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 | ₩48,689 | ₩48,689 | ₩46,675 | ₩47,182 | -3.10% | 13.8만 |
| 2026.10.08 | ₩47,942 | ₩48,449 | ₩46,942 | ₩48,142 | +0.42% | 5.3만 |
| 2026.10.07 | ₩50,663 | ₩50,663 | ₩46,809 | ₩48,342 | -4.58% | 39.5만 |
| 2026.10.06 | ₩51,143 | ₩52,423 | ₩51,076 | ₩51,443 | +0.59% | 107.7만 |
| 2026.10.05 | ₩52,010 | ₩52,210 | ₩51,076 | ₩51,216 | -1.53% | 6만 |
| 2026.10.02 | ₩53,677 | ₩53,783 | ₩52,010 | ₩52,036 | -3.06% | 5.7만 |
| 2026.10.01 | ₩53,643 | ₩54,340 | ₩52,756 | ₩53,156 | -0.91% | 14.8만 |
| 2026.09.30 | ₩55,997 | ₩56,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,957 |
| -3.64% |
| 20.6만 |
| 2026.09.29 | ₩57,104 | ₩57,104 | ₩54,650 | ₩56,010 | -1.91% | 13.9만 |
|---|
| 2026.09.28 | ₩54,030 | ₩56,917 | ₩53,343 | ₩56,704 | +4.95% | 20.6만 |
|---|
| 2026.09.25 | ₩54,797 | ₩55,264 | ₩53,583 | ₩55,037 | +0.44% | 4.7만 |
|---|
| 2026.09.24 | ₩53,743 | ₩54,650 | ₩52,810 | ₩54,237 | +0.92% | 19.5만 |
|---|
| 2026.09.23 | ₩54,410 | ₩54,410 | ₩53,263 | ₩54,103 | -0.56% | 11.6만 |
|---|
| 2026.09.22 | ₩52,796 | ₩54,543 | ₩51,343 | ₩54,410 | +3.06% | 20.4만 |
|---|
| 2026.09.21 | ₩48,822 | ₩52,343 | ₩48,142 | ₩52,036 | +6.58% | 17.5만 |
|---|
| 2026.09.18 | ₩49,116 | ₩49,849 | ₩48,038 | ₩48,409 | -1.44% | 2.6만 |
|---|
| 2026.09.17 | ₩48,689 | ₩50,143 | ₩48,276 | ₩48,876 | +0.38% | 9.7만 |
|---|
| 2026.09.16 | ₩48,956 | ₩49,222 | ₩47,237 | ₩48,002 | -1.95% | 10만 |
|---|
| 2026.09.15 | ₩50,143 | ₩50,143 | ₩48,089 | ₩48,342 | -3.59% | 5.8만 |
|---|
| 2026.09.14 | ₩51,530 | ₩51,530 | ₩50,116 | ₩50,489 | -2.02% | 5만 |
|---|
| 2026.09.11 | ₩51,329 | ₩52,690 | ₩50,676 | ₩51,450 | +0.23% | 5.6만 |
|---|
| 2026.09.10 | ₩52,116 | ₩53,010 | ₩50,876 | ₩51,196 | -1.77% | 4만 |
|---|
| 2026.09.09 | ₩53,343 | ₩53,477 | ₩52,143 | ₩52,223 | -2.10% | 4.4만 |
|---|
| 2026.09.08 | ₩54,677 | ₩54,807 | ₩53,797 | ₩54,237 | -0.80% | 1.2만 |
|---|
| 2026.09.04 | ₩54,557 | ₩55,184 | ₩54,170 | ₩54,757 | +0.37% | 3.9천 |
|---|
| 2026.09.03 | ₩54,710 | ₩55,664 | ₩54,397 | ₩55,264 | +1.01% | 3.5만 |
|---|
| 2026.09.02 | ₩53,317 | ₩54,810 | ₩53,277 | ₩54,290 | +1.83% | 5만 |
|---|
| 2026.09.01 | ₩53,810 | ₩54,250 | ₩52,943 | ₩53,263 | -1.02% | 5.5만 |
|---|
| 2026.08.31 | ₩54,037 | ₩55,357 | ₩53,917 | ₩54,237 | +0.37% | 6.1만 |
|---|
| 2026.08.28 | ₩56,450 | ₩56,450 | ₩54,557 | ₩54,970 | -2.62% | 4.1만 |
|---|
| 2026.08.27 | ₩57,411 | ₩57,411 | ₩55,644 | ₩56,677 | -1.28% | 1.8만 |
|---|
