시장 데이터를 불러오는 중
전체 종목
RXO, Inc. Common Stock 과거 주가
RXO, Inc. Common Stock · RXO · NYSE
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RXO, Inc. Common Stock · RXO · NYSE
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,820 | ₩39,062 | ₩38,713 | ₩38,968 | +0.38% | 202만 |
| 2026.10.08 | ₩37,856 | ₩38,861 | ₩37,856 | ₩38,767 | +2.41% | 741.9만 |
| 2026.10.07 | ₩37,983 | ₩38,231 | ₩37,762 | ₩38,003 | +0.05% | 489.4만 |
| 2026.10.06 | ₩38,499 | ₩38,633 | ₩37,735 | ₩38,244 | -0.66% | 811.5만 |
| 2026.10.05 | ₩38,861 | ₩39,008 | ₩37,561 | ₩38,392 | -1.21% | 2072만 |
| 2026.10.02 | ₩29,199 | ₩32,201 | ₩28,871 | ₩31,330 | +7.30% | 367.4만 |
| 2026.10.01 | ₩27,417 | ₩28,797 | ₩27,068 | ₩28,623 | +4.40% | 187.9만 |
| 2026.09.30 | ₩28,167 | ₩28,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,417 |
| -2.66% |
| 156.1만 |
| 2026.09.29 | ₩27,082 | ₩27,966 | ₩26,626 | ₩27,752 | +2.47% | 184.5만 |
|---|
| 2026.09.28 | ₩26,251 | ₩27,256 | ₩25,956 | ₩27,001 | +2.86% | 145만 |
|---|
| 2026.09.25 | ₩27,403 | ₩27,403 | ₩26,130 | ₩26,519 | -3.23% | 197만 |
|---|
| 2026.09.24 | ₩27,403 | ₩27,403 | ₩26,211 | ₩26,707 | -2.54% | 110.2만 |
|---|
| 2026.09.23 | ₩27,296 | ₩27,296 | ₩25,782 | ₩26,640 | -2.41% | 206.4만 |
|---|
| 2026.09.22 | ₩26,693 | ₩27,350 | ₩26,144 | ₩26,519 | -0.65% | 126.1만 |
|---|
| 2026.09.21 | ₩27,390 | ₩27,390 | ₩25,923 | ₩26,425 | -3.52% | 172.6만 |
|---|
| 2026.09.18 | ₩26,841 | ₩27,296 | ₩26,197 | ₩27,149 | +1.15% | 435.5만 |
|---|
| 2026.09.17 | ₩26,037 | ₩27,149 | ₩25,715 | ₩27,001 | +3.71% | 191.1만 |
|---|
| 2026.09.16 | ₩25,809 | ₩26,646 | ₩24,871 | ₩25,568 | -0.93% | 151.4만 |
|---|
| 2026.09.15 | ₩26,063 | ₩26,800 | ₩25,743 | ₩26,224 | +0.62% | 194.7만 |
|---|
| 2026.09.14 | ₩25,728 | ₩26,358 | ₩25,166 | ₩26,077 | +1.35% | 132.3만 |
|---|
| 2026.09.11 | ₩26,586 | ₩27,055 | ₩25,876 | ₩26,117 | -1.76% | 126.8만 |
|---|
| 2026.09.10 | ₩26,787 | ₩26,908 | ₩25,876 | ₩26,144 | -2.40% | 190.4만 |
|---|
| 2026.09.09 | ₩27,497 | ₩28,475 | ₩26,586 | ₩26,854 | -2.34% | 245.2만 |
|---|
| 2026.09.08 | ₩27,752 | ₩27,752 | ₩26,599 | ₩26,693 | -3.81% | 121.4만 |
|---|
| 2026.09.04 | ₩26,653 | ₩27,698 | ₩26,519 | ₩27,685 | +3.87% | 159만 |
|---|
| 2026.09.03 | ₩27,015 | ₩27,122 | ₩25,822 | ₩26,800 | -0.79% | 178.1만 |
|---|
| 2026.09.02 | ₩27,068 | ₩27,759 | ₩26,345 | ₩26,519 | -2.03% | 153.6만 |
|---|
| 2026.09.01 | ₩29,092 | ₩29,092 | ₩26,586 | ₩26,948 | -7.37% | 122.3만 |
|---|
| 2026.08.31 | ₩29,333 | ₩29,882 | ₩28,435 | ₩28,475 | -2.92% | 185.9만 |
|---|
