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 | ₩48,693 | ₩48,693 | ₩46,679 | ₩47,186 | -3.10% | 13.8만 |
| 2026.10.08 | ₩47,946 | ₩48,453 | ₩46,946 | ₩48,146 | +0.42% | 5.3만 |
| 2026.10.07 | ₩50,667 | ₩50,667 | ₩46,812 | ₩48,346 | -4.58% | 39.5만 |
| 2026.10.06 | ₩51,147 | ₩52,427 | ₩51,080 | ₩51,447 | +0.59% | 107.7만 |
| 2026.10.05 | ₩52,014 | ₩52,214 | ₩51,080 | ₩51,220 | -1.53% | 6만 |
| 2026.10.02 | ₩53,681 | ₩53,787 | ₩52,014 | ₩52,040 | -3.06% | 5.7만 |
| 2026.10.01 | ₩53,647 | ₩54,344 | ₩52,760 | ₩53,160 | -0.91% | 14.8만 |
| 2026.09.30 | ₩56,001 | ₩56,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,961 |
| -3.64% |
| 20.6만 |
| 2026.09.29 | ₩57,108 | ₩57,108 | ₩54,654 | ₩56,015 | -1.91% | 13.9만 |
|---|
| 2026.09.28 | ₩54,034 | ₩56,921 | ₩53,347 | ₩56,708 | +4.95% | 20.6만 |
|---|
| 2026.09.25 | ₩54,801 | ₩55,268 | ₩53,587 | ₩55,041 | +0.44% | 4.7만 |
|---|
| 2026.09.24 | ₩53,747 | ₩54,654 | ₩52,814 | ₩54,241 | +0.92% | 19.5만 |
|---|
| 2026.09.23 | ₩54,414 | ₩54,414 | ₩53,267 | ₩54,107 | -0.56% | 11.6만 |
|---|
| 2026.09.22 | ₩52,800 | ₩54,548 | ₩51,347 | ₩54,414 | +3.06% | 20.4만 |
|---|
| 2026.09.21 | ₩48,826 | ₩52,347 | ₩48,146 | ₩52,040 | +6.58% | 17.5만 |
|---|
| 2026.09.18 | ₩49,119 | ₩49,853 | ₩48,042 | ₩48,413 | -1.44% | 2.6만 |
|---|
| 2026.09.17 | ₩48,693 | ₩50,146 | ₩48,279 | ₩48,879 | +0.38% | 9.7만 |
|---|
| 2026.09.16 | ₩48,959 | ₩49,226 | ₩47,240 | ₩48,006 | -1.95% | 10만 |
|---|
| 2026.09.15 | ₩50,146 | ₩50,146 | ₩48,093 | ₩48,346 | -3.59% | 5.8만 |
|---|
| 2026.09.14 | ₩51,533 | ₩51,533 | ₩50,120 | ₩50,493 | -2.02% | 5만 |
|---|
| 2026.09.11 | ₩51,333 | ₩52,694 | ₩50,680 | ₩51,453 | +0.23% | 5.6만 |
|---|
| 2026.09.10 | ₩52,120 | ₩53,014 | ₩50,880 | ₩51,200 | -1.77% | 4만 |
|---|
| 2026.09.09 | ₩53,347 | ₩53,481 | ₩52,147 | ₩52,227 | -2.10% | 4.4만 |
|---|
| 2026.09.08 | ₩54,681 | ₩54,812 | ₩53,801 | ₩54,241 | -0.80% | 1.2만 |
|---|
| 2026.09.04 | ₩54,561 | ₩55,188 | ₩54,174 | ₩54,761 | +0.37% | 3.9천 |
|---|
| 2026.09.03 | ₩54,714 | ₩55,668 | ₩54,401 | ₩55,268 | +1.01% | 3.5만 |
|---|
| 2026.09.02 | ₩53,321 | ₩54,814 | ₩53,281 | ₩54,294 | +1.83% | 5만 |
|---|
| 2026.09.01 | ₩53,814 | ₩54,254 | ₩52,947 | ₩53,267 | -1.02% | 5.5만 |
|---|
| 2026.08.31 | ₩54,041 | ₩55,361 | ₩53,921 | ₩54,241 | +0.37% | 6.1만 |
|---|
| 2026.08.28 | ₩56,455 | ₩56,455 | ₩54,561 | ₩54,974 | -2.62% | 4.1만 |
|---|
| 2026.08.27 | ₩57,415 | ₩57,415 | ₩55,648 | ₩56,681 | -1.28% | 1.8만 |
|---|
