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 | ₩48,685 | ₩48,685 | ₩46,672 | ₩47,179 | -3.10% | 13.8만 |
| 2026.10.08 | ₩47,939 | ₩48,445 | ₩46,938 | ₩48,139 | +0.42% | 5.3만 |
| 2026.10.07 | ₩50,659 | ₩50,659 | ₩46,805 | ₩48,339 | -4.58% | 39.5만 |
| 2026.10.06 | ₩51,139 | ₩52,419 | ₩51,072 | ₩51,439 | +0.59% | 107.7만 |
| 2026.10.05 | ₩52,006 | ₩52,206 | ₩51,072 | ₩51,212 | -1.53% | 6만 |
| 2026.10.02 | ₩53,673 | ₩53,779 | ₩52,006 | ₩52,032 | -3.06% | 5.7만 |
| 2026.10.01 | ₩53,639 | ₩54,336 | ₩52,752 | ₩53,153 | -0.91% | 14.8만 |
| 2026.09.30 | ₩55,993 | ₩56,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,953 |
| -3.64% |
| 20.6만 |
| 2026.09.29 | ₩57,100 | ₩57,100 | ₩54,646 | ₩56,006 | -1.91% | 13.9만 |
|---|
| 2026.09.28 | ₩54,026 | ₩56,913 | ₩53,339 | ₩56,700 | +4.95% | 20.6만 |
|---|
| 2026.09.25 | ₩54,793 | ₩55,259 | ₩53,579 | ₩55,033 | +0.44% | 4.7만 |
|---|
| 2026.09.24 | ₩53,739 | ₩54,646 | ₩52,806 | ₩54,233 | +0.92% | 19.5만 |
|---|
| 2026.09.23 | ₩54,406 | ₩54,406 | ₩53,259 | ₩54,099 | -0.56% | 11.6만 |
|---|
| 2026.09.22 | ₩52,792 | ₩54,539 | ₩51,339 | ₩54,406 | +3.06% | 20.4만 |
|---|
| 2026.09.21 | ₩48,819 | ₩52,339 | ₩48,139 | ₩52,032 | +6.58% | 17.5만 |
|---|
| 2026.09.18 | ₩49,112 | ₩49,845 | ₩48,035 | ₩48,405 | -1.44% | 2.6만 |
|---|
| 2026.09.17 | ₩48,685 | ₩50,139 | ₩48,272 | ₩48,872 | +0.38% | 9.7만 |
|---|
| 2026.09.16 | ₩48,952 | ₩49,219 | ₩47,233 | ₩47,999 | -1.95% | 10만 |
|---|
| 2026.09.15 | ₩50,139 | ₩50,139 | ₩48,085 | ₩48,339 | -3.59% | 5.8만 |
|---|
| 2026.09.14 | ₩51,526 | ₩51,526 | ₩50,112 | ₩50,486 | -2.02% | 5만 |
|---|
| 2026.09.11 | ₩51,326 | ₩52,686 | ₩50,672 | ₩51,446 | +0.23% | 5.6만 |
|---|
| 2026.09.10 | ₩52,112 | ₩53,006 | ₩50,872 | ₩51,192 | -1.77% | 4만 |
|---|
| 2026.09.09 | ₩53,339 | ₩53,473 | ₩52,139 | ₩52,219 | -2.10% | 4.4만 |
|---|
| 2026.09.08 | ₩54,673 | ₩54,803 | ₩53,793 | ₩54,233 | -0.80% | 1.2만 |
|---|
| 2026.09.04 | ₩54,553 | ₩55,179 | ₩54,166 | ₩54,753 | +0.37% | 3.9천 |
|---|
| 2026.09.03 | ₩54,706 | ₩55,659 | ₩54,393 | ₩55,259 | +1.01% | 3.5만 |
|---|
| 2026.09.02 | ₩53,313 | ₩54,806 | ₩53,273 | ₩54,286 | +1.83% | 5만 |
|---|
| 2026.09.01 | ₩53,806 | ₩54,246 | ₩52,939 | ₩53,259 | -1.02% | 5.5만 |
|---|
| 2026.08.31 | ₩54,033 | ₩55,353 | ₩53,913 | ₩54,233 | +0.37% | 6.1만 |
|---|
| 2026.08.28 | ₩56,446 | ₩56,446 | ₩54,553 | ₩54,966 | -2.62% | 4.1만 |
|---|
| 2026.08.27 | ₩57,406 | ₩57,406 | ₩55,639 | ₩56,673 | -1.28% | 1.8만 |
|---|