| 2026.08.26 | ₩55,944 | ₩57,277 | ₩55,944 | ₩56,570 | +1.12% | 9.8천 |
|---|
| 2026.08.25 | ₩54,503 | ₩56,077 | ₩54,503 | ₩55,784 | +2.35% | 19.6만 |
|---|
| 2026.08.24 | ₩55,730 | ₩55,730 | ₩54,023 | ₩54,043 | -3.03% | 73.9만 |
|---|
| 2026.08.21 | ₩55,237 | ₩55,504 | ₩54,703 | ₩55,424 | +0.34% | 5.5만 |
|---|
| 2026.08.20 | ₩55,344 | ₩56,797 | ₩53,343 | ₩53,890 | -2.63% | 13.4만 |
|---|
| 2026.08.19 | ₩55,410 | ₩56,757 | ₩55,410 | ₩56,424 | +1.83% | 18.3만 |
|---|
| 2026.08.18 | ₩55,677 | ₩55,677 | ₩54,343 | ₩54,343 | -2.40% | 2.9만 |
|---|
| 2026.08.17 | ₩58,224 | ₩58,224 | ₩55,384 | ₩56,010 | -3.80% | 6.7만 |
|---|
| 2026.08.14 | ₩61,705 | ₩62,878 | ₩56,410 | ₩57,277 | -7.18% | 4만 |
|---|
| 2026.08.13 | ₩58,891 | ₩59,891 | ₩58,344 | ₩58,838 | -0.09% | 1.4만 |
|---|
| 2026.08.12 | ₩59,878 | ₩59,878 | ₩58,344 | ₩59,118 | -1.27% | 1.9만 |
|---|
| 2026.08.11 | ₩61,171 | ₩61,171 | ₩60,451 | ₩60,785 | -0.63% | 3.4만 |
|---|
| 2026.08.10 | ₩61,638 | ₩61,638 | ₩60,051 | ₩60,518 | -1.82% | 6.4천 |
|---|
| 2026.08.07 | ₩61,051 | ₩62,638 | ₩61,051 | ₩62,612 | +2.56% | 9.4만 |
|---|
| 2026.08.06 | ₩60,691 | ₩61,078 | ₩59,531 | ₩60,011 | -1.12% | 14.1만 |
|---|
| 2026.08.05 | ₩60,278 | ₩62,785 | ₩60,011 | ₩62,252 | +3.27% | 10.8만 |
|---|
| 2026.08.04 | ₩57,344 | ₩60,931 | ₩57,344 | ₩60,171 | +4.93% | 23.1만 |
|---|
| 2026.08.03 | ₩54,543 | ₩56,464 | ₩54,543 | ₩56,424 | +3.45% | 21.4만 |
|---|
| 2026.07.31 | ₩55,544 | ₩55,544 | ₩53,650 | ₩54,010 | -2.76% | 15.5만 |
|---|
| 2026.07.30 | ₩55,450 | ₩56,224 | ₩54,850 | ₩55,517 | +0.12% | 1.9만 |
|---|
| 2026.07.29 | ₩56,690 | ₩56,864 | ₩54,543 | ₩55,610 | -1.91% | 23.2만 |
|---|
| 2026.07.28 | ₩57,991 | ₩58,944 | ₩57,224 | ₩57,944 | -0.08% | 6.7만 |
|---|
| 2026.07.27 | ₩57,331 | ₩57,424 | ₩56,437 | ₩57,317 | -0.02% | 9.1만 |
|---|
| 2026.07.24 | ₩55,410 | ₩57,177 | ₩54,850 | ₩55,984 | +1.03% | 12.2만 |
|---|
| 2026.07.23 | ₩55,690 | ₩57,437 | ₩55,690 | ₩56,610 | +1.65% | 3.5만 |
|---|
| 2026.07.22 | ₩56,410 | ₩57,357 | ₩56,257 | ₩56,717 | +0.54% | 10.6만 |
|---|
| 2026.07.21 | ₩55,624 | ₩56,784 | ₩54,357 | ₩56,264 | +1.15% | 43만 |
|---|
| 2026.07.20 | ₩58,197 | ₩58,197 | ₩54,437 | ₩54,757 | -5.91% | 10만 |
|---|
| 2026.07.17 | ₩60,358 | ₩60,505 | ₩57,097 | ₩57,344 | -4.99% | 7.8만 |
|---|
| 2026.07.16 | ₩59,864 | ₩60,998 | ₩59,226 | ₩60,731 | +1.45% | 3.5만 |
|---|
| 2026.07.15 | ₩58,117 | ₩60,158 | ₩57,577 | ₩60,051 | +3.33% | 6만 |
|---|