| 2026.08.26 | ₩55,948 | ₩57,282 | ₩55,948 | ₩56,575 | +1.12% | 9.8천 |
|---|
| 2026.08.25 | ₩54,508 | ₩56,081 | ₩54,508 | ₩55,788 | +2.35% | 19.6만 |
|---|
| 2026.08.24 | ₩55,734 | ₩55,734 | ₩54,027 | ₩54,047 | -3.03% | 73.9만 |
|---|
| 2026.08.21 | ₩55,241 | ₩55,508 | ₩54,708 | ₩55,428 | +0.34% | 5.5만 |
|---|
| 2026.08.20 | ₩55,348 | ₩56,801 | ₩53,347 | ₩53,894 | -2.63% | 13.4만 |
|---|
| 2026.08.19 | ₩55,414 | ₩56,761 | ₩55,414 | ₩56,428 | +1.83% | 18.3만 |
|---|
| 2026.08.18 | ₩55,681 | ₩55,681 | ₩54,347 | ₩54,347 | -2.40% | 2.9만 |
|---|
| 2026.08.17 | ₩58,228 | ₩58,228 | ₩55,388 | ₩56,015 | -3.80% | 6.7만 |
|---|
| 2026.08.14 | ₩61,709 | ₩62,883 | ₩56,415 | ₩57,282 | -7.18% | 4만 |
|---|
| 2026.08.13 | ₩58,895 | ₩59,896 | ₩58,349 | ₩58,842 | -0.09% | 1.4만 |
|---|
| 2026.08.12 | ₩59,882 | ₩59,882 | ₩58,349 | ₩59,122 | -1.27% | 1.9만 |
|---|
| 2026.08.11 | ₩61,176 | ₩61,176 | ₩60,456 | ₩60,789 | -0.63% | 3.4만 |
|---|
| 2026.08.10 | ₩61,643 | ₩61,643 | ₩60,056 | ₩60,522 | -1.82% | 6.4천 |
|---|
| 2026.08.07 | ₩61,056 | ₩62,643 | ₩61,056 | ₩62,616 | +2.56% | 9.4만 |
|---|
| 2026.08.06 | ₩60,696 | ₩61,083 | ₩59,535 | ₩60,016 | -1.12% | 14.1만 |
|---|
| 2026.08.05 | ₩60,282 | ₩62,790 | ₩60,016 | ₩62,256 | +3.27% | 10.8만 |
|---|
| 2026.08.04 | ₩57,348 | ₩60,936 | ₩57,348 | ₩60,176 | +4.93% | 23.1만 |
|---|
| 2026.08.03 | ₩54,548 | ₩56,468 | ₩54,548 | ₩56,428 | +3.45% | 21.4만 |
|---|
| 2026.07.31 | ₩55,548 | ₩55,548 | ₩53,654 | ₩54,014 | -2.76% | 15.5만 |
|---|
| 2026.07.30 | ₩55,454 | ₩56,228 | ₩54,854 | ₩55,521 | +0.12% | 1.9만 |
|---|
| 2026.07.29 | ₩56,695 | ₩56,868 | ₩54,548 | ₩55,614 | -1.91% | 23.2만 |
|---|
| 2026.07.28 | ₩57,995 | ₩58,949 | ₩57,228 | ₩57,948 | -0.08% | 6.7만 |
|---|
| 2026.07.27 | ₩57,335 | ₩57,428 | ₩56,441 | ₩57,322 | -0.02% | 9.1만 |
|---|
| 2026.07.24 | ₩55,414 | ₩57,182 | ₩54,854 | ₩55,988 | +1.03% | 12.2만 |
|---|
| 2026.07.23 | ₩55,694 | ₩57,442 | ₩55,694 | ₩56,615 | +1.65% | 3.5만 |
|---|
| 2026.07.22 | ₩56,415 | ₩57,362 | ₩56,261 | ₩56,721 | +0.54% | 10.6만 |
|---|
| 2026.07.21 | ₩55,628 | ₩56,788 | ₩54,361 | ₩56,268 | +1.15% | 43만 |
|---|
| 2026.07.20 | ₩58,202 | ₩58,202 | ₩54,441 | ₩54,761 | -5.91% | 10만 |
|---|
| 2026.07.17 | ₩60,362 | ₩60,509 | ₩57,102 | ₩57,348 | -4.99% | 7.8만 |
|---|
| 2026.07.16 | ₩59,869 | ₩61,002 | ₩59,230 | ₩60,736 | +1.45% | 3.5만 |
|---|
| 2026.07.15 | ₩58,122 | ₩60,162 | ₩57,582 | ₩60,056 | +3.33% | 6만 |
|---|
