₩87,144 | +1.27% | 15.4만 |
|---|
| 2026.01.28 | ₩87,398 | ₩89,118 | ₩86,891 | ₩86,891 | -0.58% | 2.9만 |
|---|
| 2026.01.27 | ₩90,006 | ₩90,251 | ₩88,598 | ₩88,638 | -1.52% | 9.9만 |
|---|
| 2026.01.26 | ₩89,465 | ₩89,678 | ₩89,051 | ₩89,551 | +0.10% | 34.7만 |
|---|
| 2026.01.23 | ₩88,491 | ₩89,198 | ₩88,078 | ₩88,451 | -0.05% | 40.8만 |
|---|
| 2026.01.22 | ₩87,838 | ₩87,838 | ₩87,838 | ₩87,838 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩88,478 | ₩88,478 | ₩86,091 | ₩87,838 | -0.72% | 20.3만 |
|---|
| 2026.01.20 | ₩88,971 | ₩89,864 | ₩87,064 | ₩87,838 | -1.27% | 12.3만 |
|---|
| 2026.01.16 | ₩88,411 | ₩90,665 | ₩88,344 | ₩89,678 | +1.43% | 137.6만 |
|---|
| 2026.01.15 | ₩94,625 | ₩95,198 | ₩92,172 | ₩92,172 | -2.59% | 10.2만 |
|---|
| 2026.01.14 | ₩92,332 | ₩93,118 | ₩90,865 | ₩93,118 | +0.85% | 20.9만 |
|---|
| 2026.01.13 | ₩91,385 | ₩93,678 | ₩90,478 | ₩92,543 | +1.27% | 5.9천 |
|---|
| 2026.01.12 | ₩94,839 | ₩95,039 | ₩91,091 | ₩91,198 | -3.84% | 28.2만 |
|---|
| 2026.01.09 | ₩90,131 | ₩91,891 | ₩89,651 | ₩91,891 | +1.95% | 1.8만 |
|---|
| 2026.01.08 | ₩89,811 | ₩91,825 | ₩89,518 | ₩91,025 | +1.35% | 10만 |
|---|
| 2026.01.07 | ₩88,624 | ₩90,091 | ₩86,704 | ₩86,872 | -1.98% | 20.7만 |
|---|
| 2026.01.06 | ₩85,277 | ₩89,291 | ₩85,277 | ₩88,704 | +4.02% | 8.1만 |
|---|
| 2026.01.05 | ₩79,277 | ₩87,758 | ₩79,277 | ₩86,317 | +8.88% | 63.6만 |
|---|
| 2026.01.02 | ₩73,609 | ₩75,236 | ₩73,609 | ₩75,236 | +2.21% | 2.4천 |
|---|
| 2025.12.31 | ₩78,770 | ₩78,770 | ₩73,543 | ₩73,543 | -6.64% | 6.4만 |
|---|
| 2025.12.30 | ₩79,197 | ₩79,623 | ₩79,159 | ₩79,597 | +0.51% | 4.3천 |
|---|
| 2025.12.29 | ₩80,197 | ₩80,197 | ₩80,010 | ₩80,010 | -0.23% | 5.1만 |
|---|
| 2025.12.26 | ₩80,463 | ₩80,463 | ₩80,197 | ₩80,197 | -0.33% | 812 |
|---|
| 2025.12.24 | ₩81,223 | ₩81,223 | ₩80,997 | ₩80,997 | -0.28% | 782 |
|---|
| 2025.12.23 | ₩81,143 | ₩81,664 | ₩81,143 | ₩81,664 | +0.64% | 1.2천 |
|---|
| 2025.12.22 | ₩82,227 | ₩82,517 | ₩82,090 | ₩82,357 | +0.16% | 5.6천 |
|---|
| 2025.12.19 | ₩81,237 | ₩81,944 | ₩81,237 | ₩81,610 | +0.46% | 1.8천 |
|---|
| 2025.12.18 | ₩80,570 | ₩82,224 | ₩80,570 | ₩82,170 | +1.99% | 5.7천 |
|---|
| 2025.12.17 | ₩79,130 | ₩80,503 | ₩78,476 | ₩78,476 | -0.83% | 4.5만 |
|---|
| 2025.12.16 | ₩80,677 | ₩80,677 | ₩80,157 | ₩80,157 | -0.64% | 4.2만 |
|---|
| 2025.12.15 | ₩79,557 | ₩79,983 | ₩79,237 | ₩79,790 | +0.29% | 1.1만 |
|---|
| 2025.12.12 | ₩82,064 | ₩82,064 | ₩80,357 | ₩80,383 | -2.05% | 2.9만 |
|---|
| 2025.12.11 | ₩80,730 | ₩82,997 | ₩80,730 | ₩82,797 | +2.56% | 2만 |
|---|
| 2025.12.10 | ₩78,250 | ₩81,650 | ₩78,250 | ₩81,130 | +3.68% | 4.1만 |
|---|
| 2025.12.09 | ₩78,651 | ₩79,423 | ₩78,503 | ₩78,823 | +0.22% | 4만 |
|---|
| 2025.12.08 | ₩78,770 | ₩80,157 | ₩78,590 | ₩79,810 | +1.32% | 8.2천 |
|---|
| 2025.12.05 | ₩78,050 | ₩78,983 | ₩77,678 | ₩78,636 | +0.75% | 3.2만 |
|---|
| 2025.12.04 | ₩75,943 | ₩77,796 | ₩75,943 | ₩77,676 | +2.28% | 2.3만 |
|---|