| 2026.07.14 | ₩56,344 | ₩57,477 | ₩56,210 | ₩57,291 | +1.68% | 2.4만 |
|---|
| 2026.07.13 | ₩58,064 | ₩58,064 | ₩55,037 | ₩55,277 | -4.80% | 7.3만 |
|---|
| 2026.07.10 | ₩58,077 | ₩58,864 | ₩56,784 | ₩58,838 | +1.31% | 4.9만 |
|---|
| 2026.07.09 | ₩57,611 | ₩58,624 | ₩57,089 | ₩57,664 | +0.09% | 4.4만 |
|---|
| 2026.07.08 | ₩59,464 | ₩59,464 | ₩55,064 | ₩57,597 | -3.14% | 15.9만 |
|---|
| 2026.07.07 | ₩60,344 | ₩60,344 | ₩59,310 | ₩59,411 | -1.55% | 4.5만 |
|---|
| 2026.07.06 | ₩62,011 | ₩62,532 | ₩60,758 | ₩60,918 | -1.76% | 9.8만 |
|---|
| 2026.07.02 | ₩64,105 | ₩64,105 | ₩60,971 | ₩62,171 | -3.02% | 7.1만 |
|---|
| 2026.07.01 | ₩65,826 | ₩67,893 | ₩63,158 | ₩63,158 | -4.05% | 5.8만 |
|---|
| 2026.06.30 | ₩67,679 | ₩68,319 | ₩62,625 | ₩64,999 | -3.96% | 37.7만 |
|---|
| 2026.06.29 | ₩65,932 | ₩69,293 | ₩65,345 | ₩67,599 | +2.53% | 2만 |
|---|
| 2026.06.26 | ₩67,292 | ₩68,506 | ₩66,439 | ₩66,439 | -1.27% | 40.1만 |
|---|
| 2026.06.25 | ₩66,119 | ₩67,826 | ₩64,679 | ₩67,826 | +2.58% | 8.8만 |
|---|
| 2026.06.24 | ₩63,332 | ₩65,265 | ₩61,105 | ₩64,772 | +2.27% | 12.9만 |
|---|
| 2026.06.23 | ₩63,438 | ₩63,985 | ₩62,125 | ₩62,572 | -1.37% | 9만 |
|---|
| 2026.06.22 | ₩66,679 | ₩66,692 | ₩63,865 | ₩63,892 | -4.18% | 2.2만 |
|---|
| 2026.06.18 | ₩65,185 | ₩67,266 | ₩64,665 | ₩67,226 | +3.13% | 6만 |
|---|
| 2026.06.17 | ₩67,159 | ₩67,346 | ₩63,078 | ₩63,425 | -5.56% | 36.3만 |
|---|
| 2026.06.16 | ₩64,519 | ₩65,772 | ₩64,085 | ₩64,172 | -0.54% | 10만 |
|---|
| 2026.06.15 | ₩65,239 | ₩66,319 | ₩63,238 | ₩63,278 | -3.00% | 27.1만 |
|---|
| 2026.06.12 | ₩64,305 | ₩64,305 | ₩62,318 | ₩63,452 | -1.33% | 1.7만 |
|---|
| 2026.06.11 | ₩58,664 | ₩62,358 | ₩58,651 | ₩62,358 | +6.30% | 2.9만 |
|---|
| 2026.06.10 | ₩60,945 | ₩61,398 | ₩57,411 | ₩58,504 | -4.00% | 3.2만 |
|---|
| 2026.06.09 | ₩60,798 | ₩63,078 | ₩60,771 | ₩63,025 | +3.66% | 13.6만 |
|---|
| 2026.06.08 | ₩60,011 | ₩60,571 | ₩59,344 | ₩59,864 | -0.24% | 1만 |
|---|
| 2026.06.05 | ₩61,478 | ₩61,971 | ₩59,398 | ₩60,318 | -1.89% | 1.6만 |
|---|
| 2026.06.04 | ₩63,105 | ₩63,105 | ₩61,798 | ₩61,931 | -1.86% | 2.2만 |
|---|
| 2026.06.03 | ₩62,785 | ₩63,105 | ₩61,838 | ₩62,785 | 0.00% | 4.9천 |
|---|
| 2026.06.02 | ₩63,545 | ₩64,012 | ₩61,531 | ₩61,891 | -2.60% | 6.8만 |
|---|
| 2026.06.01 | ₩64,572 | ₩65,145 | ₩63,345 | ₩63,732 | -1.30% | 50.2만 |
|---|
| 2026.05.29 | ₩66,759 | ₩67,292 | ₩64,919 | ₩64,919 | -2.76% | 5.9만 |
|---|
| 2026.05.28 | ₩65,012 | ₩66,786 | ₩64,959 | ₩66,332 | +2.03% | 1.3만 |