| 2026.07.14 | ₩56,348 | ₩57,482 | ₩56,215 | ₩57,295 | +1.68% | 2.4만 |
|---|
| 2026.07.13 | ₩58,068 | ₩58,068 | ₩55,041 | ₩55,281 | -4.80% | 7.3만 |
|---|
| 2026.07.10 | ₩58,082 | ₩58,869 | ₩56,788 | ₩58,842 | +1.31% | 4.9만 |
|---|
| 2026.07.09 | ₩57,615 | ₩58,629 | ₩57,094 | ₩57,668 | +0.09% | 4.4만 |
|---|
| 2026.07.08 | ₩59,469 | ₩59,469 | ₩55,068 | ₩57,602 | -3.14% | 15.9만 |
|---|
| 2026.07.07 | ₩60,349 | ₩60,349 | ₩59,315 | ₩59,415 | -1.55% | 4.5만 |
|---|
| 2026.07.06 | ₩62,016 | ₩62,536 | ₩60,762 | ₩60,923 | -1.76% | 9.8만 |
|---|
| 2026.07.02 | ₩64,110 | ₩64,110 | ₩60,976 | ₩62,176 | -3.02% | 7.1만 |
|---|
| 2026.07.01 | ₩65,830 | ₩67,898 | ₩63,163 | ₩63,163 | -4.05% | 5.8만 |
|---|
| 2026.06.30 | ₩67,684 | ₩68,324 | ₩62,630 | ₩65,004 | -3.96% | 37.7만 |
|---|
| 2026.06.29 | ₩65,937 | ₩69,298 | ₩65,350 | ₩67,604 | +2.53% | 2만 |
|---|
| 2026.06.26 | ₩67,297 | ₩68,511 | ₩66,444 | ₩66,444 | -1.27% | 40.1만 |
|---|
| 2026.06.25 | ₩66,124 | ₩67,831 | ₩64,683 | ₩67,831 | +2.58% | 8.8만 |
|---|
| 2026.06.24 | ₩63,336 | ₩65,270 | ₩61,109 | ₩64,777 | +2.27% | 12.9만 |
|---|
| 2026.06.23 | ₩63,443 | ₩63,990 | ₩62,129 | ₩62,576 | -1.37% | 9만 |
|---|
| 2026.06.22 | ₩66,684 | ₩66,697 | ₩63,870 | ₩63,897 | -4.18% | 2.2만 |
|---|
| 2026.06.18 | ₩65,190 | ₩67,271 | ₩64,670 | ₩67,231 | +3.13% | 6만 |
|---|
| 2026.06.17 | ₩67,164 | ₩67,351 | ₩63,083 | ₩63,430 | -5.56% | 36.3만 |
|---|
| 2026.06.16 | ₩64,523 | ₩65,777 | ₩64,090 | ₩64,177 | -0.54% | 10만 |
|---|
| 2026.06.15 | ₩65,244 | ₩66,324 | ₩63,243 | ₩63,283 | -3.00% | 27.1만 |
|---|
| 2026.06.12 | ₩64,310 | ₩64,310 | ₩62,323 | ₩63,456 | -1.33% | 1.7만 |
|---|
| 2026.06.11 | ₩58,669 | ₩62,363 | ₩58,655 | ₩62,363 | +6.30% | 2.9만 |
|---|
| 2026.06.10 | ₩60,949 | ₩61,403 | ₩57,415 | ₩58,509 | -4.00% | 3.2만 |
|---|
| 2026.06.09 | ₩60,802 | ₩63,083 | ₩60,776 | ₩63,030 | +3.66% | 13.6만 |
|---|
| 2026.06.08 | ₩60,016 | ₩60,576 | ₩59,349 | ₩59,869 | -0.24% | 1만 |
|---|
| 2026.06.05 | ₩61,483 | ₩61,976 | ₩59,402 | ₩60,322 | -1.89% | 1.6만 |
|---|
| 2026.06.04 | ₩63,110 | ₩63,110 | ₩61,803 | ₩61,936 | -1.86% | 2.2만 |
|---|
| 2026.06.03 | ₩62,790 | ₩63,110 | ₩61,843 | ₩62,790 | 0.00% | 4.9천 |
|---|
| 2026.06.02 | ₩63,550 | ₩64,017 | ₩61,536 | ₩61,896 | -2.60% | 6.8만 |
|---|
| 2026.06.01 | ₩64,577 | ₩65,150 | ₩63,350 | ₩63,737 | -1.30% | 50.2만 |
|---|
| 2026.05.29 | ₩66,764 | ₩67,297 | ₩64,924 | ₩64,924 | -2.76% | 5.9만 |
|---|
| 2026.05.28 | ₩65,017 | ₩66,791 | ₩64,964 | ₩66,337 | +2.03% | 1.3만 |
