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 | ₩48,673 | ₩48,673 | ₩46,660 | ₩47,166 | -3.10% | 13.8만 |
| 2026.10.08 | ₩47,926 | ₩48,433 | ₩46,927 | ₩48,126 | +0.42% | 5.3만 |
| 2026.10.07 | ₩50,646 | ₩50,646 | ₩46,793 | ₩48,326 | -4.58% | 39.5만 |
| 2026.10.06 | ₩51,126 | ₩52,406 | ₩51,059 | ₩51,426 | +0.59% | 107.7만 |
| 2026.10.05 | ₩51,992 | ₩52,192 | ₩51,059 | ₩51,199 | -1.53% | 6만 |
| 2026.10.02 | ₩53,659 | ₩53,766 | ₩51,992 | ₩52,019 | -3.06% | 5.7만 |
| 2026.10.01 | ₩53,626 | ₩54,322 | ₩52,739 | ₩53,139 | -0.91% | 14.8만 |
| 2026.09.30 | ₩55,979 | ₩56,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,939 |
| -3.64% |
| 20.6만 |
| 2026.09.29 | ₩57,085 | ₩57,085 | ₩54,632 | ₩55,992 | -1.91% | 13.9만 |
|---|
| 2026.09.28 | ₩54,012 | ₩56,898 | ₩53,326 | ₩56,685 | +4.95% | 20.6만 |
|---|
| 2026.09.25 | ₩54,779 | ₩55,245 | ₩53,566 | ₩55,019 | +0.44% | 4.7만 |
|---|
| 2026.09.24 | ₩53,726 | ₩54,632 | ₩52,792 | ₩54,219 | +0.92% | 19.5만 |
|---|
| 2026.09.23 | ₩54,392 | ₩54,392 | ₩53,246 | ₩54,085 | -0.56% | 11.6만 |
|---|
| 2026.09.22 | ₩52,779 | ₩54,525 | ₩51,326 | ₩54,392 | +3.06% | 20.4만 |
|---|
| 2026.09.21 | ₩48,806 | ₩52,326 | ₩48,126 | ₩52,019 | +6.58% | 17.5만 |
|---|
| 2026.09.18 | ₩49,100 | ₩49,833 | ₩48,022 | ₩48,393 | -1.44% | 2.6만 |
|---|
| 2026.09.17 | ₩48,673 | ₩50,126 | ₩48,260 | ₩48,860 | +0.38% | 9.7만 |
|---|
| 2026.09.16 | ₩48,940 | ₩49,206 | ₩47,221 | ₩47,986 | -1.95% | 10만 |
|---|
| 2026.09.15 | ₩50,126 | ₩50,126 | ₩48,073 | ₩48,326 | -3.59% | 5.8만 |
|---|
| 2026.09.14 | ₩51,513 | ₩51,513 | ₩50,099 | ₩50,473 | -2.02% | 5만 |
|---|
| 2026.09.11 | ₩51,313 | ₩52,672 | ₩50,659 | ₩51,433 | +0.23% | 5.6만 |
|---|
| 2026.09.10 | ₩52,099 | ₩52,992 | ₩50,859 | ₩51,179 | -1.77% | 4만 |
|---|
| 2026.09.09 | ₩53,326 | ₩53,459 | ₩52,126 | ₩52,206 | -2.10% | 4.4만 |
|---|
| 2026.09.08 | ₩54,659 | ₩54,789 | ₩53,779 | ₩54,219 | -0.80% | 1.2만 |
|---|
| 2026.09.04 | ₩54,539 | ₩55,165 | ₩54,152 | ₩54,739 | +0.37% | 3.9천 |
|---|
| 2026.09.03 | ₩54,692 | ₩55,645 | ₩54,379 | ₩55,245 | +1.01% | 3.5만 |
|---|
| 2026.09.02 | ₩53,299 | ₩54,792 | ₩53,259 | ₩54,272 | +1.83% | 5만 |
|---|
| 2026.09.01 | ₩53,792 | ₩54,232 | ₩52,926 | ₩53,246 | -1.02% | 5.5만 |
|---|
| 2026.08.31 | ₩54,019 | ₩55,339 | ₩53,899 | ₩54,219 | +0.37% | 6.1만 |
|---|
| 2026.08.28 | ₩56,432 | ₩56,432 | ₩54,539 | ₩54,952 | -2.62% | 4.1만 |
|---|
| 2026.08.27 | ₩57,392 | ₩57,392 | ₩55,625 | ₩56,658 | -1.28% | 1.8만 |
|---|