|---|
| 2026.05.27 | ₩66,452 | ₩66,852 | ₩64,545 | ₩65,572 | -1.32% | 3만 |
|---|
| 2026.05.26 | ₩63,505 | ₩65,892 | ₩63,505 | ₩65,439 | +3.04% | 5.1만 |
|---|
| 2026.05.22 | ₩65,279 | ₩65,399 | ₩62,785 | ₩63,598 | -2.57% | 7천 |
|---|
| 2026.05.21 | ₩64,052 | ₩64,985 | ₩63,225 | ₩64,519 | +0.73% | 40.2만 |
|---|
| 2026.05.20 | ₩61,878 | ₩64,852 | ₩61,025 | ₩64,692 | +4.55% | 56.6만 |
|---|
| 2026.05.19 | ₩61,078 | ₩62,592 | ₩60,011 | ₩60,838 | -0.39% | 22.7만 |
|---|
| 2026.05.18 | ₩62,985 | ₩63,398 | ₩61,878 | ₩63,372 | +0.61% | 23.7만 |
|---|
| 2026.05.15 | ₩65,345 | ₩65,345 | ₩62,492 | ₩62,505 | -4.35% | 58.3만 |
|---|
| 2026.05.14 | ₩65,065 | ₩67,915 | ₩64,679 | ₩66,066 | +1.54% | 50.2만 |
|---|
| 2026.05.13 | ₩65,772 | ₩66,492 | ₩64,485 | ₩64,759 | -1.54% | 13.7만 |
|---|
| 2026.05.12 | ₩68,226 | ₩68,226 | ₩66,759 | ₩67,092 | -1.66% | 46.9만 |
|---|
| 2026.05.11 | ₩70,053 | ₩70,053 | ₩68,279 | ₩69,733 | -0.46% | 10.1만 |
|---|
| 2026.05.08 | ₩70,906 | ₩70,906 | ₩68,373 | ₩70,133 | -1.09% | 44.5만 |
|---|
| 2026.05.07 | ₩73,574 | ₩73,574 | ₩70,066 | ₩70,506 | -4.17% | 41.5만 |
|---|
| 2026.05.06 | ₩73,267 | ₩74,547 | ₩72,307 | ₩73,467 | +0.27% | 29.1만 |
|---|
| 2026.05.05 | ₩72,073 | ₩72,413 | ₩70,553 | ₩70,920 | -1.60% | 8.4만 |
|---|
| 2026.05.04 | ₩72,600 | ₩73,640 | ₩71,360 | ₩71,560 | -1.43% | 13.1만 |
|---|
| 2026.05.01 | ₩74,961 | ₩75,614 | ₩73,440 | ₩73,440 | -2.03% | 1.4만 |
|---|
| 2026.04.30 | ₩75,481 | ₩76,307 | ₩74,120 | ₩75,454 | -0.04% | 4만 |
|---|
| 2026.04.29 | ₩74,174 | ₩74,414 | ₩72,347 | ₩74,374 | +0.27% | 26.5만 |
|---|
| 2026.04.28 | ₩76,374 | ₩76,868 | ₩74,054 | ₩74,338 | -2.67% | 23.4만 |
|---|
| 2026.04.27 | ₩77,701 | ₩78,201 | ₩77,081 | ₩77,081 | -0.80% | 20.8만 |
|---|
| 2026.04.24 | ₩81,495 | ₩81,495 | ₩78,361 | ₩79,161 | -2.86% | 1.3만 |
|---|
| 2026.04.23 | ₩79,921 | ₩82,282 | ₩78,815 | ₩82,229 | +2.89% | 2.5만 |
|---|
| 2026.04.22 | ₩83,856 | ₩83,856 | ₩78,014 | ₩78,348 | -6.57% | 15만 |
|---|
| 2026.04.21 | ₩88,010 | ₩88,016 | ₩83,629 | ₩83,762 | -4.83% | 2만 |
|---|
| 2026.04.20 | ₩86,389 | ₩88,696 | ₩84,702 | ₩88,696 | +2.67% | 7.9만 |
|---|
| 2026.04.17 | ₩90,543 | ₩91,464 | ₩90,543 | ₩91,070 | +0.58% | 4.9천 |
|---|
| 2026.04.16 | ₩86,483 | ₩89,150 | ₩86,483 | ₩88,723 | +2.59% | 5.7천 |
|---|
| 2026.04.15 | ₩83,869 | ₩85,749 | ₩83,695 | ₩85,216 | +1.61% | 8.2천 |
|---|
| 2026.04.14 | ₩85,509 | ₩86,283 | ₩84,949 | ₩86,283 | +0.90% | 1.8만 |
|---|