|---|
| 2026.05.27 | ₩66,457 | ₩66,857 | ₩64,550 | ₩65,577 | -1.32% | 3만 |
|---|
| 2026.05.26 | ₩63,510 | ₩65,897 | ₩63,510 | ₩65,444 | +3.04% | 5.1만 |
|---|
| 2026.05.22 | ₩65,284 | ₩65,404 | ₩62,790 | ₩63,603 | -2.57% | 7천 |
|---|
| 2026.05.21 | ₩64,057 | ₩64,990 | ₩63,230 | ₩64,523 | +0.73% | 40.2만 |
|---|
| 2026.05.20 | ₩61,883 | ₩64,857 | ₩61,029 | ₩64,697 | +4.55% | 56.6만 |
|---|
| 2026.05.19 | ₩61,083 | ₩62,596 | ₩60,016 | ₩60,842 | -0.39% | 22.7만 |
|---|
| 2026.05.18 | ₩62,990 | ₩63,403 | ₩61,883 | ₩63,376 | +0.61% | 23.7만 |
|---|
| 2026.05.15 | ₩65,350 | ₩65,350 | ₩62,496 | ₩62,510 | -4.35% | 58.3만 |
|---|
| 2026.05.14 | ₩65,070 | ₩67,920 | ₩64,683 | ₩66,071 | +1.54% | 50.2만 |
|---|
| 2026.05.13 | ₩65,777 | ₩66,497 | ₩64,490 | ₩64,764 | -1.54% | 13.7만 |
|---|
| 2026.05.12 | ₩68,231 | ₩68,231 | ₩66,764 | ₩67,097 | -1.66% | 46.9만 |
|---|
| 2026.05.11 | ₩70,058 | ₩70,058 | ₩68,284 | ₩69,738 | -0.46% | 10.1만 |
|---|
| 2026.05.08 | ₩70,912 | ₩70,912 | ₩68,378 | ₩70,138 | -1.09% | 44.5만 |
|---|
| 2026.05.07 | ₩73,579 | ₩73,579 | ₩70,072 | ₩70,512 | -4.17% | 41.5만 |
|---|
| 2026.05.06 | ₩73,272 | ₩74,553 | ₩72,312 | ₩73,472 | +0.27% | 29.1만 |
|---|
| 2026.05.05 | ₩72,079 | ₩72,419 | ₩70,558 | ₩70,925 | -1.60% | 8.4만 |
|---|
| 2026.05.04 | ₩72,606 | ₩73,646 | ₩71,365 | ₩71,565 | -1.43% | 13.1만 |
|---|
| 2026.05.01 | ₩74,966 | ₩75,620 | ₩73,446 | ₩73,446 | -2.03% | 1.4만 |
|---|
| 2026.04.30 | ₩75,486 | ₩76,313 | ₩74,126 | ₩75,460 | -0.04% | 4만 |
|---|
| 2026.04.29 | ₩74,179 | ₩74,419 | ₩72,352 | ₩74,379 | +0.27% | 26.5만 |
|---|
| 2026.04.28 | ₩76,380 | ₩76,873 | ₩74,059 | ₩74,344 | -2.67% | 23.4만 |
|---|
| 2026.04.27 | ₩77,707 | ₩78,207 | ₩77,087 | ₩77,087 | -0.80% | 20.8만 |
|---|
| 2026.04.24 | ₩81,501 | ₩81,501 | ₩78,367 | ₩79,167 | -2.86% | 1.3만 |
|---|
| 2026.04.23 | ₩79,927 | ₩82,288 | ₩78,820 | ₩82,235 | +2.89% | 2.5만 |
|---|
| 2026.04.22 | ₩83,862 | ₩83,862 | ₩78,020 | ₩78,354 | -6.57% | 15만 |
|---|
| 2026.04.21 | ₩88,016 | ₩88,023 | ₩83,635 | ₩83,768 | -4.83% | 2만 |
|---|
| 2026.04.20 | ₩86,396 | ₩88,703 | ₩84,709 | ₩88,703 | +2.67% | 7.9만 |
|---|
| 2026.04.17 | ₩90,550 | ₩91,470 | ₩90,550 | ₩91,077 | +0.58% | 4.9천 |
|---|
| 2026.04.16 | ₩86,489 | ₩89,157 | ₩86,489 | ₩88,730 | +2.59% | 5.7천 |
|---|
| 2026.04.15 | ₩83,875 | ₩85,755 | ₩83,702 | ₩85,222 | +1.61% | 8.2천 |
|---|
| 2026.04.14 | ₩85,516 | ₩86,289 | ₩84,955 | ₩86,289 | +0.90% | 1.8만 |
|---|