| 2026.08.26 | ₩55,925 | ₩57,258 | ₩55,925 | ₩56,552 | +1.12% | 9.8천 |
|---|
| 2026.08.25 | ₩54,485 | ₩56,059 | ₩54,485 | ₩55,765 | +2.35% | 19.6만 |
|---|
| 2026.08.24 | ₩55,712 | ₩55,712 | ₩54,005 | ₩54,026 | -3.03% | 73.9만 |
|---|
| 2026.08.21 | ₩55,219 | ₩55,485 | ₩54,685 | ₩55,405 | +0.34% | 5.5만 |
|---|
| 2026.08.20 | ₩55,325 | ₩56,778 | ₩53,326 | ₩53,872 | -2.63% | 13.4만 |
|---|
| 2026.08.19 | ₩55,392 | ₩56,738 | ₩55,392 | ₩56,405 | +1.83% | 18.3만 |
|---|
| 2026.08.18 | ₩55,659 | ₩55,659 | ₩54,325 | ₩54,325 | -2.40% | 2.9만 |
|---|
| 2026.08.17 | ₩58,205 | ₩58,205 | ₩55,365 | ₩55,992 | -3.80% | 6.7만 |
|---|
| 2026.08.14 | ₩61,684 | ₩62,858 | ₩56,392 | ₩57,258 | -7.18% | 4만 |
|---|
| 2026.08.13 | ₩58,871 | ₩59,871 | ₩58,325 | ₩58,818 | -0.09% | 1.4만 |
|---|
| 2026.08.12 | ₩59,858 | ₩59,858 | ₩58,325 | ₩59,098 | -1.27% | 1.9만 |
|---|
| 2026.08.11 | ₩61,151 | ₩61,151 | ₩60,431 | ₩60,765 | -0.63% | 3.4만 |
|---|
| 2026.08.10 | ₩61,618 | ₩61,618 | ₩60,031 | ₩60,498 | -1.82% | 6.4천 |
|---|
| 2026.08.07 | ₩61,031 | ₩62,618 | ₩61,031 | ₩62,591 | +2.56% | 9.4만 |
|---|
| 2026.08.06 | ₩60,671 | ₩61,058 | ₩59,511 | ₩59,991 | -1.12% | 14.1만 |
|---|
| 2026.08.05 | ₩60,258 | ₩62,764 | ₩59,991 | ₩62,231 | +3.27% | 10.8만 |
|---|
| 2026.08.04 | ₩57,325 | ₩60,911 | ₩57,325 | ₩60,151 | +4.93% | 23.1만 |
|---|
| 2026.08.03 | ₩54,525 | ₩56,445 | ₩54,525 | ₩56,405 | +3.45% | 21.4만 |
|---|
| 2026.07.31 | ₩55,525 | ₩55,525 | ₩53,632 | ₩53,992 | -2.76% | 15.5만 |
|---|
| 2026.07.30 | ₩55,432 | ₩56,205 | ₩54,832 | ₩55,499 | +0.12% | 1.9만 |
|---|
| 2026.07.29 | ₩56,672 | ₩56,845 | ₩54,525 | ₩55,592 | -1.91% | 23.2만 |
|---|
| 2026.07.28 | ₩57,972 | ₩58,925 | ₩57,205 | ₩57,925 | -0.08% | 6.7만 |
|---|
| 2026.07.27 | ₩57,312 | ₩57,405 | ₩56,418 | ₩57,298 | -0.02% | 9.1만 |
|---|
| 2026.07.24 | ₩55,392 | ₩57,158 | ₩54,832 | ₩55,965 | +1.03% | 12.2만 |
|---|
| 2026.07.23 | ₩55,672 | ₩57,418 | ₩55,672 | ₩56,592 | +1.65% | 3.5만 |
|---|
| 2026.07.22 | ₩56,392 | ₩57,338 | ₩56,239 | ₩56,698 | +0.54% | 10.6만 |
|---|
| 2026.07.21 | ₩55,605 | ₩56,765 | ₩54,339 | ₩56,245 | +1.15% | 43만 |
|---|
| 2026.07.20 | ₩58,178 | ₩58,178 | ₩54,419 | ₩54,739 | -5.91% | 10만 |
|---|
| 2026.07.17 | ₩60,338 | ₩60,485 | ₩57,078 | ₩57,325 | -4.99% | 7.8만 |
|---|
| 2026.07.16 | ₩59,845 | ₩60,978 | ₩59,206 | ₩60,711 | +1.45% | 3.5만 |
|---|
| 2026.07.15 | ₩58,098 | ₩60,138 | ₩57,558 | ₩60,031 | +3.33% | 6만 |
|---|