| 2026.08.26 | ₩55,939 | ₩57,273 | ₩55,939 | ₩56,566 | +1.12% | 9.8천 |
|---|
| 2026.08.25 | ₩54,499 | ₩56,073 | ₩54,499 | ₩55,779 | +2.35% | 19.6만 |
|---|
| 2026.08.24 | ₩55,726 | ₩55,726 | ₩54,019 | ₩54,039 | -3.03% | 73.9만 |
|---|
| 2026.08.21 | ₩55,233 | ₩55,499 | ₩54,699 | ₩55,419 | +0.34% | 5.5만 |
|---|
| 2026.08.20 | ₩55,339 | ₩56,793 | ₩53,339 | ₩53,886 | -2.63% | 13.4만 |
|---|
| 2026.08.19 | ₩55,406 | ₩56,753 | ₩55,406 | ₩56,420 | +1.83% | 18.3만 |
|---|
| 2026.08.18 | ₩55,673 | ₩55,673 | ₩54,339 | ₩54,339 | -2.40% | 2.9만 |
|---|
| 2026.08.17 | ₩58,220 | ₩58,220 | ₩55,379 | ₩56,006 | -3.80% | 6.7만 |
|---|
| 2026.08.14 | ₩61,700 | ₩62,874 | ₩56,406 | ₩57,273 | -7.18% | 4만 |
|---|
| 2026.08.13 | ₩58,886 | ₩59,887 | ₩58,340 | ₩58,833 | -0.09% | 1.4만 |
|---|
| 2026.08.12 | ₩59,873 | ₩59,873 | ₩58,340 | ₩59,113 | -1.27% | 1.9만 |
|---|
| 2026.08.11 | ₩61,167 | ₩61,167 | ₩60,447 | ₩60,780 | -0.63% | 3.4만 |
|---|
| 2026.08.10 | ₩61,633 | ₩61,633 | ₩60,047 | ₩60,513 | -1.82% | 6.4천 |
|---|
| 2026.08.07 | ₩61,047 | ₩62,634 | ₩61,047 | ₩62,607 | +2.56% | 9.4만 |
|---|
| 2026.08.06 | ₩60,687 | ₩61,073 | ₩59,527 | ₩60,007 | -1.12% | 14.1만 |
|---|
| 2026.08.05 | ₩60,273 | ₩62,780 | ₩60,007 | ₩62,247 | +3.27% | 10.8만 |
|---|
| 2026.08.04 | ₩57,340 | ₩60,927 | ₩57,340 | ₩60,167 | +4.93% | 23.1만 |
|---|
| 2026.08.03 | ₩54,539 | ₩56,460 | ₩54,539 | ₩56,420 | +3.45% | 21.4만 |
|---|
| 2026.07.31 | ₩55,539 | ₩55,539 | ₩53,646 | ₩54,006 | -2.76% | 15.5만 |
|---|
| 2026.07.30 | ₩55,446 | ₩56,220 | ₩54,846 | ₩55,513 | +0.12% | 1.9만 |
|---|
| 2026.07.29 | ₩56,686 | ₩56,860 | ₩54,539 | ₩55,606 | -1.91% | 23.2만 |
|---|
| 2026.07.28 | ₩57,986 | ₩58,940 | ₩57,220 | ₩57,940 | -0.08% | 6.7만 |
|---|
| 2026.07.27 | ₩57,326 | ₩57,420 | ₩56,433 | ₩57,313 | -0.02% | 9.1만 |
|---|
| 2026.07.24 | ₩55,406 | ₩57,173 | ₩54,846 | ₩55,979 | +1.03% | 12.2만 |
|---|
| 2026.07.23 | ₩55,686 | ₩57,433 | ₩55,686 | ₩56,606 | +1.65% | 3.5만 |
|---|
| 2026.07.22 | ₩56,406 | ₩57,353 | ₩56,253 | ₩56,713 | +0.54% | 10.6만 |
|---|
| 2026.07.21 | ₩55,619 | ₩56,780 | ₩54,353 | ₩56,260 | +1.15% | 43만 |
|---|
| 2026.07.20 | ₩58,193 | ₩58,193 | ₩54,433 | ₩54,753 | -5.91% | 10만 |
|---|
| 2026.07.17 | ₩60,353 | ₩60,500 | ₩57,093 | ₩57,340 | -4.99% | 7.8만 |
|---|
| 2026.07.16 | ₩59,860 | ₩60,993 | ₩59,221 | ₩60,727 | +1.45% | 3.5만 |
|---|
| 2026.07.15 | ₩58,113 | ₩60,153 | ₩57,573 | ₩60,047 | +3.33% | 6만 |
|---|