| 2026.04.13 | ₩79,647 | ₩82,515 | ₩79,434 | ₩82,321 | +3.36% | 3.5천 |
|---|
| 2026.04.10 | ₩81,408 | ₩82,061 | ₩81,293 | ₩82,061 | +0.80% | 3.3천 |
|---|
| 2026.04.09 | ₩78,660 | ₩79,447 | ₩78,500 | ₩79,434 | +0.98% | 1.7만 |
|---|
| 2026.04.08 | ₩76,913 | ₩78,726 | ₩76,753 | ₩76,993 | +0.10% | 0 |
|---|
| 2026.04.07 | ₩69,791 | ₩71,672 | ₩69,645 | ₩71,672 | +2.69% | 4천 |
|---|
| 2026.04.06 | ₩71,819 | ₩72,352 | ₩71,592 | ₩72,352 | +0.74% | 5.9천 |
|---|
| 2026.04.02 | ₩74,379 | ₩74,379 | ₩71,525 | ₩72,339 | -2.74% | 15.4만 |
|---|
| 2026.04.01 | ₩74,379 | ₩74,446 | ₩73,179 | ₩73,179 | -1.61% | 86.3만 |
|---|
| 2026.03.31 | ₩70,152 | ₩74,433 | ₩70,152 | ₩73,339 | +4.54% | 13만 |
|---|
| 2026.03.30 | ₩73,086 | ₩73,086 | ₩69,285 | ₩69,925 | -4.32% | 9.7만 |
|---|
| 2026.03.27 | ₩73,139 | ₩74,059 | ₩72,059 | ₩72,125 | -1.39% | 6.6만 |
|---|
| 2026.03.26 | ₩75,700 | ₩75,846 | ₩74,273 | ₩74,806 | -1.18% | 5.5천 |
|---|
| 2026.03.25 | ₩77,340 | ₩77,340 | ₩75,940 | ₩76,633 | -0.91% | 19.6만 |
|---|
| 2026.03.24 | ₩75,726 | ₩77,273 | ₩75,086 | ₩75,086 | -0.85% | 8.9만 |
|---|
| 2026.03.23 | ₩76,353 | ₩76,487 | ₩75,273 | ₩76,407 | +0.07% | 51.5만 |
|---|
| 2026.03.20 | ₩76,353 | ₩76,353 | ₩71,165 | ₩71,299 | -6.62% | 10.7만 |
|---|
| 2026.03.19 | ₩75,473 | ₩77,954 | ₩75,126 | ₩76,380 | +1.20% | 8.5천 |
|---|
| 2026.03.18 | ₩76,967 | ₩77,527 | ₩75,766 | ₩75,900 | -1.39% | 4.3만 |
|---|
| 2026.03.17 | ₩78,620 | ₩79,621 | ₩77,380 | ₩78,500 | -0.15% | 2.1만 |
|---|
| 2026.03.16 | ₩78,234 | ₩78,727 | ₩77,180 | ₩77,180 | -1.35% | 3.9만 |
|---|
| 2026.03.13 | ₩73,659 | ₩76,353 | ₩73,392 | ₩76,260 | +3.53% | 33.3만 |
|---|
| 2026.03.12 | ₩79,234 | ₩79,234 | ₩74,531 | ₩74,806 | -5.59% | 9.3천 |
|---|
| 2026.03.11 | ₩80,800 | ₩81,154 | ₩79,447 | ₩79,821 | -1.21% | 5.7천 |
|---|
| 2026.03.10 | ₩81,527 | ₩82,555 | ₩80,984 | ₩81,261 | -0.33% | 302 |
|---|
| 2026.03.09 | ₩80,301 | ₩80,888 | ₩78,767 | ₩80,888 | +0.73% | 421 |
|---|
| 2026.03.06 | ₩83,235 | ₩83,235 | ₩81,755 | ₩82,341 | -1.07% | 5 |
|---|
| 2026.03.05 | ₩85,409 | ₩85,529 | ₩83,902 | ₩84,995 | -0.48% | 106 |
|---|
| 2026.03.04 | ₩86,476 | ₩86,649 | ₩86,342 | ₩86,649 | +0.20% | 434 |
|---|
| 2026.03.03 | ₩84,395 | ₩84,395 | ₩80,835 | ₩82,381 | -2.39% | 200 |
|---|
| 2026.03.02 | ₩86,823 | ₩87,676 | ₩84,782 | ₩85,689 | -1.31% | 4.9천 |
|---|
| 2026.02.27 | ₩86,342 | ₩88,383 | ₩85,889 | ₩87,943 | +1.85% | 6.2만 |
|---|
| 2026.02.26 | ₩88,970 | ₩89,703 | ₩87,329 | ₩88,716 | -0.28% | 2.1만 |