| 2026.08.28 | ₩30,311 | ₩30,547 | ₩29,092 | ₩29,360 | -3.14% | 66.6만 |
|---|
| 2026.08.27 | ₩29,936 | ₩30,392 | ₩29,440 | ₩29,869 | -0.22% | 63.7만 |
|---|
| 2026.08.26 | ₩28,904 | ₩30,083 | ₩28,274 | ₩29,735 | +2.87% | 114.3만 |
|---|
| 2026.08.25 | ₩29,105 | ₩29,601 | ₩28,482 | ₩28,931 | -0.60% | 154.6만 |
|---|
| 2026.08.24 | ₩30,432 | ₩30,740 | ₩27,980 | ₩28,516 | -6.30% | 149만 |
|---|
| 2026.08.21 | ₩29,333 | ₩30,258 | ₩29,105 | ₩30,204 | +2.97% | 219.6만 |
|---|
| 2026.08.20 | ₩28,971 | ₩29,527 | ₩28,536 | ₩29,038 | +0.23% | 189.2만 |
|---|
| 2026.08.19 | ₩30,660 | ₩31,075 | ₩29,534 | ₩29,735 | -3.02% | 84.1만 |
|---|
| 2026.08.18 | ₩31,008 | ₩31,504 | ₩30,097 | ₩30,325 | -2.20% | 105.9만 |
|---|
| 2026.08.17 | ₩31,517 | ₩31,799 | ₩30,954 | ₩31,423 | -0.30% | 130.4만 |
|---|
| 2026.08.14 | ₩31,062 | ₩32,020 | ₩30,847 | ₩31,517 | +1.47% | 119.8만 |
|---|
| 2026.08.13 | ₩31,356 | ₩31,852 | ₩30,713 | ₩31,249 | -0.34% | 185.5만 |
|---|
| 2026.08.12 | ₩28,904 | ₩30,707 | ₩28,710 | ₩30,432 | +5.29% | 169.5만 |
|---|
| 2026.08.11 | ₩28,931 | ₩29,139 | ₩28,100 | ₩28,784 | -0.51% | 131.3만 |
|---|
| 2026.08.10 | ₩28,998 | ₩29,829 | ₩28,469 | ₩28,583 | -1.43% | 140.2만 |
|---|
| 2026.08.07 | ₩27,973 | ₩29,400 | ₩27,390 | ₩29,078 | +3.95% | 213.4만 |
|---|
| 2026.08.06 | ₩29,320 | ₩29,494 | ₩25,990 | ₩27,122 | -7.50% | 351.9만 |
|---|
| 2026.08.05 | ₩28,851 | ₩29,811 | ₩27,725 | ₩28,140 | -2.46% | 260.7만 |
|---|
| 2026.08.04 | ₩28,395 | ₩29,708 | ₩28,248 | ₩29,655 | +4.44% | 293.8만 |
|---|
| 2026.08.03 | ₩26,800 | ₩28,341 | ₩26,713 | ₩27,792 | +3.70% | 224.3만 |
|---|
| 2026.07.31 | ₩28,207 | ₩28,321 | ₩26,921 | ₩27,135 | -3.80% | 247.5만 |
|---|
| 2026.07.30 | ₩30,365 | ₩30,954 | ₩26,506 | ₩27,564 | -9.22% | 360.6만 |
|---|
| 2026.07.29 | ₩30,043 | ₩30,800 | ₩28,730 | ₩29,869 | -0.58% | 159.8만 |
|---|
| 2026.07.28 | ₩30,954 | ₩31,249 | ₩29,561 | ₩30,338 | -1.99% | 320.1만 |
|---|
| 2026.07.27 | ₩35,042 | ₩35,042 | ₩31,289 | ₩32,308 | -7.80% | 359.7만 |
|---|
| 2026.07.24 | ₩35,423 | ₩35,698 | ₩33,849 | ₩34,345 | -3.05% | 178.3만 |
|---|
| 2026.07.23 | ₩38,566 | ₩38,847 | ₩37,011 | ₩37,212 | -3.51% | 119.1만 |
|---|
| 2026.07.22 | ₩38,995 | ₩39,316 | ₩38,031 | ₩38,459 | -1.37% | 114만 |
|---|
| 2026.07.21 | ₩39,437 | ₩40,067 | ₩38,485 | ₩39,263 | -0.44% | 160.9만 |
|---|
| 2026.07.20 | ₩39,142 | ₩39,732 | ₩38,030 | ₩38,686 | -1.16% | 153.2만 |
|---|
| 2026.07.17 | ₩37,494 | ₩39,531 | ₩37,494 | ₩39,249 | +4.68% | 188.6만 |
|---|
| 2026.07.16 | ₩36,623 | ₩38,889 | ₩35,229 | ₩38,244 | +4.43% | 291.8만 |