| 2026.07.14 | ₩56,340 | ₩57,473 | ₩56,206 | ₩57,286 | +1.68% | 2.4만 |
|---|
| 2026.07.13 | ₩58,060 | ₩58,060 | ₩55,033 | ₩55,273 | -4.80% | 7.3만 |
|---|
| 2026.07.10 | ₩58,073 | ₩58,860 | ₩56,780 | ₩58,833 | +1.31% | 4.9만 |
|---|
| 2026.07.09 | ₩57,606 | ₩58,620 | ₩57,085 | ₩57,660 | +0.09% | 4.4만 |
|---|
| 2026.07.08 | ₩59,460 | ₩59,460 | ₩55,059 | ₩57,593 | -3.14% | 15.9만 |
|---|
| 2026.07.07 | ₩60,340 | ₩60,340 | ₩59,306 | ₩59,407 | -1.55% | 4.5만 |
|---|
| 2026.07.06 | ₩62,007 | ₩62,527 | ₩60,753 | ₩60,913 | -1.76% | 9.8만 |
|---|
| 2026.07.02 | ₩64,100 | ₩64,100 | ₩60,967 | ₩62,167 | -3.02% | 7.1만 |
|---|
| 2026.07.01 | ₩65,821 | ₩67,887 | ₩63,154 | ₩63,154 | -4.05% | 5.8만 |
|---|
| 2026.06.30 | ₩67,674 | ₩68,314 | ₩62,620 | ₩64,994 | -3.96% | 37.7만 |
|---|
| 2026.06.29 | ₩65,927 | ₩69,288 | ₩65,341 | ₩67,594 | +2.53% | 2만 |
|---|
| 2026.06.26 | ₩67,287 | ₩68,501 | ₩66,434 | ₩66,434 | -1.27% | 40.1만 |
|---|
| 2026.06.25 | ₩66,114 | ₩67,821 | ₩64,674 | ₩67,821 | +2.58% | 8.8만 |
|---|
| 2026.06.24 | ₩63,327 | ₩65,261 | ₩61,100 | ₩64,767 | +2.27% | 12.9만 |
|---|
| 2026.06.23 | ₩63,434 | ₩63,980 | ₩62,120 | ₩62,567 | -1.37% | 9만 |
|---|
| 2026.06.22 | ₩66,674 | ₩66,687 | ₩63,860 | ₩63,887 | -4.18% | 2.2만 |
|---|
| 2026.06.18 | ₩65,181 | ₩67,261 | ₩64,660 | ₩67,221 | +3.13% | 6만 |
|---|
| 2026.06.17 | ₩67,154 | ₩67,341 | ₩63,074 | ₩63,420 | -5.56% | 36.3만 |
|---|
| 2026.06.16 | ₩64,514 | ₩65,767 | ₩64,080 | ₩64,167 | -0.54% | 10만 |
|---|
| 2026.06.15 | ₩65,234 | ₩66,314 | ₩63,234 | ₩63,274 | -3.00% | 27.1만 |
|---|
| 2026.06.12 | ₩64,300 | ₩64,300 | ₩62,314 | ₩63,447 | -1.33% | 1.7만 |
|---|
| 2026.06.11 | ₩58,660 | ₩62,354 | ₩58,646 | ₩62,354 | +6.30% | 2.9만 |
|---|
| 2026.06.10 | ₩60,940 | ₩61,393 | ₩57,406 | ₩58,500 | -4.00% | 3.2만 |
|---|
| 2026.06.09 | ₩60,793 | ₩63,074 | ₩60,767 | ₩63,020 | +3.66% | 13.6만 |
|---|
| 2026.06.08 | ₩60,007 | ₩60,567 | ₩59,340 | ₩59,860 | -0.24% | 1만 |
|---|
| 2026.06.05 | ₩61,473 | ₩61,967 | ₩59,393 | ₩60,313 | -1.89% | 1.6만 |
|---|
| 2026.06.04 | ₩63,100 | ₩63,100 | ₩61,793 | ₩61,927 | -1.86% | 2.2만 |
|---|
| 2026.06.03 | ₩62,780 | ₩63,100 | ₩61,833 | ₩62,780 | 0.00% | 4.9천 |
|---|
| 2026.06.02 | ₩63,540 | ₩64,007 | ₩61,527 | ₩61,887 | -2.60% | 6.8만 |
|---|
| 2026.06.01 | ₩64,567 | ₩65,140 | ₩63,340 | ₩63,727 | -1.30% | 50.2만 |
|---|
| 2026.05.29 | ₩66,754 | ₩67,287 | ₩64,914 | ₩64,914 | -2.76% | 5.9만 |
|---|
| 2026.05.28 | ₩65,007 | ₩66,781 | ₩64,954 | ₩66,327 | +2.03% | 1.3만 |