|---|
| 2026.02.25 | ₩91,797 | ₩91,797 | ₩89,890 | ₩89,890 | -2.08% | 1.3천 |
|---|
| 2026.02.24 | ₩94,011 | ₩94,144 | ₩91,606 | ₩91,606 | -2.56% | 500 |
|---|
| 2026.02.23 | ₩91,330 | ₩92,171 | ₩90,807 | ₩90,807 | -0.57% | 100 |
|---|
| 2026.02.20 | ₩95,271 | ₩95,585 | ₩93,904 | ₩94,438 | -0.87% | 2.1천 |
|---|
| 2026.02.19 | ₩96,825 | ₩97,132 | ₩95,365 | ₩95,385 | -1.49% | 9.7천 |
|---|
| 2026.02.18 | ₩98,719 | ₩100,026 | ₩97,292 | ₩97,292 | -1.45% | 6.9만 |
|---|
| 2026.02.17 | ₩99,653 | ₩99,653 | ₩97,705 | ₩98,079 | -1.58% | 3.7만 |
|---|
| 2026.02.13 | ₩95,265 | ₩98,866 | ₩95,265 | ₩97,985 | +2.86% | 13.7만 |
|---|
| 2026.02.12 | ₩99,079 | ₩99,463 | ₩96,005 | ₩96,005 | -3.10% | 11.9만 |
|---|
| 2026.02.11 | ₩92,691 | ₩98,532 | ₩92,691 | ₩98,532 | +6.30% | 35.1만 |
|---|
| 2026.02.10 | ₩86,695 | ₩87,223 | ₩86,695 | ₩87,223 | +0.61% | 1.6만 |
|---|
| 2026.02.09 | ₩86,689 | ₩86,689 | ₩86,356 | ₩86,356 | -0.38% | 7.6만 |
|---|
| 2026.02.06 | ₩83,175 | ₩86,609 | ₩83,175 | ₩86,022 | +3.42% | 11.9만 |
|---|
| 2026.02.05 | ₩83,488 | ₩83,488 | ₩79,421 | ₩79,421 | -4.87% | 25.2만 |
|---|
| 2026.02.04 | ₩86,689 | ₩87,089 | ₩84,302 | ₩86,783 | +0.11% | 14만 |
|---|
| 2026.02.03 | ₩85,876 | ₩87,023 | ₩83,739 | ₩87,023 | +1.34% | 12.6만 |
|---|
| 2026.02.02 | ₩82,788 | ₩83,955 | ₩82,788 | ₩83,422 | +0.77% | 2.1천 |
|---|
| 2026.01.30 | ₩84,729 | ₩84,729 | ₩83,355 | ₩84,489 | -0.28% | 15.1만 |
|---|
| 2026.01.29 | ₩86,062 | ₩87,223 | ₩86,036 | ₩87,156 | +1.27% | 15.4만 |
|---|
| 2026.01.28 | ₩87,409 | ₩89,130 | ₩86,903 | ₩86,903 | -0.58% | 2.9만 |
|---|
| 2026.01.27 | ₩90,018 | ₩90,263 | ₩88,610 | ₩88,650 | -1.52% | 9.9만 |
|---|
| 2026.01.26 | ₩89,477 | ₩89,690 | ₩89,063 | ₩89,563 | +0.10% | 34.7만 |
|---|
| 2026.01.23 | ₩88,503 | ₩89,210 | ₩88,090 | ₩88,463 | -0.05% | 40.8만 |
|---|
| 2026.01.22 | ₩87,850 | ₩87,850 | ₩87,850 | ₩87,850 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩88,490 | ₩88,490 | ₩86,102 | ₩87,850 | -0.72% | 20.3만 |
|---|
| 2026.01.20 | ₩88,983 | ₩89,877 | ₩87,076 | ₩87,850 | -1.27% | 12.3만 |
|---|
| 2026.01.16 | ₩88,423 | ₩90,677 | ₩88,356 | ₩89,690 | +1.43% | 137.6만 |
|---|
| 2026.01.15 | ₩94,638 | ₩95,211 | ₩92,184 | ₩92,184 | -2.59% | 10.2만 |
|---|
| 2026.01.14 | ₩92,344 | ₩93,131 | ₩90,877 | ₩93,131 | +0.85% | 20.9만 |
|---|
| 2026.01.13 | ₩91,397 | ₩93,691 | ₩90,490 | ₩92,556 | +1.27% | 5.9천 |
|---|
| 2026.01.12 | ₩94,851 | ₩95,051 | ₩91,104 | ₩91,210 | -3.84% | 28.2만 |