|---|
| 2026.07.15 | ₩37,923 | ₩38,258 | ₩35,886 | ₩36,274 | -4.35% | 207.1만 |
|---|
| 2026.07.14 | ₩36,727 | ₩38,432 | ₩36,727 | ₩37,574 | +2.31% | 220.7만 |
|---|
| 2026.07.13 | ₩35,685 | ₩36,810 | ₩35,390 | ₩36,301 | +1.73% | 117.5만 |
|---|
| 2026.07.10 | ₩35,899 | ₩36,087 | ₩34,800 | ₩35,176 | -2.02% | 78만 |
|---|
| 2026.07.09 | ₩36,529 | ₩36,864 | ₩35,671 | ₩35,980 | -1.50% | 154.2만 |
|---|
| 2026.07.08 | ₩36,489 | ₩37,279 | ₩34,680 | ₩35,993 | -1.36% | 99만 |
|---|
| 2026.07.07 | ₩35,899 | ₩36,234 | ₩35,256 | ₩36,006 | +0.30% | 93.6만 |
|---|
| 2026.07.06 | ₩36,596 | ₩36,596 | ₩34,894 | ₩35,631 | -2.64% | 149만 |
|---|
| 2026.07.02 | ₩37,467 | ₩38,124 | ₩35,256 | ₩35,658 | -4.83% | 125.5만 |
|---|
| 2026.07.01 | ₩36,971 | ₩38,351 | ₩36,395 | ₩37,172 | +0.54% | 134.2만 |
|---|
| 2026.06.30 | ₩37,132 | ₩37,400 | ₩36,308 | ₩36,971 | -0.43% | 122만 |
|---|
| 2026.06.29 | ₩35,712 | ₩36,542 | ₩35,557 | ₩36,462 | +2.10% | 155.3만 |
|---|
| 2026.06.26 | ₩35,738 | ₩37,159 | ₩35,712 | ₩36,341 | +1.69% | 504.4만 |
|---|
| 2026.06.25 | ₩34,097 | ₩36,529 | ₩34,097 | ₩36,047 | +5.72% | 148.6만 |
|---|
| 2026.06.24 | ₩34,077 | ₩34,747 | ₩33,696 | ₩33,903 | -0.51% | 173.3만 |
|---|
| 2026.06.23 | ₩33,876 | ₩34,774 | ₩33,567 | ₩34,157 | +0.83% | 109.8만 |
|---|
| 2026.06.22 | ₩33,541 | ₩34,961 | ₩33,541 | ₩34,599 | +3.16% | 170.2만 |
|---|
| 2026.06.18 | ₩33,608 | ₩34,912 | ₩33,608 | ₩34,023 | +1.24% | 266.9만 |
|---|
| 2026.06.17 | ₩36,408 | ₩36,737 | ₩33,072 | ₩33,259 | -8.65% | 230.2만 |
|---|
| 2026.06.16 | ₩36,904 | ₩37,856 | ₩35,966 | ₩36,462 | -1.20% | 232만 |
|---|
| 2026.06.15 | ₩37,829 | ₩38,727 | ₩36,382 | ₩37,132 | -1.84% | 251만 |
|---|
| 2026.06.12 | ₩38,539 | ₩39,169 | ₩37,722 | ₩37,990 | -1.43% | 173.2만 |
|---|
| 2026.06.11 | ₩38,646 | ₩38,773 | ₩37,078 | ₩38,191 | -1.18% | 413만 |
|---|
| 2026.06.10 | ₩38,191 | ₩40,013 | ₩36,864 | ₩38,526 | +0.88% | 298.2만 |
|---|
| 2026.06.09 | ₩38,405 | ₩39,839 | ₩36,818 | ₩39,021 | +1.61% | 278.6만 |
|---|
| 2026.06.08 | ₩36,181 | ₩38,244 | ₩36,154 | ₩37,614 | +3.96% | 171.8만 |
|---|
| 2026.06.05 | ₩36,623 | ₩37,293 | ₩35,551 | ₩35,993 | -1.72% | 143.3만 |
|---|
| 2026.06.04 | ₩36,261 | ₩37,279 | ₩35,819 | ₩37,025 | +2.11% | 179.4만 |
|---|
| 2026.06.03 | ₩35,913 | ₩36,502 | ₩35,109 | ₩35,953 | +0.11% | 164.4만 |
|---|
| 2026.06.02 | ₩35,752 | ₩36,837 | ₩35,736 | ₩36,114 | +1.01% | 143.8만 |
|---|
| 2026.06.01 | ₩34,010 | ₩36,274 | ₩33,648 | ₩36,006 | +5.87% | 194.9만 |
|---|
| 2026.05.29 | ₩34,633 | ₩35,135 | ₩33,836 | ₩34,278 | -1.03% | 169.3만 |