|---|
| 2026.05.27 | ₩66,447 | ₩66,847 | ₩64,540 | ₩65,567 | -1.32% | 3만 |
|---|
| 2026.05.26 | ₩63,500 | ₩65,887 | ₩63,500 | ₩65,434 | +3.04% | 5.1만 |
|---|
| 2026.05.22 | ₩65,274 | ₩65,394 | ₩62,780 | ₩63,594 | -2.57% | 7천 |
|---|
| 2026.05.21 | ₩64,047 | ₩64,980 | ₩63,220 | ₩64,514 | +0.73% | 40.2만 |
|---|
| 2026.05.20 | ₩61,873 | ₩64,847 | ₩61,020 | ₩64,687 | +4.55% | 56.6만 |
|---|
| 2026.05.19 | ₩61,073 | ₩62,587 | ₩60,007 | ₩60,833 | -0.39% | 22.7만 |
|---|
| 2026.05.18 | ₩62,980 | ₩63,394 | ₩61,873 | ₩63,367 | +0.61% | 23.7만 |
|---|
| 2026.05.15 | ₩65,341 | ₩65,341 | ₩62,487 | ₩62,500 | -4.35% | 58.3만 |
|---|
| 2026.05.14 | ₩65,060 | ₩67,910 | ₩64,674 | ₩66,061 | +1.54% | 50.2만 |
|---|
| 2026.05.13 | ₩65,767 | ₩66,487 | ₩64,480 | ₩64,754 | -1.54% | 13.7만 |
|---|
| 2026.05.12 | ₩68,221 | ₩68,221 | ₩66,754 | ₩67,087 | -1.66% | 46.9만 |
|---|
| 2026.05.11 | ₩70,048 | ₩70,048 | ₩68,274 | ₩69,728 | -0.46% | 10.1만 |
|---|
| 2026.05.08 | ₩70,901 | ₩70,901 | ₩68,368 | ₩70,128 | -1.09% | 44.5만 |
|---|
| 2026.05.07 | ₩73,568 | ₩73,568 | ₩70,061 | ₩70,501 | -4.17% | 41.5만 |
|---|
| 2026.05.06 | ₩73,261 | ₩74,542 | ₩72,301 | ₩73,461 | +0.27% | 29.1만 |
|---|
| 2026.05.05 | ₩72,068 | ₩72,408 | ₩70,548 | ₩70,914 | -1.60% | 8.4만 |
|---|
| 2026.05.04 | ₩72,595 | ₩73,635 | ₩71,355 | ₩71,555 | -1.43% | 13.1만 |
|---|
| 2026.05.01 | ₩74,955 | ₩75,608 | ₩73,435 | ₩73,435 | -2.03% | 1.4만 |
|---|
| 2026.04.30 | ₩75,475 | ₩76,302 | ₩74,115 | ₩75,448 | -0.04% | 4만 |
|---|
| 2026.04.29 | ₩74,168 | ₩74,408 | ₩72,341 | ₩74,368 | +0.27% | 26.5만 |
|---|
| 2026.04.28 | ₩76,368 | ₩76,862 | ₩74,048 | ₩74,332 | -2.67% | 23.4만 |
|---|
| 2026.04.27 | ₩77,695 | ₩78,195 | ₩77,075 | ₩77,075 | -0.80% | 20.8만 |
|---|
| 2026.04.24 | ₩81,489 | ₩81,489 | ₩78,355 | ₩79,155 | -2.86% | 1.3만 |
|---|
| 2026.04.23 | ₩79,915 | ₩82,276 | ₩78,809 | ₩82,222 | +2.89% | 2.5만 |
|---|
| 2026.04.22 | ₩83,849 | ₩83,849 | ₩78,009 | ₩78,342 | -6.57% | 15만 |
|---|
| 2026.04.21 | ₩88,003 | ₩88,010 | ₩83,623 | ₩83,756 | -4.83% | 2만 |
|---|
| 2026.04.20 | ₩86,383 | ₩88,690 | ₩84,696 | ₩88,690 | +2.67% | 7.9만 |
|---|
| 2026.04.17 | ₩90,537 | ₩91,457 | ₩90,537 | ₩91,063 | +0.58% | 4.9천 |
|---|
| 2026.04.16 | ₩86,476 | ₩89,143 | ₩86,476 | ₩88,716 | +2.59% | 5.7천 |
|---|
| 2026.04.15 | ₩83,863 | ₩85,743 | ₩83,689 | ₩85,209 | +1.61% | 8.2천 |
|---|
| 2026.04.14 | ₩85,503 | ₩86,276 | ₩84,943 | ₩86,276 | +0.90% | 1.8만 |
|---|