| 2025.12.03 | ₩74,489 | ₩76,543 | ₩74,489 | ₩75,943 | +1.95% | 6.4천 |
|---|
| 2025.12.02 | ₩71,302 | ₩73,809 | ₩71,302 | ₩73,796 | +3.50% | 1만 |
|---|
| 2025.12.01 | ₩70,696 | ₩71,929 | ₩70,502 | ₩70,622 | -0.10% | 2.1만 |
|---|
| 2025.11.28 | ₩71,350 | ₩71,929 | ₩71,350 | ₩71,582 | +0.33% | 2.9만 |
|---|
| 2025.11.26 | ₩68,115 | ₩71,036 | ₩68,115 | ₩70,769 | +3.90% | 8.3천 |
|---|
| 2025.11.25 | ₩66,942 | ₩68,982 | ₩66,942 | ₩67,808 | +1.29% | 3.4만 |
|---|
| 2025.11.24 | ₩66,675 | ₩66,767 | ₩65,555 | ₩65,662 | -1.52% | 1.5만 |
|---|
| 2025.11.21 | ₩67,768 | ₩67,768 | ₩65,888 | ₩66,462 | -1.93% | 6.4천 |
|---|
| 2025.11.20 | ₩65,168 | ₩65,221 | ₩63,355 | ₩63,808 | -2.09% | 1.3만 |
|---|
| 2025.11.19 | ₩66,048 | ₩66,062 | ₩64,568 | ₩64,568 | -2.24% | 35.5만 |
|---|
| 2025.11.18 | ₩65,808 | ₩66,275 | ₩65,448 | ₩65,835 | +0.04% | 5천 |
|---|
| 2025.11.17 | ₩67,488 | ₩67,782 | ₩66,182 | ₩66,688 | -1.19% | 1.3만 |
|---|
| 2025.11.14 | ₩67,515 | ₩68,249 | ₩67,315 | ₩68,249 | +1.09% | 17.2만 |
|---|
| 2025.11.13 | ₩71,462 | ₩71,462 | ₩68,395 | ₩68,728 | -3.83% | 2.2천 |
|---|
| 2025.11.12 | ₩73,396 | ₩73,396 | ₩71,422 | ₩71,422 | -2.69% | 1천 |
|---|
| 2025.11.11 | ₩71,396 | ₩73,369 | ₩70,716 | ₩73,129 | +2.43% | 3.9천 |
|---|
| 2025.11.10 | ₩66,715 | ₩71,582 | ₩62,741 | ₩71,209 | +6.74% | 1.6만 |
|---|
| 2025.11.07 | ₩65,168 | ₩66,328 | ₩64,801 | ₩66,328 | +1.78% | 9.4천 |
|---|
| 2025.11.06 | ₩65,275 | ₩65,275 | ₩62,995 | ₩64,221 | -1.61% | 1.7만 |
|---|
| 2025.11.05 | ₩65,315 | ₩66,368 | ₩65,141 | ₩65,141 | -0.27% | 23.7만 |
|---|
| 2025.11.04 | ₩66,035 | ₩67,382 | ₩66,035 | ₩66,535 | +0.76% | 5.2만 |
|---|
| 2025.11.03 | ₩68,675 | ₩68,675 | ₩67,008 | ₩67,368 | -1.90% | 2만 |
|---|
| 2025.10.31 | ₩69,582 | ₩69,582 | ₩68,075 | ₩68,075 | -2.17% | 6.8만 |
|---|
| 2025.10.30 | ₩70,569 | ₩71,342 | ₩69,969 | ₩69,969 | -0.85% | 1.3만 |
|---|
| 2025.10.29 | ₩70,676 | ₩72,969 | ₩70,676 | ₩72,449 | +2.51% | 5만 |
|---|
| 2025.10.28 | ₩71,809 | ₩72,042 | ₩70,809 | ₩71,062 | -1.04% | 57.1만 |
|---|
| 2025.10.27 | ₩71,756 | ₩71,756 | ₩70,889 | ₩70,889 | -1.21% | 2.4천 |
|---|
| 2025.10.24 | ₩72,662 | ₩72,942 | ₩72,062 | ₩72,062 | -0.83% | 3만 |
|---|
| 2025.10.23 | ₩71,916 | ₩72,022 | ₩71,076 | ₩71,449 | -0.65% | 22.3만 |
|---|
| 2025.10.22 | ₩73,983 | ₩73,983 | ₩71,939 | ₩71,996 | -2.69% | 1.6만 |
|---|
| 2025.10.21 | ₩76,570 | ₩76,570 | ₩75,263 | ₩75,783 | -1.03% | 2.3만 |
|---|
| 2025.10.20 | ₩74,503 | ₩74,503 | ₩73,689 | ₩74,089 | -0.55% | 1.4만 |
|---|
| 2025.10.17 | ₩74,089 | ₩74,089 | ₩72,529 | ₩73,476 | -0.83% | 8.3천 |
|---|
| 2025.10.16 | ₩74,563 | ₩74,929 | ₩73,743 | ₩73,809 | -1.01% | 2.9천 |
|---|
| 2025.10.15 | ₩75,743 | ₩76,196 | ₩74,983 | ₩75,543 | -0.26% | 6.7만 |
|---|
| 2025.10.14 | ₩71,609 | ₩75,623 | ₩71,359 | ₩75,583 | +5.55% | 28.7만 |
|---|
| 2025.10.13 | ₩72,582 | ₩72,929 | ₩71,876 | ₩72,396 | -0.26% | 4.8만 |
|---|
| 2025.10.10 | ₩75,743 | ₩75,743 | ₩72,636 | ₩72,636 | -4.10% | 1.5만 |
|---|