|---|
| 2026.05.28 | ₩33,232 | ₩35,122 | ₩32,562 | ₩34,707 | +4.44% | 204.3만 |
|---|
| 2026.05.27 | ₩33,769 | ₩34,439 | ₩33,299 | ₩33,567 | -0.60% | 138.5만 |
|---|
| 2026.05.26 | ₩33,366 | ₩33,876 | ₩32,790 | ₩33,501 | +0.40% | 200만 |
|---|
| 2026.05.22 | ₩33,541 | ₩33,541 | ₩32,013 | ₩32,656 | -2.64% | 245.9만 |
|---|
| 2026.05.21 | ₩31,638 | ₩33,474 | ₩30,834 | ₩32,643 | +3.18% | 415.7만 |
|---|
| 2026.05.20 | ₩28,475 | ₩32,683 | ₩27,725 | ₩31,959 | +12.24% | 691.9만 |
|---|
| 2026.05.19 | ₩25,367 | ₩28,563 | ₩25,367 | ₩28,315 | +11.62% | 545.6만 |
|---|
| 2026.05.18 | ₩25,246 | ₩26,398 | ₩25,246 | ₩25,594 | +1.38% | 220.8만 |
|---|
| 2026.05.15 | ₩23,919 | ₩26,278 | ₩23,919 | ₩25,045 | +4.71% | 423.6만 |
|---|
| 2026.05.14 | ₩26,867 | ₩27,336 | ₩22,445 | ₩23,464 | -12.67% | 698.4만 |
|---|
| 2026.05.13 | ₩26,934 | ₩27,082 | ₩26,479 | ₩26,546 | -1.44% | 113.8만 |
|---|
| 2026.05.12 | ₩27,564 | ₩27,564 | ₩25,970 | ₩26,867 | -2.53% | 222.5만 |
|---|
| 2026.05.11 | ₩29,279 | ₩29,387 | ₩27,685 | ₩27,738 | -5.26% | 265.2만 |
|---|
| 2026.05.08 | ₩31,169 | ₩31,316 | ₩29,145 | ₩29,145 | -6.49% | 350.5만 |
|---|
| 2026.05.07 | ₩29,085 | ₩31,209 | ₩28,650 | ₩30,968 | +6.47% | 656.5만 |
|---|
| 2026.05.06 | ₩24,965 | ₩26,780 | ₩24,924 | ₩26,291 | +5.31% | 341.7만 |
|---|
| 2026.05.05 | ₩23,986 | ₩24,683 | ₩23,986 | ₩24,375 | +1.62% | 221.4만 |
|---|
| 2026.05.04 | ₩25,675 | ₩25,675 | ₩23,651 | ₩23,718 | -7.62% | 197만 |
|---|
| 2026.05.01 | ₩26,867 | ₩27,310 | ₩26,177 | ₩26,251 | -2.29% | 219.4만 |
|---|
| 2026.04.30 | ₩25,648 | ₩26,800 | ₩25,393 | ₩26,760 | +4.34% | 164.3만 |
|---|
| 2026.04.29 | ₩26,037 | ₩26,961 | ₩25,393 | ₩25,568 | -1.80% | 149.6만 |
|---|
| 2026.04.28 | ₩25,849 | ₩26,331 | ₩25,353 | ₩26,157 | +1.19% | 96만 |
|---|
| 2026.04.27 | ₩25,956 | ₩26,532 | ₩25,943 | ₩26,037 | +0.31% | 192.3만 |
|---|
| 2026.04.24 | ₩25,983 | ₩26,439 | ₩25,313 | ₩25,970 | -0.05% | 100.5만 |
|---|
| 2026.04.23 | ₩25,889 | ₩26,351 | ₩25,648 | ₩25,862 | -0.10% | 114.5만 |
|---|
| 2026.04.22 | ₩26,707 | ₩26,787 | ₩25,219 | ₩25,635 | -4.01% | 196.6만 |
|---|
| 2026.04.21 | ₩26,305 | ₩27,048 | ₩25,581 | ₩26,238 | -0.25% | 227.6만 |
|---|
| 2026.04.20 | ₩24,857 | ₩26,251 | ₩24,750 | ₩26,211 | +5.44% | 212.7만 |
|---|
| 2026.04.17 | ₩24,630 | ₩25,728 | ₩24,549 | ₩25,058 | +1.74% | 180.1만 |
|---|
| 2026.04.16 | ₩22,244 | ₩24,228 | ₩22,110 | ₩24,094 | +8.31% | 266.9만 |
|---|
| 2026.04.15 | ₩21,708 | ₩22,298 | ₩21,347 | ₩22,070 | +1.67% | 184.5만 |
|---|