| 2026.04.13 | ₩79,635 | ₩82,502 | ₩79,422 | ₩82,309 | +3.36% | 3.5천 |
|---|
| 2026.04.10 | ₩81,396 | ₩82,049 | ₩81,281 | ₩82,049 | +0.80% | 3.3천 |
|---|
| 2026.04.09 | ₩78,649 | ₩79,435 | ₩78,489 | ₩79,422 | +0.98% | 1.7만 |
|---|
| 2026.04.08 | ₩76,902 | ₩78,715 | ₩76,742 | ₩76,982 | +0.10% | 0 |
|---|
| 2026.04.07 | ₩69,781 | ₩71,661 | ₩69,634 | ₩71,661 | +2.69% | 4천 |
|---|
| 2026.04.06 | ₩71,808 | ₩72,341 | ₩71,581 | ₩72,341 | +0.74% | 5.9천 |
|---|
| 2026.04.02 | ₩74,368 | ₩74,368 | ₩71,515 | ₩72,328 | -2.74% | 15.4만 |
|---|
| 2026.04.01 | ₩74,368 | ₩74,435 | ₩73,168 | ₩73,168 | -1.61% | 86.3만 |
|---|
| 2026.03.31 | ₩70,141 | ₩74,422 | ₩70,141 | ₩73,328 | +4.54% | 13만 |
|---|
| 2026.03.30 | ₩73,075 | ₩73,075 | ₩69,274 | ₩69,914 | -4.32% | 9.7만 |
|---|
| 2026.03.27 | ₩73,128 | ₩74,048 | ₩72,048 | ₩72,115 | -1.39% | 6.6만 |
|---|
| 2026.03.26 | ₩75,688 | ₩75,835 | ₩74,261 | ₩74,795 | -1.18% | 5.5천 |
|---|
| 2026.03.25 | ₩77,329 | ₩77,329 | ₩75,928 | ₩76,622 | -0.91% | 19.6만 |
|---|
| 2026.03.24 | ₩75,715 | ₩77,262 | ₩75,075 | ₩75,075 | -0.85% | 8.9만 |
|---|
| 2026.03.23 | ₩76,342 | ₩76,475 | ₩75,262 | ₩76,395 | +0.07% | 51.5만 |
|---|
| 2026.03.20 | ₩76,342 | ₩76,342 | ₩71,154 | ₩71,288 | -6.62% | 10.7만 |
|---|
| 2026.03.19 | ₩75,462 | ₩77,942 | ₩75,115 | ₩76,368 | +1.20% | 8.5천 |
|---|
| 2026.03.18 | ₩76,955 | ₩77,515 | ₩75,755 | ₩75,888 | -1.39% | 4.3만 |
|---|
| 2026.03.17 | ₩78,609 | ₩79,609 | ₩77,369 | ₩78,489 | -0.15% | 2.1만 |
|---|
| 2026.03.16 | ₩78,222 | ₩78,715 | ₩77,168 | ₩77,168 | -1.35% | 3.9만 |
|---|
| 2026.03.13 | ₩73,648 | ₩76,342 | ₩73,381 | ₩76,248 | +3.53% | 33.3만 |
|---|
| 2026.03.12 | ₩79,222 | ₩79,222 | ₩74,520 | ₩74,795 | -5.59% | 9.3천 |
|---|
| 2026.03.11 | ₩80,788 | ₩81,142 | ₩79,435 | ₩79,809 | -1.21% | 5.7천 |
|---|
| 2026.03.10 | ₩81,515 | ₩82,542 | ₩80,972 | ₩81,249 | -0.33% | 302 |
|---|
| 2026.03.09 | ₩80,289 | ₩80,876 | ₩78,755 | ₩80,876 | +0.73% | 421 |
|---|
| 2026.03.06 | ₩83,222 | ₩83,222 | ₩81,742 | ₩82,329 | -1.07% | 5 |
|---|
| 2026.03.05 | ₩85,396 | ₩85,516 | ₩83,889 | ₩84,983 | -0.48% | 106 |
|---|
| 2026.03.04 | ₩86,463 | ₩86,636 | ₩86,329 | ₩86,636 | +0.20% | 434 |
|---|
| 2026.03.03 | ₩84,383 | ₩84,383 | ₩80,822 | ₩82,369 | -2.39% | 200 |
|---|
| 2026.03.02 | ₩86,810 | ₩87,663 | ₩84,769 | ₩85,676 | -1.31% | 4.9천 |
|---|
| 2026.02.27 | ₩86,329 | ₩88,370 | ₩85,876 | ₩87,930 | +1.85% | 6.2만 |
|---|
| 2026.02.26 | ₩88,956 | ₩89,690 | ₩87,316 | ₩88,703 | -0.28% | 2.1만 |
