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 | ₩38,755 | ₩38,996 | ₩38,648 | ₩38,903 | +0.38% | 202만 |
| 2026.10.08 | ₩37,792 | ₩38,796 | ₩37,792 | ₩38,702 | +2.41% | 741.9만 |
| 2026.10.07 | ₩37,919 | ₩38,167 | ₩37,699 | ₩37,939 | +0.05% | 489.4만 |
| 2026.10.06 | ₩38,434 | ₩38,568 | ₩37,672 | ₩38,180 | -0.66% | 811.5만 |
| 2026.10.05 | ₩38,796 | ₩38,943 | ₩37,498 | ₩38,327 | -1.21% | 2072만 |
| 2026.10.02 | ₩29,150 | ₩32,147 | ₩28,822 | ₩31,277 | +7.30% | 367.4만 |
| 2026.10.01 | ₩27,371 | ₩28,749 | ₩27,023 | ₩28,575 | +4.40% | 187.9만 |
| 2026.09.30 | ₩28,120 | ₩28,588 | ₩27,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,371 |
| -2.66% |
| 156.1만 |
| 2026.09.29 | ₩27,037 | ₩27,919 | ₩26,582 | ₩27,705 | +2.47% | 184.5만 |
|---|
| 2026.09.28 | ₩26,207 | ₩27,210 | ₩25,913 | ₩26,956 | +2.86% | 145만 |
|---|
| 2026.09.25 | ₩27,358 | ₩27,358 | ₩26,087 | ₩26,475 | -3.23% | 197만 |
|---|
| 2026.09.24 | ₩27,358 | ₩27,358 | ₩26,167 | ₩26,662 | -2.54% | 110.2만 |
|---|
| 2026.09.23 | ₩27,251 | ₩27,251 | ₩25,739 | ₩26,595 | -2.41% | 206.4만 |
|---|
| 2026.09.22 | ₩26,649 | ₩27,304 | ₩26,100 | ₩26,475 | -0.65% | 126.1만 |
|---|
| 2026.09.21 | ₩27,344 | ₩27,344 | ₩25,879 | ₩26,381 | -3.52% | 172.6만 |
|---|
| 2026.09.18 | ₩26,796 | ₩27,251 | ₩26,154 | ₩27,103 | +1.15% | 435.5만 |
|---|
| 2026.09.17 | ₩25,993 | ₩27,103 | ₩25,672 | ₩26,956 | +3.71% | 191.1만 |
|---|
| 2026.09.16 | ₩25,766 | ₩26,602 | ₩24,829 | ₩25,525 | -0.93% | 151.4만 |
|---|
| 2026.09.15 | ₩26,020 | ₩26,756 | ₩25,700 | ₩26,180 | +0.62% | 194.7만 |
|---|
| 2026.09.14 | ₩25,685 | ₩26,314 | ₩25,124 | ₩26,033 | +1.35% | 132.3만 |
|---|
| 2026.09.11 | ₩26,542 | ₩27,010 | ₩25,833 | ₩26,073 | -1.76% | 126.8만 |
|---|
| 2026.09.10 | ₩26,742 | ₩26,863 | ₩25,833 | ₩26,100 | -2.40% | 190.4만 |
|---|
| 2026.09.09 | ₩27,451 | ₩28,428 | ₩26,542 | ₩26,809 | -2.34% | 245.2만 |
|---|
| 2026.09.08 | ₩27,705 | ₩27,705 | ₩26,555 | ₩26,649 | -3.81% | 121.4만 |
|---|
| 2026.09.04 | ₩26,608 | ₩27,652 | ₩26,475 | ₩27,639 | +3.87% | 159만 |
|---|
| 2026.09.03 | ₩26,970 | ₩27,077 | ₩25,779 | ₩26,756 | -0.79% | 178.1만 |
|---|
| 2026.09.02 | ₩27,023 | ₩27,712 | ₩26,301 | ₩26,475 | -2.03% | 153.6만 |
|---|
| 2026.09.01 | ₩29,043 | ₩29,043 | ₩26,542 | ₩26,903 | -7.37% | 122.3만 |
|---|
| 2026.08.31 | ₩29,284 | ₩29,832 | ₩28,388 | ₩28,428 | -2.92% | 185.9만 |
|---|
| 2026.08.28 | ₩30,261 | ₩30,496 | ₩29,043 | ₩29,311 | -3.14% | 66.6만 |
|---|
| 2026.08.27 | ₩29,886 | ₩30,341 | ₩29,391 | ₩29,819 | -0.22% | 63.7만 |
|---|
| 2026.08.26 | ₩28,856 | ₩30,033 | ₩28,227 | ₩29,685 | +2.87% | 114.3만 |
|---|
| 2026.08.25 | ₩29,057 | ₩29,552 | ₩28,435 | ₩28,883 | -0.60% | 154.6만 |
|---|
| 2026.08.24 | ₩30,381 | ₩30,689 | ₩27,933 | ₩28,468 | -6.30% | 149만 |
|---|
| 2026.08.21 | ₩29,284 | ₩30,207 | ₩29,057 | ₩30,154 | +2.97% | 219.6만 |
|---|
| 2026.08.20 | ₩28,923 | ₩29,478 | ₩28,488 | ₩28,990 | +0.23% | 189.2만 |
|---|
| 2026.08.19 | ₩30,608 | ₩31,023 | ₩29,485 | ₩29,685 | -3.02% | 84.1만 |