| 2026.07.14 | ₩56,325 | ₩57,458 | ₩56,192 | ₩57,272 | +1.68% | 2.4만 |
|---|
| 2026.07.13 | ₩58,045 | ₩58,045 | ₩55,019 | ₩55,259 | -4.80% | 7.3만 |
|---|
| 2026.07.10 | ₩58,058 | ₩58,845 | ₩56,765 | ₩58,818 | +1.31% | 4.9만 |
|---|
| 2026.07.09 | ₩57,592 | ₩58,605 | ₩57,070 | ₩57,645 | +0.09% | 4.4만 |
|---|
| 2026.07.08 | ₩59,445 | ₩59,445 | ₩55,045 | ₩57,578 | -3.14% | 15.9만 |
|---|
| 2026.07.07 | ₩60,325 | ₩60,325 | ₩59,291 | ₩59,391 | -1.55% | 4.5만 |
|---|
| 2026.07.06 | ₩61,991 | ₩62,511 | ₩60,738 | ₩60,898 | -1.76% | 9.8만 |
|---|
| 2026.07.02 | ₩64,084 | ₩64,084 | ₩60,951 | ₩62,151 | -3.02% | 7.1만 |
|---|
| 2026.07.01 | ₩65,804 | ₩67,870 | ₩63,138 | ₩63,138 | -4.05% | 5.8만 |
|---|
| 2026.06.30 | ₩67,657 | ₩68,297 | ₩62,604 | ₩64,977 | -3.96% | 37.7만 |
|---|
| 2026.06.29 | ₩65,910 | ₩69,270 | ₩65,324 | ₩67,577 | +2.53% | 2만 |
|---|
| 2026.06.26 | ₩67,270 | ₩68,483 | ₩66,417 | ₩66,417 | -1.27% | 40.1만 |
|---|
| 2026.06.25 | ₩66,097 | ₩67,804 | ₩64,657 | ₩67,804 | +2.58% | 8.8만 |
|---|
| 2026.06.24 | ₩63,311 | ₩65,244 | ₩61,084 | ₩64,751 | +2.27% | 12.9만 |
|---|
| 2026.06.23 | ₩63,417 | ₩63,964 | ₩62,104 | ₩62,551 | -1.37% | 9만 |
|---|
| 2026.06.22 | ₩66,657 | ₩66,670 | ₩63,844 | ₩63,871 | -4.18% | 2.2만 |
|---|
| 2026.06.18 | ₩65,164 | ₩67,244 | ₩64,644 | ₩67,204 | +3.13% | 6만 |
|---|
| 2026.06.17 | ₩67,137 | ₩67,324 | ₩63,058 | ₩63,404 | -5.56% | 36.3만 |
|---|
| 2026.06.16 | ₩64,497 | ₩65,750 | ₩64,064 | ₩64,151 | -0.54% | 10만 |
|---|
| 2026.06.15 | ₩65,217 | ₩66,297 | ₩63,217 | ₩63,257 | -3.00% | 27.1만 |
|---|
| 2026.06.12 | ₩64,284 | ₩64,284 | ₩62,298 | ₩63,431 | -1.33% | 1.7만 |
|---|
| 2026.06.11 | ₩58,645 | ₩62,338 | ₩58,631 | ₩62,338 | +6.30% | 2.9만 |
|---|
| 2026.06.10 | ₩60,924 | ₩61,378 | ₩57,392 | ₩58,485 | -4.00% | 3.2만 |
|---|
| 2026.06.09 | ₩60,778 | ₩63,058 | ₩60,751 | ₩63,004 | +3.66% | 13.6만 |
|---|
| 2026.06.08 | ₩59,991 | ₩60,551 | ₩59,325 | ₩59,845 | -0.24% | 1만 |
|---|
| 2026.06.05 | ₩61,458 | ₩61,951 | ₩59,378 | ₩60,298 | -1.89% | 1.6만 |
|---|
| 2026.06.04 | ₩63,084 | ₩63,084 | ₩61,778 | ₩61,911 | -1.86% | 2.2만 |
|---|
| 2026.06.03 | ₩62,764 | ₩63,084 | ₩61,818 | ₩62,764 | 0.00% | 4.9천 |
|---|
| 2026.06.02 | ₩63,524 | ₩63,991 | ₩61,511 | ₩61,871 | -2.60% | 6.8만 |
|---|
| 2026.06.01 | ₩64,551 | ₩65,124 | ₩63,324 | ₩63,711 | -1.30% | 50.2만 |
|---|
| 2026.05.29 | ₩66,737 | ₩67,270 | ₩64,897 | ₩64,897 | -2.76% | 5.9만 |
|---|
| 2026.05.28 | ₩64,991 | ₩66,764 | ₩64,937 | ₩66,310 | +2.03% | 1.3만 |