| 2026.04.13 | ₩79,641 | ₩82,509 | ₩79,428 | ₩82,315 | +3.36% | 3.5천 |
|---|
| 2026.04.10 | ₩81,402 | ₩82,055 | ₩81,287 | ₩82,055 | +0.80% | 3.3천 |
|---|
| 2026.04.09 | ₩78,655 | ₩79,441 | ₩78,495 | ₩79,428 | +0.98% | 1.7만 |
|---|
| 2026.04.08 | ₩76,908 | ₩78,721 | ₩76,748 | ₩76,988 | +0.10% | 0 |
|---|
| 2026.04.07 | ₩69,786 | ₩71,667 | ₩69,640 | ₩71,667 | +2.69% | 4천 |
|---|
| 2026.04.06 | ₩71,813 | ₩72,347 | ₩71,587 | ₩72,347 | +0.74% | 5.9천 |
|---|
| 2026.04.02 | ₩74,374 | ₩74,374 | ₩71,520 | ₩72,333 | -2.74% | 15.4만 |
|---|
| 2026.04.01 | ₩74,374 | ₩74,440 | ₩73,174 | ₩73,174 | -1.61% | 86.3만 |
|---|
| 2026.03.31 | ₩70,146 | ₩74,427 | ₩70,146 | ₩73,334 | +4.54% | 13만 |
|---|
| 2026.03.30 | ₩73,080 | ₩73,080 | ₩69,279 | ₩69,920 | -4.32% | 9.7만 |
|---|
| 2026.03.27 | ₩73,134 | ₩74,054 | ₩72,053 | ₩72,120 | -1.39% | 6.6만 |
|---|
| 2026.03.26 | ₩75,694 | ₩75,841 | ₩74,267 | ₩74,801 | -1.18% | 5.5천 |
|---|
| 2026.03.25 | ₩77,334 | ₩77,334 | ₩75,934 | ₩76,628 | -0.91% | 19.6만 |
|---|
| 2026.03.24 | ₩75,721 | ₩77,268 | ₩75,081 | ₩75,081 | -0.85% | 8.9만 |
|---|
| 2026.03.23 | ₩76,347 | ₩76,481 | ₩75,267 | ₩76,401 | +0.07% | 51.5만 |
|---|
| 2026.03.20 | ₩76,347 | ₩76,347 | ₩71,160 | ₩71,293 | -6.62% | 10.7만 |
|---|
| 2026.03.19 | ₩75,467 | ₩77,948 | ₩75,121 | ₩76,374 | +1.20% | 8.5천 |
|---|
| 2026.03.18 | ₩76,961 | ₩77,521 | ₩75,761 | ₩75,894 | -1.39% | 4.3만 |
|---|
| 2026.03.17 | ₩78,615 | ₩79,615 | ₩77,374 | ₩78,495 | -0.15% | 2.1만 |
|---|
| 2026.03.16 | ₩78,228 | ₩78,721 | ₩77,174 | ₩77,174 | -1.35% | 3.9만 |
|---|
| 2026.03.13 | ₩73,654 | ₩76,347 | ₩73,386 | ₩76,254 | +3.53% | 33.3만 |
|---|
| 2026.03.12 | ₩79,228 | ₩79,228 | ₩74,526 | ₩74,801 | -5.59% | 9.3천 |
|---|
| 2026.03.11 | ₩80,794 | ₩81,148 | ₩79,441 | ₩79,815 | -1.21% | 5.7천 |
|---|
| 2026.03.10 | ₩81,521 | ₩82,549 | ₩80,978 | ₩81,255 | -0.33% | 302 |
|---|
| 2026.03.09 | ₩80,295 | ₩80,882 | ₩78,761 | ₩80,882 | +0.73% | 421 |
|---|
| 2026.03.06 | ₩83,229 | ₩83,229 | ₩81,748 | ₩82,335 | -1.07% | 5 |
|---|
| 2026.03.05 | ₩85,402 | ₩85,522 | ₩83,896 | ₩84,989 | -0.48% | 106 |
|---|
| 2026.03.04 | ₩86,469 | ₩86,643 | ₩86,336 | ₩86,643 | +0.20% | 434 |
|---|
| 2026.03.03 | ₩84,389 | ₩84,389 | ₩80,829 | ₩82,375 | -2.39% | 200 |
|---|
| 2026.03.02 | ₩86,816 | ₩87,670 | ₩84,776 | ₩85,683 | -1.31% | 4.9천 |
|---|
| 2026.02.27 | ₩86,336 | ₩88,376 | ₩85,883 | ₩87,936 | +1.85% | 6.2만 |
|---|
| 2026.02.26 | ₩88,963 | ₩89,697 | ₩87,323 | ₩88,710 | -0.28% | 2.1만 |