|---|
| 2026.02.25 | ₩91,783 | ₩91,783 | ₩89,877 | ₩89,877 | -2.08% | 1.3천 |
|---|
| 2026.02.24 | ₩93,997 | ₩94,130 | ₩91,592 | ₩91,592 | -2.56% | 500 |
|---|
| 2026.02.23 | ₩91,317 | ₩92,157 | ₩90,794 | ₩90,794 | -0.57% | 100 |
|---|
| 2026.02.20 | ₩95,257 | ₩95,570 | ₩93,890 | ₩94,424 | -0.87% | 2.1천 |
|---|
| 2026.02.19 | ₩96,811 | ₩97,117 | ₩95,350 | ₩95,370 | -1.49% | 9.7천 |
|---|
| 2026.02.18 | ₩98,704 | ₩100,011 | ₩97,277 | ₩97,277 | -1.45% | 6.9만 |
|---|
| 2026.02.17 | ₩99,638 | ₩99,638 | ₩97,691 | ₩98,064 | -1.58% | 3.7만 |
|---|
| 2026.02.13 | ₩95,250 | ₩98,851 | ₩95,250 | ₩97,971 | +2.86% | 13.7만 |
|---|
| 2026.02.12 | ₩99,064 | ₩99,448 | ₩95,990 | ₩95,990 | -3.10% | 11.9만 |
|---|
| 2026.02.11 | ₩92,677 | ₩98,517 | ₩92,677 | ₩98,517 | +6.30% | 35.1만 |
|---|
| 2026.02.10 | ₩86,682 | ₩87,210 | ₩86,682 | ₩87,210 | +0.61% | 1.6만 |
|---|
| 2026.02.09 | ₩86,676 | ₩86,676 | ₩86,343 | ₩86,343 | -0.38% | 7.6만 |
|---|
| 2026.02.06 | ₩83,162 | ₩86,596 | ₩83,162 | ₩86,009 | +3.42% | 11.9만 |
|---|
| 2026.02.05 | ₩83,476 | ₩83,476 | ₩79,409 | ₩79,409 | -4.87% | 25.2만 |
|---|
| 2026.02.04 | ₩86,676 | ₩87,076 | ₩84,289 | ₩86,770 | +0.11% | 14만 |
|---|
| 2026.02.03 | ₩85,863 | ₩87,010 | ₩83,727 | ₩87,010 | +1.34% | 12.6만 |
|---|
| 2026.02.02 | ₩82,775 | ₩83,943 | ₩82,775 | ₩83,409 | +0.77% | 2.1천 |
|---|
| 2026.01.30 | ₩84,716 | ₩84,716 | ₩83,343 | ₩84,476 | -0.28% | 15.1만 |
|---|
| 2026.01.29 | ₩86,049 | ₩87,210 | ₩86,023 | ₩87,143 | +1.27% | 15.4만 |
|---|
| 2026.01.28 | ₩87,396 | ₩89,116 | ₩86,890 | ₩86,890 | -0.58% | 2.9만 |
|---|
| 2026.01.27 | ₩90,005 | ₩90,250 | ₩88,596 | ₩88,636 | -1.52% | 9.9만 |
|---|
| 2026.01.26 | ₩89,463 | ₩89,677 | ₩89,050 | ₩89,550 | +0.10% | 34.7만 |
|---|
| 2026.01.23 | ₩88,490 | ₩89,196 | ₩88,076 | ₩88,450 | -0.05% | 40.8만 |
|---|
| 2026.01.22 | ₩87,836 | ₩87,836 | ₩87,836 | ₩87,836 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩88,477 | ₩88,477 | ₩86,089 | ₩87,836 | -0.72% | 20.3만 |
|---|
| 2026.01.20 | ₩88,970 | ₩89,863 | ₩87,063 | ₩87,836 | -1.27% | 12.3만 |
|---|
| 2026.01.16 | ₩88,410 | ₩90,663 | ₩88,343 | ₩89,677 | +1.43% | 137.6만 |
|---|
| 2026.01.15 | ₩94,624 | ₩95,197 | ₩92,170 | ₩92,170 | -2.59% | 10.2만 |
|---|
| 2026.01.14 | ₩92,330 | ₩93,117 | ₩90,863 | ₩93,117 | +0.85% | 20.9만 |
|---|
| 2026.01.13 | ₩91,383 | ₩93,677 | ₩90,477 | ₩92,542 | +1.27% | 5.9천 |
|---|
| 2026.01.12 | ₩94,837 | ₩95,037 | ₩91,090 | ₩91,197 | -3.84% | 28.2만 |