|---|
| 2026.05.27 | ₩66,430 | ₩66,830 | ₩64,524 | ₩65,550 | -1.32% | 3만 |
|---|
| 2026.05.26 | ₩63,484 | ₩65,870 | ₩63,484 | ₩65,417 | +3.04% | 5.1만 |
|---|
| 2026.05.22 | ₩65,257 | ₩65,377 | ₩62,764 | ₩63,577 | -2.57% | 7천 |
|---|
| 2026.05.21 | ₩64,031 | ₩64,964 | ₩63,204 | ₩64,497 | +0.73% | 40.2만 |
|---|
| 2026.05.20 | ₩61,858 | ₩64,831 | ₩61,004 | ₩64,671 | +4.55% | 56.6만 |
|---|
| 2026.05.19 | ₩61,058 | ₩62,571 | ₩59,991 | ₩60,818 | -0.39% | 22.7만 |
|---|
| 2026.05.18 | ₩62,964 | ₩63,377 | ₩61,858 | ₩63,351 | +0.61% | 23.7만 |
|---|
| 2026.05.15 | ₩65,324 | ₩65,324 | ₩62,471 | ₩62,484 | -4.35% | 58.3만 |
|---|
| 2026.05.14 | ₩65,044 | ₩67,893 | ₩64,657 | ₩66,044 | +1.54% | 50.2만 |
|---|
| 2026.05.13 | ₩65,750 | ₩66,470 | ₩64,464 | ₩64,737 | -1.54% | 13.7만 |
|---|
| 2026.05.12 | ₩68,203 | ₩68,203 | ₩66,737 | ₩67,070 | -1.66% | 46.9만 |
|---|
| 2026.05.11 | ₩70,030 | ₩70,030 | ₩68,257 | ₩69,710 | -0.46% | 10.1만 |
|---|
| 2026.05.08 | ₩70,883 | ₩70,883 | ₩68,350 | ₩70,110 | -1.09% | 44.5만 |
|---|
| 2026.05.07 | ₩73,549 | ₩73,549 | ₩70,043 | ₩70,483 | -4.17% | 41.5만 |
|---|
| 2026.05.06 | ₩73,243 | ₩74,523 | ₩72,283 | ₩73,443 | +0.27% | 29.1만 |
|---|
| 2026.05.05 | ₩72,050 | ₩72,390 | ₩70,530 | ₩70,896 | -1.60% | 8.4만 |
|---|
| 2026.05.04 | ₩72,576 | ₩73,616 | ₩71,336 | ₩71,536 | -1.43% | 13.1만 |
|---|
| 2026.05.01 | ₩74,936 | ₩75,589 | ₩73,416 | ₩73,416 | -2.03% | 1.4만 |
|---|
| 2026.04.30 | ₩75,456 | ₩76,282 | ₩74,096 | ₩75,429 | -0.04% | 4만 |
|---|
| 2026.04.29 | ₩74,149 | ₩74,389 | ₩72,323 | ₩74,349 | +0.27% | 26.5만 |
|---|
| 2026.04.28 | ₩76,349 | ₩76,842 | ₩74,029 | ₩74,313 | -2.67% | 23.4만 |
|---|
| 2026.04.27 | ₩77,675 | ₩78,175 | ₩77,055 | ₩77,055 | -0.80% | 20.8만 |
|---|
| 2026.04.24 | ₩81,468 | ₩81,468 | ₩78,335 | ₩79,135 | -2.86% | 1.3만 |
|---|
| 2026.04.23 | ₩79,895 | ₩82,255 | ₩78,789 | ₩82,201 | +2.89% | 2.5만 |
|---|
| 2026.04.22 | ₩83,828 | ₩83,828 | ₩77,989 | ₩78,322 | -6.57% | 15만 |
|---|
| 2026.04.21 | ₩87,981 | ₩87,987 | ₩83,601 | ₩83,735 | -4.83% | 2만 |
|---|
| 2026.04.20 | ₩86,361 | ₩88,667 | ₩84,674 | ₩88,667 | +2.67% | 7.9만 |
|---|
| 2026.04.17 | ₩90,514 | ₩91,433 | ₩90,514 | ₩91,040 | +0.58% | 4.9천 |
|---|
| 2026.04.16 | ₩86,454 | ₩89,120 | ₩86,454 | ₩88,694 | +2.59% | 5.7천 |
|---|
| 2026.04.15 | ₩83,841 | ₩85,721 | ₩83,668 | ₩85,188 | +1.61% | 8.2천 |
|---|
| 2026.04.14 | ₩85,481 | ₩86,254 | ₩84,921 | ₩86,254 | +0.90% | 1.8만 |
|---|