|---|
| 2026.02.25 | ₩91,790 | ₩91,790 | ₩89,883 | ₩89,883 | -2.08% | 1.3천 |
|---|
| 2026.02.24 | ₩94,004 | ₩94,137 | ₩91,599 | ₩91,599 | -2.56% | 500 |
|---|
| 2026.02.23 | ₩91,324 | ₩92,164 | ₩90,801 | ₩90,801 | -0.57% | 100 |
|---|
| 2026.02.20 | ₩95,264 | ₩95,578 | ₩93,897 | ₩94,431 | -0.87% | 2.1천 |
|---|
| 2026.02.19 | ₩96,818 | ₩97,125 | ₩95,358 | ₩95,378 | -1.49% | 9.7천 |
|---|
| 2026.02.18 | ₩98,712 | ₩100,019 | ₩97,285 | ₩97,285 | -1.45% | 6.9만 |
|---|
| 2026.02.17 | ₩99,645 | ₩99,645 | ₩97,698 | ₩98,071 | -1.58% | 3.7만 |
|---|
| 2026.02.13 | ₩95,258 | ₩98,858 | ₩95,258 | ₩97,978 | +2.86% | 13.7만 |
|---|
| 2026.02.12 | ₩99,072 | ₩99,455 | ₩95,997 | ₩95,997 | -3.10% | 11.9만 |
|---|
| 2026.02.11 | ₩92,684 | ₩98,525 | ₩92,684 | ₩98,525 | +6.30% | 35.1만 |
|---|
| 2026.02.10 | ₩86,688 | ₩87,216 | ₩86,688 | ₩87,216 | +0.61% | 1.6만 |
|---|
| 2026.02.09 | ₩86,683 | ₩86,683 | ₩86,349 | ₩86,349 | -0.38% | 7.6만 |
|---|
| 2026.02.06 | ₩83,168 | ₩86,603 | ₩83,168 | ₩86,016 | +3.42% | 11.9만 |
|---|
| 2026.02.05 | ₩83,482 | ₩83,482 | ₩79,415 | ₩79,415 | -4.87% | 25.2만 |
|---|
| 2026.02.04 | ₩86,683 | ₩87,083 | ₩84,296 | ₩86,776 | +0.11% | 14만 |
|---|
| 2026.02.03 | ₩85,869 | ₩87,016 | ₩83,733 | ₩87,016 | +1.34% | 12.6만 |
|---|
| 2026.02.02 | ₩82,781 | ₩83,949 | ₩82,781 | ₩83,415 | +0.77% | 2.1천 |
|---|
| 2026.01.30 | ₩84,722 | ₩84,722 | ₩83,349 | ₩84,482 | -0.28% | 15.1만 |
|---|
| 2026.01.29 | ₩86,056 | ₩87,216 | ₩86,029 | ₩87,149 | +1.27% | 15.4만 |
|---|
| 2026.01.28 | ₩87,403 | ₩89,123 | ₩86,896 | ₩86,896 | -0.58% | 2.9만 |
|---|
| 2026.01.27 | ₩90,011 | ₩90,257 | ₩88,603 | ₩88,643 | -1.52% | 9.9만 |
|---|
| 2026.01.26 | ₩89,470 | ₩89,683 | ₩89,056 | ₩89,556 | +0.10% | 34.7만 |
|---|
| 2026.01.23 | ₩88,496 | ₩89,203 | ₩88,083 | ₩88,456 | -0.05% | 40.8만 |
|---|
| 2026.01.22 | ₩87,843 | ₩87,843 | ₩87,843 | ₩87,843 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩88,483 | ₩88,483 | ₩86,096 | ₩87,843 | -0.72% | 20.3만 |
|---|
| 2026.01.20 | ₩88,976 | ₩89,870 | ₩87,069 | ₩87,843 | -1.27% | 12.3만 |
|---|
| 2026.01.16 | ₩88,416 | ₩90,670 | ₩88,350 | ₩89,683 | +1.43% | 137.6만 |
|---|
| 2026.01.15 | ₩94,631 | ₩95,204 | ₩92,177 | ₩92,177 | -2.59% | 10.2만 |
|---|
| 2026.01.14 | ₩92,337 | ₩93,124 | ₩90,870 | ₩93,124 | +0.85% | 20.9만 |
|---|
| 2026.01.13 | ₩91,390 | ₩93,684 | ₩90,483 | ₩92,549 | +1.27% | 5.9천 |
|---|
| 2026.01.12 | ₩94,844 | ₩95,044 | ₩91,097 | ₩91,204 | -3.84% | 28.2만 |