| 2026.04.14 | ₩21,574 | ₩22,700 | ₩21,548 | ₩21,762 | +0.87% | 214.9만 |
|---|
| 2026.04.13 | ₩21,333 | ₩21,561 | ₩20,536 | ₩21,521 | +0.88% | 122.7만 |
|---|
| 2026.04.10 | ₩21,548 | ₩22,177 | ₩21,146 | ₩21,521 | -0.12% | 160.3만 |
|---|
| 2026.04.09 | ₩21,775 | ₩22,151 | ₩21,105 | ₩21,454 | -1.48% | 209.2만 |
|---|
| 2026.04.08 | ₩22,043 | ₩23,089 | ₩21,749 | ₩21,789 | -1.16% | 221.1만 |
|---|
| 2026.04.07 | ₩19,980 | ₩20,918 | ₩19,886 | ₩20,757 | +3.89% | 177.3만 |
|---|
| 2026.04.06 | ₩19,899 | ₩20,569 | ₩19,738 | ₩20,529 | +3.16% | 156.5만 |
|---|
| 2026.04.02 | ₩19,725 | ₩20,837 | ₩19,511 | ₩20,020 | +1.49% | 127.2만 |
|---|
| 2026.04.01 | ₩19,872 | ₩20,583 | ₩19,564 | ₩20,208 | +1.69% | 166.4만 |
|---|
| 2026.03.31 | ₩18,867 | ₩19,738 | ₩18,646 | ₩19,591 | +3.84% | 198.1만 |
|---|
| 2026.03.30 | ₩18,827 | ₩19,202 | ₩18,398 | ₩18,439 | -2.06% | 132.6만 |
|---|
| 2026.03.27 | ₩18,707 | ₩18,841 | ₩18,224 | ₩18,599 | -0.57% | 142.5만 |
|---|
| 2026.03.26 | ₩18,975 | ₩19,939 | ₩18,841 | ₩19,028 | +0.28% | 98.9만 |
|---|
| 2026.03.25 | ₩18,787 | ₩19,296 | ₩18,130 | ₩19,269 | +2.57% | 158.6만 |
|---|
| 2026.03.24 | ₩17,501 | ₩19,001 | ₩17,393 | ₩18,653 | +6.58% | 137.9만 |
|---|
| 2026.03.23 | ₩18,465 | ₩18,948 | ₩17,769 | ₩17,836 | -3.41% | 187만 |
|---|
| 2026.03.20 | ₩18,318 | ₩18,693 | ₩17,420 | ₩17,728 | -3.22% | 348.5만 |
|---|
| 2026.03.19 | ₩17,568 | ₩18,465 | ₩17,305 | ₩18,251 | +3.89% | 198.2만 |
|---|
| 2026.03.18 | ₩17,219 | ₩17,983 | ₩17,085 | ₩17,929 | +4.12% | 216.5만 |
|---|
| 2026.03.17 | ₩16,321 | ₩17,621 | ₩16,321 | ₩17,420 | +6.73% | 244.6만 |
|---|
| 2026.03.16 | ₩16,656 | ₩16,991 | ₩15,651 | ₩16,027 | -3.78% | 286.2만 |
|---|
| 2026.03.13 | ₩16,415 | ₩16,898 | ₩15,852 | ₩16,241 | -1.06% | 156.4만 |
|---|
| 2026.03.12 | ₩16,656 | ₩16,710 | ₩16,107 | ₩16,201 | -2.74% | 156만 |
|---|
| 2026.03.11 | ₩17,889 | ₩17,950 | ₩16,851 | ₩17,032 | -4.79% | 179만 |
|---|
| 2026.03.10 | ₩18,519 | ₩18,908 | ₩17,862 | ₩17,956 | -3.04% | 146.3만 |
|---|
| 2026.03.09 | ₩17,876 | ₩18,566 | ₩16,844 | ₩18,532 | +3.67% | 210만 |
|---|
| 2026.03.06 | ₩19,966 | ₩19,966 | ₩18,050 | ₩18,412 | -7.79% | 271.5만 |
|---|
| 2026.03.05 | ₩21,842 | ₩22,164 | ₩20,516 | ₩20,703 | -5.21% | 201.5만 |
|---|
| 2026.03.04 | ₩22,459 | ₩23,156 | ₩21,790 | ₩22,151 | -1.37% | 152.5만 |
|---|
| 2026.03.03 | ₩20,931 | ₩22,191 | ₩20,476 | ₩22,030 | +5.25% | 180.8만 |
|---|
| 2026.03.02 | ₩20,945 | ₩22,311 | ₩20,945 | ₩21,802 | +4.09% | 210만 |
|---|
| 2026.02.27 | ₩20,422 | ₩21,420 | ₩19,819 | ₩21,387 | +4.72% | 163.4만 |
|---|