| 2026.04.13 | ₩79,615 | ₩82,481 | ₩79,402 | ₩82,288 | +3.36% | 3.5천 |
|---|
| 2026.04.10 | ₩81,375 | ₩82,028 | ₩81,260 | ₩82,028 | +0.80% | 3.3천 |
|---|
| 2026.04.09 | ₩78,629 | ₩79,415 | ₩78,469 | ₩79,402 | +0.98% | 1.7만 |
|---|
| 2026.04.08 | ₩76,882 | ₩78,695 | ₩76,722 | ₩76,962 | +0.10% | 0 |
|---|
| 2026.04.07 | ₩69,763 | ₩71,643 | ₩69,617 | ₩71,643 | +2.69% | 4천 |
|---|
| 2026.04.06 | ₩71,790 | ₩72,323 | ₩71,563 | ₩72,323 | +0.74% | 5.9천 |
|---|
| 2026.04.02 | ₩74,349 | ₩74,349 | ₩71,496 | ₩72,310 | -2.74% | 15.4만 |
|---|
| 2026.04.01 | ₩74,349 | ₩74,416 | ₩73,149 | ₩73,149 | -1.61% | 86.3만 |
|---|
| 2026.03.31 | ₩70,123 | ₩74,403 | ₩70,123 | ₩73,309 | +4.54% | 13만 |
|---|
| 2026.03.30 | ₩73,056 | ₩73,056 | ₩69,257 | ₩69,897 | -4.32% | 9.7만 |
|---|
| 2026.03.27 | ₩73,109 | ₩74,029 | ₩72,030 | ₩72,096 | -1.39% | 6.6만 |
|---|
| 2026.03.26 | ₩75,669 | ₩75,816 | ₩74,243 | ₩74,776 | -1.18% | 5.5천 |
|---|
| 2026.03.25 | ₩77,309 | ₩77,309 | ₩75,909 | ₩76,602 | -0.91% | 19.6만 |
|---|
| 2026.03.24 | ₩75,696 | ₩77,242 | ₩75,056 | ₩75,056 | -0.85% | 8.9만 |
|---|
| 2026.03.23 | ₩76,322 | ₩76,456 | ₩75,242 | ₩76,376 | +0.07% | 51.5만 |
|---|
| 2026.03.20 | ₩76,322 | ₩76,322 | ₩71,136 | ₩71,270 | -6.62% | 10.7만 |
|---|
| 2026.03.19 | ₩75,442 | ₩77,922 | ₩75,096 | ₩76,349 | +1.20% | 8.5천 |
|---|
| 2026.03.18 | ₩76,936 | ₩77,495 | ₩75,736 | ₩75,869 | -1.39% | 4.3만 |
|---|
| 2026.03.17 | ₩78,589 | ₩79,588 | ₩77,349 | ₩78,469 | -0.15% | 2.1만 |
|---|
| 2026.03.16 | ₩78,202 | ₩78,695 | ₩77,149 | ₩77,149 | -1.35% | 3.9만 |
|---|
| 2026.03.13 | ₩73,629 | ₩76,322 | ₩73,362 | ₩76,229 | +3.53% | 33.3만 |
|---|
| 2026.03.12 | ₩79,202 | ₩79,202 | ₩74,501 | ₩74,776 | -5.59% | 9.3천 |
|---|
| 2026.03.11 | ₩80,767 | ₩81,122 | ₩79,415 | ₩79,788 | -1.21% | 5.7천 |
|---|
| 2026.03.10 | ₩81,494 | ₩82,521 | ₩80,952 | ₩81,228 | -0.33% | 302 |
|---|
| 2026.03.09 | ₩80,268 | ₩80,855 | ₩78,735 | ₩80,855 | +0.73% | 421 |
|---|
| 2026.03.06 | ₩83,201 | ₩83,201 | ₩81,721 | ₩82,308 | -1.07% | 5 |
|---|
| 2026.03.05 | ₩85,374 | ₩85,494 | ₩83,868 | ₩84,961 | -0.48% | 106 |
|---|
| 2026.03.04 | ₩86,441 | ₩86,614 | ₩86,307 | ₩86,614 | +0.20% | 434 |
|---|
| 2026.03.03 | ₩84,361 | ₩84,361 | ₩80,802 | ₩82,348 | -2.39% | 200 |
|---|
| 2026.03.02 | ₩86,787 | ₩87,641 | ₩84,748 | ₩85,654 | -1.31% | 4.9천 |
|---|
| 2026.02.27 | ₩86,307 | ₩88,347 | ₩85,854 | ₩87,907 | +1.85% | 6.2만 |
|---|
| 2026.02.26 | ₩88,934 | ₩89,667 | ₩87,294 | ₩88,680 | -0.28% | 2.1만 |