|---|
| 2026.01.09 | ₩90,137 | ₩91,897 | ₩89,657 | ₩91,897 | +1.95% | 1.8만 |
|---|
| 2026.01.08 | ₩89,817 | ₩91,830 | ₩89,523 | ₩91,030 | +1.35% | 10만 |
|---|
| 2026.01.07 | ₩88,630 | ₩90,097 | ₩86,709 | ₩86,877 | -1.98% | 20.7만 |
|---|
| 2026.01.06 | ₩85,282 | ₩89,297 | ₩85,282 | ₩88,710 | +4.02% | 8.1만 |
|---|
| 2026.01.05 | ₩79,281 | ₩87,763 | ₩79,281 | ₩86,323 | +8.88% | 63.6만 |
|---|
| 2026.01.02 | ₩73,614 | ₩75,241 | ₩73,614 | ₩75,241 | +2.21% | 2.4천 |
|---|
| 2025.12.31 | ₩78,775 | ₩78,775 | ₩73,547 | ₩73,547 | -6.64% | 6.4만 |
|---|
| 2025.12.30 | ₩79,201 | ₩79,628 | ₩79,163 | ₩79,601 | +0.51% | 4.3천 |
|---|
| 2025.12.29 | ₩80,202 | ₩80,202 | ₩80,015 | ₩80,015 | -0.23% | 5.1만 |
|---|
| 2025.12.26 | ₩80,468 | ₩80,468 | ₩80,202 | ₩80,202 | -0.33% | 812 |
|---|
| 2025.12.24 | ₩81,228 | ₩81,228 | ₩81,002 | ₩81,002 | -0.28% | 782 |
|---|
| 2025.12.23 | ₩81,148 | ₩81,668 | ₩81,148 | ₩81,668 | +0.64% | 1.2천 |
|---|
| 2025.12.22 | ₩82,232 | ₩82,522 | ₩82,095 | ₩82,362 | +0.16% | 5.6천 |
|---|
| 2025.12.19 | ₩81,242 | ₩81,948 | ₩81,242 | ₩81,615 | +0.46% | 1.8천 |
|---|
| 2025.12.18 | ₩80,575 | ₩82,229 | ₩80,575 | ₩82,175 | +1.99% | 5.7천 |
|---|
| 2025.12.17 | ₩79,135 | ₩80,508 | ₩78,481 | ₩78,481 | -0.83% | 4.5만 |
|---|
| 2025.12.16 | ₩80,682 | ₩80,682 | ₩80,161 | ₩80,161 | -0.64% | 4.2만 |
|---|
| 2025.12.15 | ₩79,561 | ₩79,988 | ₩79,241 | ₩79,795 | +0.29% | 1.1만 |
|---|
| 2025.12.12 | ₩82,069 | ₩82,069 | ₩80,362 | ₩80,388 | -2.05% | 2.9만 |
|---|
| 2025.12.11 | ₩80,735 | ₩83,002 | ₩80,735 | ₩82,802 | +2.56% | 2만 |
|---|
| 2025.12.10 | ₩78,254 | ₩81,655 | ₩78,254 | ₩81,135 | +3.68% | 4.1만 |
|---|
| 2025.12.09 | ₩78,656 | ₩79,428 | ₩78,508 | ₩78,828 | +0.22% | 4만 |
|---|
| 2025.12.08 | ₩78,775 | ₩80,161 | ₩78,595 | ₩79,815 | +1.32% | 8.2천 |
|---|
| 2025.12.05 | ₩78,054 | ₩78,988 | ₩77,682 | ₩78,641 | +0.75% | 3.2만 |
|---|
| 2025.12.04 | ₩75,947 | ₩77,801 | ₩75,947 | ₩77,681 | +2.28% | 2.3만 |
|---|
| 2025.12.03 | ₩74,494 | ₩76,547 | ₩74,494 | ₩75,947 | +1.95% | 6.4천 |
|---|
| 2025.12.02 | ₩71,307 | ₩73,814 | ₩71,307 | ₩73,800 | +3.50% | 1만 |
|---|
| 2025.12.01 | ₩70,700 | ₩71,933 | ₩70,506 | ₩70,626 | -0.10% | 2.1만 |
|---|
| 2025.11.28 | ₩71,355 | ₩71,933 | ₩71,355 | ₩71,587 | +0.33% | 2.9만 |
|---|
| 2025.11.26 | ₩68,119 | ₩71,040 | ₩68,119 | ₩70,773 | +3.90% | 8.3천 |
|---|
| 2025.11.25 | ₩66,946 | ₩68,986 | ₩66,946 | ₩67,813 | +1.29% | 3.4만 |
|---|
| 2025.11.24 | ₩66,679 | ₩66,771 | ₩65,559 | ₩65,665 | -1.52% | 1.5만 |