| 2026.02.26 | ₩20,060 | ₩20,985 | ₩19,785 | ₩20,878 | +4.07% | 161.3만 |
|---|
| 2026.02.25 | ₩20,073 | ₩20,295 | ₩19,162 | ₩19,725 | -1.74% | 179.7만 |
|---|
| 2026.02.24 | ₩19,618 | ₩20,275 | ₩19,336 | ₩19,886 | +1.37% | 175.5만 |
|---|
| 2026.02.23 | ₩20,797 | ₩20,851 | ₩19,015 | ₩19,645 | -5.54% | 254.4만 |
|---|
| 2026.02.20 | ₩20,770 | ₩21,715 | ₩20,469 | ₩21,119 | +1.68% | 155.6만 |
|---|
| 2026.02.19 | ₩20,971 | ₩21,293 | ₩20,723 | ₩21,025 | +0.26% | 129.5만 |
|---|
| 2026.02.18 | ₩20,476 | ₩21,278 | ₩20,181 | ₩21,253 | +3.80% | 387.5만 |
|---|
| 2026.02.17 | ₩18,023 | ₩20,254 | ₩18,017 | ₩19,872 | +10.26% | 391.7만 |
|---|
| 2026.02.13 | ₩18,037 | ₩18,747 | ₩16,922 | ₩18,104 | +0.37% | 579.4만 |
|---|
| 2026.02.12 | ₩22,151 | ₩22,311 | ₩14,981 | ₩17,407 | -21.42% | 1573.2만 |
|---|
| 2026.02.11 | ₩22,231 | ₩22,834 | ₩21,735 | ₩21,883 | -1.57% | 156.7만 |
|---|
| 2026.02.10 | ₩21,561 | ₩22,553 | ₩21,373 | ₩21,963 | +1.86% | 259.4만 |
|---|
| 2026.02.09 | ₩22,928 | ₩23,316 | ₩21,079 | ₩21,507 | -6.20% | 365.4만 |
|---|
| 2026.02.06 | ₩20,563 | ₩23,350 | ₩20,141 | ₩22,646 | +10.13% | 623.9만 |
|---|
| 2026.02.05 | ₩22,620 | ₩23,477 | ₩21,950 | ₩22,218 | -1.78% | 381.7만 |
|---|
| 2026.02.04 | ₩21,507 | ₩23,444 | ₩21,507 | ₩22,847 | +6.23% | 308.2만 |
|---|
| 2026.02.03 | ₩20,636 | ₩22,070 | ₩20,636 | ₩21,360 | +3.51% | 234.4만 |
|---|
| 2026.02.02 | ₩19,256 | ₩20,811 | ₩18,961 | ₩20,757 | +7.79% | 127.4만 |
|---|
| 2026.01.30 | ₩19,604 | ₩20,006 | ₩19,229 | ₩19,537 | -0.34% | 130.7만 |
|---|
| 2026.01.29 | ₩19,671 | ₩20,047 | ₩19,363 | ₩19,939 | +1.36% | 146.2만 |
|---|
| 2026.01.28 | ₩19,645 | ₩19,705 | ₩19,068 | ₩19,564 | -0.41% | 149만 |
|---|
| 2026.01.27 | ₩20,154 | ₩20,422 | ₩19,403 | ₩19,470 | -3.39% | 150.3만 |
|---|
| 2026.01.26 | ₩21,079 | ₩21,079 | ₩19,993 | ₩20,234 | -4.01% | 148.6만 |
|---|
| 2026.01.23 | ₩21,293 | ₩21,789 | ₩20,623 | ₩20,837 | -2.14% | 156만 |
|---|
| 2026.01.22 | ₩21,012 | ₩21,501 | ₩20,797 | ₩21,213 | +0.96% | 99.7만 |
|---|
| 2026.01.21 | ₩19,966 | ₩21,226 | ₩19,866 | ₩20,811 | +4.23% | 116.6만 |
|---|
| 2026.01.20 | ₩19,604 | ₩20,094 | ₩19,229 | ₩19,618 | +0.07% | 139.3만 |
|---|
| 2026.01.16 | ₩20,663 | ₩20,770 | ₩20,073 | ₩20,087 | -2.79% | 125.5만 |
|---|
| 2026.01.15 | ₩20,489 | ₩20,998 | ₩20,248 | ₩20,878 | +1.90% | 153.7만 |
|---|
| 2026.01.14 | ₩20,127 | ₩20,904 | ₩19,832 | ₩20,382 | +1.26% | 316.4만 |
|---|
| 2026.01.13 | ₩19,779 | ₩20,603 | ₩19,765 | ₩20,275 | +2.51% | 320.4만 |
|---|
| 2026.01.12 | ₩19,470 | ₩19,839 | ₩19,068 | ₩19,765 | +1.51% | 196.8만 |