|---|
| 2026.02.25 | ₩91,760 | ₩91,760 | ₩89,854 | ₩89,854 | -2.08% | 1.3천 |
|---|
| 2026.02.24 | ₩93,973 | ₩94,106 | ₩91,569 | ₩91,569 | -2.56% | 500 |
|---|
| 2026.02.23 | ₩91,293 | ₩92,133 | ₩90,771 | ₩90,771 | -0.57% | 100 |
|---|
| 2026.02.20 | ₩95,233 | ₩95,546 | ₩93,866 | ₩94,400 | -0.87% | 2.1천 |
|---|
| 2026.02.19 | ₩96,786 | ₩97,093 | ₩95,326 | ₩95,346 | -1.49% | 9.7천 |
|---|
| 2026.02.18 | ₩98,679 | ₩99,986 | ₩97,253 | ₩97,253 | -1.45% | 6.9만 |
|---|
| 2026.02.17 | ₩99,612 | ₩99,612 | ₩97,666 | ₩98,039 | -1.58% | 3.7만 |
|---|
| 2026.02.13 | ₩95,226 | ₩98,826 | ₩95,226 | ₩97,946 | +2.86% | 13.7만 |
|---|
| 2026.02.12 | ₩99,039 | ₩99,422 | ₩95,966 | ₩95,966 | -3.10% | 11.9만 |
|---|
| 2026.02.11 | ₩92,653 | ₩98,492 | ₩92,653 | ₩98,492 | +6.30% | 35.1만 |
|---|
| 2026.02.10 | ₩86,659 | ₩87,187 | ₩86,659 | ₩87,187 | +0.61% | 1.6만 |
|---|
| 2026.02.09 | ₩86,654 | ₩86,654 | ₩86,321 | ₩86,321 | -0.38% | 7.6만 |
|---|
| 2026.02.06 | ₩83,141 | ₩86,574 | ₩83,141 | ₩85,988 | +3.42% | 11.9만 |
|---|
| 2026.02.05 | ₩83,455 | ₩83,455 | ₩79,388 | ₩79,388 | -4.87% | 25.2만 |
|---|
| 2026.02.04 | ₩86,654 | ₩87,054 | ₩84,268 | ₩86,747 | +0.11% | 14만 |
|---|
| 2026.02.03 | ₩85,841 | ₩86,987 | ₩83,706 | ₩86,987 | +1.34% | 12.6만 |
|---|
| 2026.02.02 | ₩82,754 | ₩83,921 | ₩82,754 | ₩83,388 | +0.77% | 2.1천 |
|---|
| 2026.01.30 | ₩84,694 | ₩84,694 | ₩83,321 | ₩84,454 | -0.28% | 15.1만 |
|---|
| 2026.01.29 | ₩86,028 | ₩87,187 | ₩86,001 | ₩87,121 | +1.27% | 15.4만 |
|---|
| 2026.01.28 | ₩87,374 | ₩89,094 | ₩86,867 | ₩86,867 | -0.58% | 2.9만 |
|---|
| 2026.01.27 | ₩89,982 | ₩90,227 | ₩88,574 | ₩88,614 | -1.52% | 9.9만 |
|---|
| 2026.01.26 | ₩89,440 | ₩89,654 | ₩89,027 | ₩89,527 | +0.10% | 34.7만 |
|---|
| 2026.01.23 | ₩88,467 | ₩89,174 | ₩88,054 | ₩88,427 | -0.05% | 40.8만 |
|---|
| 2026.01.22 | ₩87,814 | ₩87,814 | ₩87,814 | ₩87,814 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩88,454 | ₩88,454 | ₩86,068 | ₩87,814 | -0.72% | 20.3만 |
|---|
| 2026.01.20 | ₩88,947 | ₩89,840 | ₩87,041 | ₩87,814 | -1.27% | 12.3만 |
|---|
| 2026.01.16 | ₩88,387 | ₩90,640 | ₩88,321 | ₩89,654 | +1.43% | 137.6만 |
|---|
| 2026.01.15 | ₩94,600 | ₩95,173 | ₩92,147 | ₩92,147 | -2.59% | 10.2만 |
|---|
| 2026.01.14 | ₩92,307 | ₩93,093 | ₩90,840 | ₩93,093 | +0.85% | 20.9만 |
|---|
| 2026.01.13 | ₩91,360 | ₩93,653 | ₩90,454 | ₩92,518 | +1.27% | 5.9천 |
|---|
| 2026.01.12 | ₩94,813 | ₩95,013 | ₩91,067 | ₩91,173 | -3.84% | 28.2만 |