|---|
| 2026.01.09 | ₩90,143 | ₩91,904 | ₩89,663 | ₩91,904 | +1.95% | 1.8만 |
|---|
| 2026.01.08 | ₩89,823 | ₩91,837 | ₩89,530 | ₩91,037 | +1.35% | 10만 |
|---|
| 2026.01.07 | ₩88,636 | ₩90,103 | ₩86,716 | ₩86,884 | -1.98% | 20.7만 |
|---|
| 2026.01.06 | ₩85,289 | ₩89,303 | ₩85,289 | ₩88,716 | +4.02% | 8.1만 |
|---|
| 2026.01.05 | ₩79,287 | ₩87,769 | ₩79,287 | ₩86,329 | +8.88% | 63.6만 |
|---|
| 2026.01.02 | ₩73,619 | ₩75,246 | ₩73,619 | ₩75,246 | +2.21% | 2.4천 |
|---|
| 2025.12.31 | ₩78,780 | ₩78,780 | ₩73,552 | ₩73,552 | -6.64% | 6.4만 |
|---|
| 2025.12.30 | ₩79,207 | ₩79,634 | ₩79,169 | ₩79,607 | +0.51% | 4.3천 |
|---|
| 2025.12.29 | ₩80,208 | ₩80,208 | ₩80,021 | ₩80,021 | -0.23% | 5.1만 |
|---|
| 2025.12.26 | ₩80,474 | ₩80,474 | ₩80,208 | ₩80,208 | -0.33% | 812 |
|---|
| 2025.12.24 | ₩81,234 | ₩81,234 | ₩81,008 | ₩81,008 | -0.28% | 782 |
|---|
| 2025.12.23 | ₩81,154 | ₩81,675 | ₩81,154 | ₩81,675 | +0.64% | 1.2천 |
|---|
| 2025.12.22 | ₩82,238 | ₩82,528 | ₩82,101 | ₩82,368 | +0.16% | 5.6천 |
|---|
| 2025.12.19 | ₩81,248 | ₩81,955 | ₩81,248 | ₩81,621 | +0.46% | 1.8천 |
|---|
| 2025.12.18 | ₩80,581 | ₩82,235 | ₩80,581 | ₩82,181 | +1.99% | 5.7천 |
|---|
| 2025.12.17 | ₩79,141 | ₩80,514 | ₩78,487 | ₩78,487 | -0.83% | 4.5만 |
|---|
| 2025.12.16 | ₩80,688 | ₩80,688 | ₩80,168 | ₩80,168 | -0.64% | 4.2만 |
|---|
| 2025.12.15 | ₩79,567 | ₩79,994 | ₩79,247 | ₩79,801 | +0.29% | 1.1만 |
|---|
| 2025.12.12 | ₩82,075 | ₩82,075 | ₩80,368 | ₩80,394 | -2.05% | 2.9만 |
|---|
| 2025.12.11 | ₩80,741 | ₩83,008 | ₩80,741 | ₩82,808 | +2.56% | 2만 |
|---|
| 2025.12.10 | ₩78,260 | ₩81,661 | ₩78,260 | ₩81,141 | +3.68% | 4.1만 |
|---|
| 2025.12.09 | ₩78,662 | ₩79,434 | ₩78,514 | ₩78,834 | +0.22% | 4만 |
|---|
| 2025.12.08 | ₩78,780 | ₩80,168 | ₩78,600 | ₩79,821 | +1.32% | 8.2천 |
|---|
| 2025.12.05 | ₩78,060 | ₩78,994 | ₩77,688 | ₩78,647 | +0.75% | 3.2만 |
|---|
| 2025.12.04 | ₩75,953 | ₩77,807 | ₩75,953 | ₩77,687 | +2.28% | 2.3만 |
|---|
| 2025.12.03 | ₩74,499 | ₩76,553 | ₩74,499 | ₩75,953 | +1.95% | 6.4천 |
|---|
| 2025.12.02 | ₩71,312 | ₩73,819 | ₩71,312 | ₩73,806 | +3.50% | 1만 |
|---|
| 2025.12.01 | ₩70,705 | ₩71,939 | ₩70,512 | ₩70,632 | -0.10% | 2.1만 |
|---|
| 2025.11.28 | ₩71,360 | ₩71,939 | ₩71,360 | ₩71,592 | +0.33% | 2.9만 |
|---|
| 2025.11.26 | ₩68,124 | ₩71,045 | ₩68,124 | ₩70,778 | +3.90% | 8.3천 |
|---|
| 2025.11.25 | ₩66,951 | ₩68,991 | ₩66,951 | ₩67,818 | +1.29% | 3.4만 |
|---|
| 2025.11.24 | ₩66,684 | ₩66,776 | ₩65,564 | ₩65,670 | -1.52% | 1.5만 |