|---|
| 2026.01.09 | ₩19,645 | ₩20,100 | ₩19,363 | ₩19,765 | +0.61% | 239.1만 |
|---|
| 2026.01.08 | ₩18,117 | ₩19,511 | ₩18,010 | ₩19,363 | +6.88% | 195만 |
|---|
| 2026.01.07 | ₩19,216 | ₩19,363 | ₩18,177 | ₩18,345 | -4.53% | 179.8만 |
|---|
| 2026.01.06 | ₩17,715 | ₩19,437 | ₩17,682 | ₩19,256 | +8.70% | 280.2만 |
|---|
| 2026.01.05 | ₩17,353 | ₩18,305 | ₩17,273 | ₩17,755 | +2.32% | 261.2만 |
|---|
| 2026.01.02 | ₩17,018 | ₩17,822 | ₩16,737 | ₩17,206 | +1.10% | 221.9만 |
|---|
| 2025.12.31 | ₩16,991 | ₩17,058 | ₩16,683 | ₩16,938 | -0.32% | 227.3만 |
|---|
| 2025.12.30 | ₩16,750 | ₩17,239 | ₩16,737 | ₩17,018 | +1.60% | 249.9만 |
|---|
| 2025.12.29 | ₩16,938 | ₩17,085 | ₩16,522 | ₩16,844 | -0.55% | 256.3만 |
|---|
| 2025.12.26 | ₩16,884 | ₩17,152 | ₩16,603 | ₩17,032 | +0.87% | 160.2만 |
|---|
| 2025.12.24 | ₩17,018 | ₩17,273 | ₩16,844 | ₩17,058 | +0.24% | 117.6만 |
|---|
| 2025.12.23 | ₩17,434 | ₩17,594 | ₩16,965 | ₩17,085 | -2.00% | 210.4만 |
|---|
| 2025.12.22 | ₩18,251 | ₩18,465 | ₩17,527 | ₩17,581 | -3.67% | 256.2만 |
|---|
| 2025.12.19 | ₩18,881 | ₩18,961 | ₩18,157 | ₩18,171 | -3.76% | 481.3만 |
|---|
| 2025.12.18 | ₩19,082 | ₩19,403 | ₩18,720 | ₩19,055 | -0.14% | 226.9만 |
|---|
| 2025.12.17 | ₩19,564 | ₩19,886 | ₩18,425 | ₩18,613 | -4.86% | 330만 |
|---|
| 2025.12.16 | ₩20,100 | ₩20,114 | ₩19,269 | ₩19,618 | -2.40% | 159.1만 |
|---|
| 2025.12.15 | ₩20,811 | ₩21,065 | ₩19,846 | ₩20,100 | -3.41% | 133.5만 |
|---|
| 2025.12.12 | ₩20,998 | ₩21,440 | ₩20,414 | ₩20,677 | -1.53% | 113.3만 |
|---|
| 2025.12.11 | ₩20,181 | ₩21,347 | ₩20,181 | ₩20,784 | +2.99% | 152만 |
|---|
| 2025.12.10 | ₩19,417 | ₩20,449 | ₩19,015 | ₩20,275 | +4.42% | 147.8만 |
|---|
| 2025.12.09 | ₩18,841 | ₩19,725 | ₩18,767 | ₩19,444 | +3.20% | 210.9만 |
|---|
| 2025.12.08 | ₩19,444 | ₩19,805 | ₩18,854 | ₩18,921 | -2.69% | 150.9만 |
|---|
| 2025.12.05 | ₩19,055 | ₩19,517 | ₩18,814 | ₩19,336 | +1.48% | 141.1만 |
|---|
| 2025.12.04 | ₩18,988 | ₩19,658 | ₩18,881 | ₩19,082 | +0.49% | 168.8만 |
|---|
| 2025.12.03 | ₩18,238 | ₩19,336 | ₩18,117 | ₩19,135 | +4.92% | 264.3만 |
|---|
| 2025.12.02 | ₩17,862 | ₩18,479 | ₩17,460 | ₩18,037 | +0.98% | 176.5만 |
|---|
| 2025.12.01 | ₩17,380 | ₩18,378 | ₩17,187 | ₩17,755 | +2.16% | 142.2만 |
|---|
| 2025.11.28 | ₩17,420 | ₩17,782 | ₩17,380 | ₩17,715 | +1.69% | 60.6만 |
|---|
| 2025.11.26 | ₩17,273 | ₩17,889 | ₩17,186 | ₩17,434 | +0.93% | 203.9만 |
|---|
| 2025.11.25 | ₩16,402 | ₩17,460 | ₩16,321 | ₩17,420 | +6.21% | 238.8만 |
|---|