|---|
| 2026.01.09 | ₩90,107 | ₩91,867 | ₩89,627 | ₩91,867 | +1.95% | 1.8만 |
|---|
| 2026.01.08 | ₩89,787 | ₩91,800 | ₩89,494 | ₩91,000 | +1.35% | 10만 |
|---|
| 2026.01.07 | ₩88,600 | ₩90,067 | ₩86,681 | ₩86,849 | -1.98% | 20.7만 |
|---|
| 2026.01.06 | ₩85,254 | ₩89,267 | ₩85,254 | ₩88,680 | +4.02% | 8.1만 |
|---|
| 2026.01.05 | ₩79,255 | ₩87,734 | ₩79,255 | ₩86,294 | +8.88% | 63.6만 |
|---|
| 2026.01.02 | ₩73,589 | ₩75,216 | ₩73,589 | ₩75,216 | +2.21% | 2.4천 |
|---|
| 2025.12.31 | ₩78,749 | ₩78,749 | ₩73,523 | ₩73,523 | -6.64% | 6.4만 |
|---|
| 2025.12.30 | ₩79,175 | ₩79,602 | ₩79,137 | ₩79,575 | +0.51% | 4.3천 |
|---|
| 2025.12.29 | ₩80,175 | ₩80,175 | ₩79,988 | ₩79,988 | -0.23% | 5.1만 |
|---|
| 2025.12.26 | ₩80,442 | ₩80,442 | ₩80,175 | ₩80,175 | -0.33% | 812 |
|---|
| 2025.12.24 | ₩81,202 | ₩81,202 | ₩80,975 | ₩80,975 | -0.28% | 782 |
|---|
| 2025.12.23 | ₩81,122 | ₩81,641 | ₩81,122 | ₩81,641 | +0.64% | 1.2천 |
|---|
| 2025.12.22 | ₩82,205 | ₩82,495 | ₩82,068 | ₩82,335 | +0.16% | 5.6천 |
|---|
| 2025.12.19 | ₩81,215 | ₩81,921 | ₩81,215 | ₩81,588 | +0.46% | 1.8천 |
|---|
| 2025.12.18 | ₩80,548 | ₩82,201 | ₩80,548 | ₩82,148 | +1.99% | 5.7천 |
|---|
| 2025.12.17 | ₩79,109 | ₩80,482 | ₩78,455 | ₩78,455 | -0.83% | 4.5만 |
|---|
| 2025.12.16 | ₩80,655 | ₩80,655 | ₩80,135 | ₩80,135 | -0.64% | 4.2만 |
|---|
| 2025.12.15 | ₩79,535 | ₩79,962 | ₩79,215 | ₩79,768 | +0.29% | 1.1만 |
|---|
| 2025.12.12 | ₩82,041 | ₩82,041 | ₩80,335 | ₩80,362 | -2.05% | 2.9만 |
|---|
| 2025.12.11 | ₩80,708 | ₩82,975 | ₩80,708 | ₩82,775 | +2.56% | 2만 |
|---|
| 2025.12.10 | ₩78,229 | ₩81,628 | ₩78,229 | ₩81,108 | +3.68% | 4.1만 |
|---|
| 2025.12.09 | ₩78,630 | ₩79,402 | ₩78,482 | ₩78,802 | +0.22% | 4만 |
|---|
| 2025.12.08 | ₩78,749 | ₩80,135 | ₩78,569 | ₩79,788 | +1.32% | 8.2천 |
|---|
| 2025.12.05 | ₩78,029 | ₩78,962 | ₩77,657 | ₩78,615 | +0.75% | 3.2만 |
|---|
| 2025.12.04 | ₩75,922 | ₩77,775 | ₩75,922 | ₩77,655 | +2.28% | 2.3만 |
|---|
| 2025.12.03 | ₩74,469 | ₩76,522 | ₩74,469 | ₩75,922 | +1.95% | 6.4천 |
|---|
| 2025.12.02 | ₩71,283 | ₩73,789 | ₩71,283 | ₩73,776 | +3.50% | 1만 |
|---|
| 2025.12.01 | ₩70,676 | ₩71,910 | ₩70,483 | ₩70,603 | -0.10% | 2.1만 |
|---|
| 2025.11.28 | ₩71,331 | ₩71,910 | ₩71,331 | ₩71,563 | +0.33% | 2.9만 |
|---|
| 2025.11.26 | ₩68,097 | ₩71,016 | ₩68,097 | ₩70,750 | +3.90% | 8.3천 |
|---|
| 2025.11.25 | ₩66,924 | ₩68,963 | ₩66,924 | ₩67,790 | +1.29% | 3.4만 |
|---|
| 2025.11.24 | ₩66,657 | ₩66,749 | ₩65,537 | ₩65,644 | -1.52% | 1.5만 |