|---|
| 2025.11.21 | ₩67,773 | ₩67,773 | ₩65,892 | ₩66,466 | -1.93% | 6.4천 |
|---|
| 2025.11.20 | ₩65,172 | ₩65,225 | ₩63,358 | ₩63,812 | -2.09% | 1.3만 |
|---|
| 2025.11.19 | ₩66,052 | ₩66,066 | ₩64,572 | ₩64,572 | -2.24% | 35.5만 |
|---|
| 2025.11.18 | ₩65,812 | ₩66,279 | ₩65,452 | ₩65,839 | +0.04% | 5천 |
|---|
| 2025.11.17 | ₩67,492 | ₩67,786 | ₩66,186 | ₩66,692 | -1.19% | 1.3만 |
|---|
| 2025.11.14 | ₩67,519 | ₩68,253 | ₩67,319 | ₩68,253 | +1.09% | 17.2만 |
|---|
| 2025.11.13 | ₩71,467 | ₩71,467 | ₩68,399 | ₩68,733 | -3.83% | 2.2천 |
|---|
| 2025.11.12 | ₩73,400 | ₩73,400 | ₩71,427 | ₩71,427 | -2.69% | 1천 |
|---|
| 2025.11.11 | ₩71,400 | ₩73,374 | ₩70,720 | ₩73,134 | +2.43% | 3.9천 |
|---|
| 2025.11.10 | ₩66,719 | ₩71,587 | ₩62,745 | ₩71,213 | +6.74% | 1.6만 |
|---|
| 2025.11.07 | ₩65,172 | ₩66,332 | ₩64,805 | ₩66,332 | +1.78% | 9.4천 |
|---|
| 2025.11.06 | ₩65,279 | ₩65,279 | ₩62,998 | ₩64,225 | -1.61% | 1.7만 |
|---|
| 2025.11.05 | ₩65,319 | ₩66,372 | ₩65,145 | ₩65,145 | -0.27% | 23.7만 |
|---|
| 2025.11.04 | ₩66,039 | ₩67,386 | ₩66,039 | ₩66,539 | +0.76% | 5.2만 |
|---|
| 2025.11.03 | ₩68,679 | ₩68,679 | ₩67,012 | ₩67,372 | -1.90% | 2만 |
|---|
| 2025.10.31 | ₩69,586 | ₩69,586 | ₩68,079 | ₩68,079 | -2.17% | 6.8만 |
|---|
| 2025.10.30 | ₩70,573 | ₩71,347 | ₩69,973 | ₩69,973 | -0.85% | 1.3만 |
|---|
| 2025.10.29 | ₩70,680 | ₩72,973 | ₩70,680 | ₩72,453 | +2.51% | 5만 |
|---|
| 2025.10.28 | ₩71,813 | ₩72,047 | ₩70,813 | ₩71,066 | -1.04% | 57.1만 |
|---|
| 2025.10.27 | ₩71,760 | ₩71,760 | ₩70,893 | ₩70,893 | -1.21% | 2.4천 |
|---|
| 2025.10.24 | ₩72,667 | ₩72,947 | ₩72,067 | ₩72,067 | -0.83% | 3만 |
|---|
| 2025.10.23 | ₩71,920 | ₩72,027 | ₩71,080 | ₩71,453 | -0.65% | 22.3만 |
|---|
| 2025.10.22 | ₩73,987 | ₩73,987 | ₩71,943 | ₩72,000 | -2.69% | 1.6만 |
|---|
| 2025.10.21 | ₩76,574 | ₩76,574 | ₩75,267 | ₩75,787 | -1.03% | 2.3만 |
|---|
| 2025.10.20 | ₩74,507 | ₩74,507 | ₩73,694 | ₩74,094 | -0.55% | 1.4만 |
|---|
| 2025.10.17 | ₩74,094 | ₩74,094 | ₩72,533 | ₩73,480 | -0.83% | 8.3천 |
|---|
| 2025.10.16 | ₩74,567 | ₩74,934 | ₩73,747 | ₩73,814 | -1.01% | 2.9천 |
|---|
| 2025.10.15 | ₩75,747 | ₩76,201 | ₩74,987 | ₩75,547 | -0.26% | 6.7만 |
|---|
| 2025.10.14 | ₩71,613 | ₩75,627 | ₩71,363 | ₩75,587 | +5.55% | 28.7만 |
|---|
| 2025.10.13 | ₩72,587 | ₩72,933 | ₩71,880 | ₩72,400 | -0.26% | 4.8만 |
|---|
| 2025.10.10 | ₩75,747 | ₩75,747 | ₩72,640 | ₩72,640 | -4.10% | 1.5만 |
|---|