| 2025.11.24 | ₩15,437 | ₩16,442 | ₩15,363 | ₩16,295 | +5.56% | 263.7만 |
|---|
| 2025.11.21 | ₩14,191 | ₩15,558 | ₩14,177 | ₩15,370 | +8.31% | 263.7만 |
|---|
| 2025.11.20 | ₩14,981 | ₩15,196 | ₩14,003 | ₩14,043 | -6.26% | 167.9만 |
|---|
| 2025.11.19 | ₩14,754 | ₩15,236 | ₩14,298 | ₩14,687 | -0.45% | 221.2만 |
|---|
| 2025.11.18 | ₩14,043 | ₩14,526 | ₩13,970 | ₩14,445 | +2.86% | 231만 |
|---|
| 2025.11.17 | ₩14,472 | ₩14,821 | ₩14,043 | ₩14,177 | -2.04% | 231만 |
|---|
| 2025.11.14 | ₩14,244 | ₩14,807 | ₩13,976 | ₩14,553 | +2.16% | 263.9만 |
|---|
| 2025.11.13 | ₩16,308 | ₩16,536 | ₩14,218 | ₩14,244 | -12.65% | 289.5만 |
|---|
| 2025.11.12 | ₩16,683 | ₩17,862 | ₩16,522 | ₩16,563 | -0.72% | 446.8만 |
|---|
| 2025.11.11 | ₩15,571 | ₩16,589 | ₩15,236 | ₩16,321 | +4.82% | 516.1만 |
|---|
| 2025.11.10 | ₩17,072 | ₩17,357 | ₩15,410 | ₩15,437 | -9.58% | 308.2만 |
|---|
| 2025.11.07 | ₩17,635 | ₩17,742 | ₩16,301 | ₩16,737 | -5.09% | 325만 |
|---|
| 2025.11.06 | ₩21,293 | ₩21,514 | ₩18,090 | ₩18,157 | -14.73% | 406.3만 |
|---|
| 2025.11.05 | ₩23,316 | ₩23,759 | ₩22,633 | ₩23,611 | +1.26% | 207.4만 |
|---|
| 2025.11.04 | ₩22,821 | ₩23,859 | ₩22,821 | ₩23,290 | +2.06% | 162.2만 |
|---|
| 2025.11.03 | ₩23,718 | ₩23,816 | ₩23,048 | ₩23,611 | -0.45% | 153.1만 |
|---|
| 2025.10.31 | ₩22,874 | ₩23,919 | ₩22,780 | ₩23,759 | +3.87% | 126.9만 |
|---|
| 2025.10.30 | ₩23,142 | ₩23,933 | ₩23,062 | ₩23,156 | +0.06% | 130.5만 |
|---|
| 2025.10.29 | ₩23,209 | ₩24,147 | ₩22,988 | ₩23,330 | +0.52% | 183.3만 |
|---|
| 2025.10.28 | ₩23,973 | ₩23,973 | ₩23,048 | ₩23,370 | -2.52% | 123.8만 |
|---|
| 2025.10.27 | ₩23,678 | ₩24,053 | ₩23,403 | ₩23,718 | +0.17% | 96.2만 |
|---|
| 2025.10.24 | ₩23,316 | ₩23,665 | ₩23,115 | ₩23,464 | +0.63% | 112.3만 |
|---|
| 2025.10.23 | ₩23,450 | ₩23,625 | ₩22,512 | ₩23,089 | -1.54% | 189.9만 |
|---|
| 2025.10.22 | ₩24,522 | ₩24,938 | ₩23,450 | ₩23,477 | -4.26% | 159.5만 |
|---|
| 2025.10.21 | ₩24,415 | ₩25,045 | ₩24,134 | ₩24,670 | +1.04% | 191만 |
|---|
| 2025.10.20 | ₩23,370 | ₩24,415 | ₩23,156 | ₩24,321 | +4.07% | 185.5만 |
|---|
| 2025.10.17 | ₩23,799 | ₩24,362 | ₩22,874 | ₩23,102 | -2.93% | 195.5만 |
|---|
| 2025.10.16 | ₩24,583 | ₩25,032 | ₩23,678 | ₩23,906 | -2.75% | 291.9만 |
|---|
| 2025.10.15 | ₩23,022 | ₩24,281 | ₩22,673 | ₩23,933 | +3.96% | 175.3만 |
|---|
| 2025.10.14 | ₩21,454 | ₩22,861 | ₩21,440 | ₩22,700 | +5.81% | 177만 |
|---|
| 2025.10.13 | ₩22,499 | ₩22,794 | ₩21,896 | ₩21,896 | -2.68% | 140.3만 |
|---|
| 2025.10.10 | ₩23,799 | ₩23,893 | ₩21,916 | ₩22,231 | -6.59% | 222.2만 |
|---|