|---|
| 2026.01.09 | ₩90,130 | ₩91,890 | ₩89,650 | ₩91,890 | +1.95% | 1.8만 |
|---|
| 2026.01.08 | ₩89,810 | ₩91,823 | ₩89,517 | ₩91,023 | +1.35% | 10만 |
|---|
| 2026.01.07 | ₩88,623 | ₩90,090 | ₩86,703 | ₩86,871 | -1.98% | 20.7만 |
|---|
| 2026.01.06 | ₩85,276 | ₩89,290 | ₩85,276 | ₩88,703 | +4.02% | 8.1만 |
|---|
| 2026.01.05 | ₩79,275 | ₩87,756 | ₩79,275 | ₩86,316 | +8.88% | 63.6만 |
|---|
| 2026.01.02 | ₩73,608 | ₩75,235 | ₩73,608 | ₩75,235 | +2.21% | 2.4천 |
|---|
| 2025.12.31 | ₩78,769 | ₩78,769 | ₩73,541 | ₩73,541 | -6.64% | 6.4만 |
|---|
| 2025.12.30 | ₩79,195 | ₩79,622 | ₩79,157 | ₩79,595 | +0.51% | 4.3천 |
|---|
| 2025.12.29 | ₩80,195 | ₩80,195 | ₩80,009 | ₩80,009 | -0.23% | 5.1만 |
|---|
| 2025.12.26 | ₩80,462 | ₩80,462 | ₩80,195 | ₩80,195 | -0.33% | 812 |
|---|
| 2025.12.24 | ₩81,222 | ₩81,222 | ₩80,996 | ₩80,996 | -0.28% | 782 |
|---|
| 2025.12.23 | ₩81,142 | ₩81,662 | ₩81,142 | ₩81,662 | +0.64% | 1.2천 |
|---|
| 2025.12.22 | ₩82,226 | ₩82,516 | ₩82,089 | ₩82,356 | +0.16% | 5.6천 |
|---|
| 2025.12.19 | ₩81,236 | ₩81,942 | ₩81,236 | ₩81,609 | +0.46% | 1.8천 |
|---|
| 2025.12.18 | ₩80,569 | ₩82,222 | ₩80,569 | ₩82,169 | +1.99% | 5.7천 |
|---|
| 2025.12.17 | ₩79,129 | ₩80,502 | ₩78,475 | ₩78,475 | -0.83% | 4.5만 |
|---|
| 2025.12.16 | ₩80,676 | ₩80,676 | ₩80,155 | ₩80,155 | -0.64% | 4.2만 |
|---|
| 2025.12.15 | ₩79,555 | ₩79,982 | ₩79,235 | ₩79,789 | +0.29% | 1.1만 |
|---|
| 2025.12.12 | ₩82,062 | ₩82,062 | ₩80,356 | ₩80,382 | -2.05% | 2.9만 |
|---|
| 2025.12.11 | ₩80,729 | ₩82,996 | ₩80,729 | ₩82,796 | +2.56% | 2만 |
|---|
| 2025.12.10 | ₩78,249 | ₩81,649 | ₩78,249 | ₩81,129 | +3.68% | 4.1만 |
|---|
| 2025.12.09 | ₩78,650 | ₩79,422 | ₩78,502 | ₩78,822 | +0.22% | 4만 |
|---|
| 2025.12.08 | ₩78,769 | ₩80,155 | ₩78,589 | ₩79,809 | +1.32% | 8.2천 |
|---|
| 2025.12.05 | ₩78,049 | ₩78,982 | ₩77,677 | ₩78,635 | +0.75% | 3.2만 |
|---|
| 2025.12.04 | ₩75,942 | ₩77,795 | ₩75,942 | ₩77,675 | +2.28% | 2.3만 |
|---|
| 2025.12.03 | ₩74,488 | ₩76,542 | ₩74,488 | ₩75,942 | +1.95% | 6.4천 |
|---|
| 2025.12.02 | ₩71,301 | ₩73,808 | ₩71,301 | ₩73,795 | +3.50% | 1만 |
|---|
| 2025.12.01 | ₩70,694 | ₩71,928 | ₩70,501 | ₩70,621 | -0.10% | 2.1만 |
|---|
| 2025.11.28 | ₩71,349 | ₩71,928 | ₩71,349 | ₩71,581 | +0.33% | 2.9만 |
|---|
| 2025.11.26 | ₩68,114 | ₩71,034 | ₩68,114 | ₩70,768 | +3.90% | 8.3천 |
|---|
| 2025.11.25 | ₩66,941 | ₩68,981 | ₩66,941 | ₩67,807 | +1.29% | 3.4만 |
|---|
| 2025.11.24 | ₩66,674 | ₩66,766 | ₩65,554 | ₩65,661 | -1.52% | 1.5만 |