|---|
| 2025.11.21 | ₩67,778 | ₩67,778 | ₩65,897 | ₩66,471 | -1.93% | 6.4천 |
|---|
| 2025.11.20 | ₩65,177 | ₩65,230 | ₩63,363 | ₩63,817 | -2.09% | 1.3만 |
|---|
| 2025.11.19 | ₩66,057 | ₩66,071 | ₩64,577 | ₩64,577 | -2.24% | 35.5만 |
|---|
| 2025.11.18 | ₩65,817 | ₩66,284 | ₩65,457 | ₩65,844 | +0.04% | 5천 |
|---|
| 2025.11.17 | ₩67,498 | ₩67,791 | ₩66,191 | ₩66,697 | -1.19% | 1.3만 |
|---|
| 2025.11.14 | ₩67,524 | ₩68,258 | ₩67,324 | ₩68,258 | +1.09% | 17.2만 |
|---|
| 2025.11.13 | ₩71,472 | ₩71,472 | ₩68,404 | ₩68,738 | -3.83% | 2.2천 |
|---|
| 2025.11.12 | ₩73,406 | ₩73,406 | ₩71,432 | ₩71,432 | -2.69% | 1천 |
|---|
| 2025.11.11 | ₩71,405 | ₩73,379 | ₩70,725 | ₩73,139 | +2.43% | 3.9천 |
|---|
| 2025.11.10 | ₩66,724 | ₩71,592 | ₩62,750 | ₩71,219 | +6.74% | 1.6만 |
|---|
| 2025.11.07 | ₩65,177 | ₩66,337 | ₩64,810 | ₩66,337 | +1.78% | 9.4천 |
|---|
| 2025.11.06 | ₩65,284 | ₩65,284 | ₩63,003 | ₩64,230 | -1.61% | 1.7만 |
|---|
| 2025.11.05 | ₩65,324 | ₩66,377 | ₩65,150 | ₩65,150 | -0.27% | 23.7만 |
|---|
| 2025.11.04 | ₩66,044 | ₩67,391 | ₩66,044 | ₩66,544 | +0.76% | 5.2만 |
|---|
| 2025.11.03 | ₩68,685 | ₩68,685 | ₩67,017 | ₩67,378 | -1.90% | 2만 |
|---|
| 2025.10.31 | ₩69,591 | ₩69,591 | ₩68,084 | ₩68,084 | -2.17% | 6.8만 |
|---|
| 2025.10.30 | ₩70,578 | ₩71,352 | ₩69,978 | ₩69,978 | -0.85% | 1.3만 |
|---|
| 2025.10.29 | ₩70,685 | ₩72,979 | ₩70,685 | ₩72,459 | +2.51% | 5만 |
|---|
| 2025.10.28 | ₩71,819 | ₩72,052 | ₩70,818 | ₩71,072 | -1.04% | 57.1만 |
|---|
| 2025.10.27 | ₩71,765 | ₩71,765 | ₩70,898 | ₩70,898 | -1.21% | 2.4천 |
|---|
| 2025.10.24 | ₩72,672 | ₩72,952 | ₩72,072 | ₩72,072 | -0.83% | 3만 |
|---|
| 2025.10.23 | ₩71,925 | ₩72,032 | ₩71,085 | ₩71,459 | -0.65% | 22.3만 |
|---|
| 2025.10.22 | ₩73,993 | ₩73,993 | ₩71,948 | ₩72,005 | -2.69% | 1.6만 |
|---|
| 2025.10.21 | ₩76,580 | ₩76,580 | ₩75,273 | ₩75,793 | -1.03% | 2.3만 |
|---|
| 2025.10.20 | ₩74,513 | ₩74,513 | ₩73,699 | ₩74,099 | -0.55% | 1.4만 |
|---|
| 2025.10.17 | ₩74,099 | ₩74,099 | ₩72,539 | ₩73,486 | -0.83% | 8.3천 |
|---|
| 2025.10.16 | ₩74,573 | ₩74,939 | ₩73,753 | ₩73,819 | -1.01% | 2.9천 |
|---|
| 2025.10.15 | ₩75,753 | ₩76,206 | ₩74,993 | ₩75,553 | -0.26% | 6.7만 |
|---|
| 2025.10.14 | ₩71,619 | ₩75,633 | ₩71,368 | ₩75,593 | +5.55% | 28.7만 |
|---|
| 2025.10.13 | ₩72,592 | ₩72,939 | ₩71,885 | ₩72,405 | -0.26% | 4.8만 |
|---|
| 2025.10.10 | ₩75,753 | ₩75,753 | ₩72,646 | ₩72,646 | -4.10% | 1.5만 |
|---|