|---|
| 2025.11.21 | ₩67,750 | ₩67,750 | ₩65,870 | ₩66,444 | -1.93% | 6.4천 |
|---|
| 2025.11.20 | ₩65,151 | ₩65,204 | ₩63,337 | ₩63,791 | -2.09% | 1.3만 |
|---|
| 2025.11.19 | ₩66,030 | ₩66,044 | ₩64,551 | ₩64,551 | -2.24% | 35.5만 |
|---|
| 2025.11.18 | ₩65,790 | ₩66,257 | ₩65,431 | ₩65,817 | +0.04% | 5천 |
|---|
| 2025.11.17 | ₩67,470 | ₩67,764 | ₩66,164 | ₩66,670 | -1.19% | 1.3만 |
|---|
| 2025.11.14 | ₩67,497 | ₩68,230 | ₩67,297 | ₩68,230 | +1.09% | 17.2만 |
|---|
| 2025.11.13 | ₩71,443 | ₩71,443 | ₩68,377 | ₩68,710 | -3.83% | 2.2천 |
|---|
| 2025.11.12 | ₩73,376 | ₩73,376 | ₩71,403 | ₩71,403 | -2.69% | 1천 |
|---|
| 2025.11.11 | ₩71,376 | ₩73,349 | ₩70,696 | ₩73,109 | +2.43% | 3.9천 |
|---|
| 2025.11.10 | ₩66,697 | ₩71,563 | ₩62,724 | ₩71,190 | +6.74% | 1.6만 |
|---|
| 2025.11.07 | ₩65,151 | ₩66,310 | ₩64,784 | ₩66,310 | +1.78% | 9.4천 |
|---|
| 2025.11.06 | ₩65,257 | ₩65,257 | ₩62,978 | ₩64,204 | -1.61% | 1.7만 |
|---|
| 2025.11.05 | ₩65,297 | ₩66,350 | ₩65,124 | ₩65,124 | -0.27% | 23.7만 |
|---|
| 2025.11.04 | ₩66,017 | ₩67,364 | ₩66,017 | ₩66,517 | +0.76% | 5.2만 |
|---|
| 2025.11.03 | ₩68,657 | ₩68,657 | ₩66,990 | ₩67,350 | -1.90% | 2만 |
|---|
| 2025.10.31 | ₩69,563 | ₩69,563 | ₩68,057 | ₩68,057 | -2.17% | 6.8만 |
|---|
| 2025.10.30 | ₩70,550 | ₩71,323 | ₩69,950 | ₩69,950 | -0.85% | 1.3만 |
|---|
| 2025.10.29 | ₩70,656 | ₩72,949 | ₩70,656 | ₩72,429 | +2.51% | 5만 |
|---|
| 2025.10.28 | ₩71,790 | ₩72,023 | ₩70,790 | ₩71,043 | -1.04% | 57.1만 |
|---|
| 2025.10.27 | ₩71,736 | ₩71,736 | ₩70,870 | ₩70,870 | -1.21% | 2.4천 |
|---|
| 2025.10.24 | ₩72,643 | ₩72,923 | ₩72,043 | ₩72,043 | -0.83% | 3만 |
|---|
| 2025.10.23 | ₩71,896 | ₩72,003 | ₩71,056 | ₩71,430 | -0.65% | 22.3만 |
|---|
| 2025.10.22 | ₩73,963 | ₩73,963 | ₩71,919 | ₩71,976 | -2.69% | 1.6만 |
|---|
| 2025.10.21 | ₩76,549 | ₩76,549 | ₩75,242 | ₩75,762 | -1.03% | 2.3만 |
|---|
| 2025.10.20 | ₩74,483 | ₩74,483 | ₩73,669 | ₩74,069 | -0.55% | 1.4만 |
|---|
| 2025.10.17 | ₩74,069 | ₩74,069 | ₩72,509 | ₩73,456 | -0.83% | 8.3천 |
|---|
| 2025.10.16 | ₩74,543 | ₩74,909 | ₩73,723 | ₩73,789 | -1.01% | 2.9천 |
|---|
| 2025.10.15 | ₩75,722 | ₩76,176 | ₩74,962 | ₩75,522 | -0.26% | 6.7만 |
|---|
| 2025.10.14 | ₩71,590 | ₩75,602 | ₩71,339 | ₩75,562 | +5.55% | 28.7만 |
|---|
| 2025.10.13 | ₩72,563 | ₩72,909 | ₩71,856 | ₩72,376 | -0.26% | 4.8만 |
|---|
| 2025.10.10 | ₩75,722 | ₩75,722 | ₩72,616 | ₩72,616 | -4.10% | 1.5만 |
|---|