|---|
| 2025.11.21 | ₩67,767 | ₩67,767 | ₩65,887 | ₩66,461 | -1.93% | 6.4천 |
|---|
| 2025.11.20 | ₩65,167 | ₩65,221 | ₩63,354 | ₩63,807 | -2.09% | 1.3만 |
|---|
| 2025.11.19 | ₩66,047 | ₩66,061 | ₩64,567 | ₩64,567 | -2.24% | 35.5만 |
|---|
| 2025.11.18 | ₩65,807 | ₩66,274 | ₩65,447 | ₩65,834 | +0.04% | 5천 |
|---|
| 2025.11.17 | ₩67,487 | ₩67,781 | ₩66,181 | ₩66,687 | -1.19% | 1.3만 |
|---|
| 2025.11.14 | ₩67,514 | ₩68,248 | ₩67,314 | ₩68,248 | +1.09% | 17.2만 |
|---|
| 2025.11.13 | ₩71,461 | ₩71,461 | ₩68,394 | ₩68,727 | -3.83% | 2.2천 |
|---|
| 2025.11.12 | ₩73,395 | ₩73,395 | ₩71,421 | ₩71,421 | -2.69% | 1천 |
|---|
| 2025.11.11 | ₩71,395 | ₩73,368 | ₩70,714 | ₩73,128 | +2.43% | 3.9천 |
|---|
| 2025.11.10 | ₩66,714 | ₩71,581 | ₩62,740 | ₩71,208 | +6.74% | 1.6만 |
|---|
| 2025.11.07 | ₩65,167 | ₩66,327 | ₩64,800 | ₩66,327 | +1.78% | 9.4천 |
|---|
| 2025.11.06 | ₩65,274 | ₩65,274 | ₩62,994 | ₩64,220 | -1.61% | 1.7만 |
|---|
| 2025.11.05 | ₩65,314 | ₩66,367 | ₩65,140 | ₩65,140 | -0.27% | 23.7만 |
|---|
| 2025.11.04 | ₩66,034 | ₩67,381 | ₩66,034 | ₩66,534 | +0.76% | 5.2만 |
|---|
| 2025.11.03 | ₩68,674 | ₩68,674 | ₩67,007 | ₩67,367 | -1.90% | 2만 |
|---|
| 2025.10.31 | ₩69,581 | ₩69,581 | ₩68,074 | ₩68,074 | -2.17% | 6.8만 |
|---|
| 2025.10.30 | ₩70,568 | ₩71,341 | ₩69,968 | ₩69,968 | -0.85% | 1.3만 |
|---|
| 2025.10.29 | ₩70,674 | ₩72,968 | ₩70,674 | ₩72,448 | +2.51% | 5만 |
|---|
| 2025.10.28 | ₩71,808 | ₩72,041 | ₩70,808 | ₩71,061 | -1.04% | 57.1만 |
|---|
| 2025.10.27 | ₩71,755 | ₩71,755 | ₩70,888 | ₩70,888 | -1.21% | 2.4천 |
|---|
| 2025.10.24 | ₩72,661 | ₩72,941 | ₩72,061 | ₩72,061 | -0.83% | 3만 |
|---|
| 2025.10.23 | ₩71,915 | ₩72,021 | ₩71,074 | ₩71,448 | -0.65% | 22.3만 |
|---|
| 2025.10.22 | ₩73,981 | ₩73,981 | ₩71,938 | ₩71,995 | -2.69% | 1.6만 |
|---|
| 2025.10.21 | ₩76,568 | ₩76,568 | ₩75,262 | ₩75,782 | -1.03% | 2.3만 |
|---|
| 2025.10.20 | ₩74,502 | ₩74,502 | ₩73,688 | ₩74,088 | -0.55% | 1.4만 |
|---|
| 2025.10.17 | ₩74,088 | ₩74,088 | ₩72,528 | ₩73,475 | -0.83% | 8.3천 |
|---|
| 2025.10.16 | ₩74,562 | ₩74,928 | ₩73,741 | ₩73,808 | -1.01% | 2.9천 |
|---|
| 2025.10.15 | ₩75,742 | ₩76,195 | ₩74,982 | ₩75,542 | -0.26% | 6.7만 |
|---|
| 2025.10.14 | ₩71,608 | ₩75,622 | ₩71,358 | ₩75,582 | +5.55% | 28.7만 |
|---|
| 2025.10.13 | ₩72,581 | ₩72,928 | ₩71,875 | ₩72,395 | -0.26% | 4.8만 |
|---|
| 2025.10.10 | ₩75,742 | ₩75,742 | ₩72,635 | ₩72,635 | -4.10% | 1.5만 |
|---|