|---|
| 2026.08.18 | ₩30,956 | ₩31,451 | ₩30,047 | ₩30,274 | -2.20% | 105.9만 |
|---|
| 2026.08.17 | ₩31,465 | ₩31,746 | ₩30,903 | ₩31,371 | -0.30% | 130.4만 |
|---|
| 2026.08.14 | ₩31,010 | ₩31,966 | ₩30,796 | ₩31,465 | +1.47% | 119.8만 |
|---|
| 2026.08.13 | ₩31,304 | ₩31,799 | ₩30,662 | ₩31,197 | -0.34% | 185.5만 |
|---|
| 2026.08.12 | ₩28,856 | ₩30,655 | ₩28,662 | ₩30,381 | +5.29% | 169.5만 |
|---|
| 2026.08.11 | ₩28,883 | ₩29,090 | ₩28,053 | ₩28,736 | -0.51% | 131.3만 |
|---|
| 2026.08.10 | ₩28,950 | ₩29,779 | ₩28,421 | ₩28,535 | -1.43% | 140.2만 |
|---|
| 2026.08.07 | ₩27,926 | ₩29,351 | ₩27,344 | ₩29,030 | +3.95% | 213.4만 |
|---|
| 2026.08.06 | ₩29,271 | ₩29,445 | ₩25,946 | ₩27,077 | -7.50% | 351.9만 |
|---|
| 2026.08.05 | ₩28,802 | ₩29,762 | ₩27,679 | ₩28,093 | -2.46% | 260.7만 |
|---|
| 2026.08.04 | ₩28,348 | ₩29,659 | ₩28,200 | ₩29,605 | +4.44% | 293.8만 |
|---|
| 2026.08.03 | ₩26,756 | ₩28,294 | ₩26,669 | ₩27,746 | +3.70% | 224.3만 |
|---|
| 2026.07.31 | ₩28,160 | ₩28,274 | ₩26,876 | ₩27,090 | -3.80% | 247.5만 |
|---|
| 2026.07.30 | ₩30,314 | ₩30,903 | ₩26,461 | ₩27,518 | -9.22% | 360.6만 |
|---|
| 2026.07.29 | ₩29,993 | ₩30,749 | ₩28,682 | ₩29,819 | -0.58% | 159.8만 |
|---|
| 2026.07.28 | ₩30,903 | ₩31,197 | ₩29,511 | ₩30,287 | -1.99% | 320.1만 |
|---|
| 2026.07.27 | ₩34,983 | ₩34,983 | ₩31,237 | ₩32,254 | -7.80% | 359.7만 |
|---|
| 2026.07.24 | ₩35,364 | ₩35,638 | ₩33,792 | ₩34,287 | -3.05% | 178.3만 |
|---|
| 2026.07.23 | ₩38,501 | ₩38,782 | ₩36,949 | ₩37,150 | -3.51% | 119.1만 |
|---|
| 2026.07.22 | ₩38,929 | ₩39,250 | ₩37,968 | ₩38,394 | -1.37% | 114만 |
|---|
| 2026.07.21 | ₩39,371 | ₩40,000 | ₩38,421 | ₩39,197 | -0.44% | 160.9만 |
|---|
| 2026.07.20 | ₩39,077 | ₩39,665 | ₩37,966 | ₩38,622 | -1.16% | 153.2만 |
|---|
| 2026.07.17 | ₩37,431 | ₩39,465 | ₩37,431 | ₩39,184 | +4.68% | 188.6만 |
|---|
| 2026.07.16 | ₩36,562 | ₩38,824 | ₩35,170 | ₩38,180 | +4.43% | 291.8만 |
|---|
| 2026.07.15 | ₩37,859 | ₩38,194 | ₩35,826 | ₩36,214 | -4.35% | 207.1만 |
|---|
| 2026.07.14 | ₩36,666 | ₩38,368 | ₩36,666 | ₩37,511 | +2.31% | 220.7만 |
|---|
| 2026.07.13 | ₩35,625 | ₩36,749 | ₩35,331 | ₩36,240 | +1.73% | 117.5만 |
|---|
| 2026.07.10 | ₩35,839 | ₩36,026 | ₩34,742 | ₩35,117 | -2.02% | 78만 |
|---|
| 2026.07.09 | ₩36,468 | ₩36,802 | ₩35,612 | ₩35,919 | -1.50% | 154.2만 |
|---|
| 2026.07.08 | ₩36,428 | ₩37,217 | ₩34,622 | ₩35,933 | -1.36% | 99만 |
|---|
| 2026.07.07 | ₩35,839 | ₩36,174 | ₩35,197 | ₩35,946 | +0.30% | 93.6만 |
|---|
| 2026.07.06 | ₩36,535 | ₩36,535 | ₩34,836 | ₩35,572 | -2.64% | 149만 |
|---|
| 2026.07.02 | ₩37,404 | ₩38,060 | ₩35,197 | ₩35,598 | -4.83% | 125.5만 |
|---|
| 2026.07.01 | ₩36,909 | ₩38,287 | ₩36,334 | ₩37,110 | +0.54% | 134.2만 |
|---|
| 2026.06.30 | ₩37,070 | ₩37,337 | ₩36,247 | ₩36,909 | -0.43% | 122만 |
|---|
| 2026.06.29 | ₩35,652 | ₩36,481 | ₩35,498 | ₩36,401 | +2.10% | 155.3만 |
|---|
| 2026.06.26 | ₩35,679 | ₩37,097 | ₩35,652 | ₩36,281 | +1.69% | 504.4만 |
|---|
| 2026.06.25 | ₩34,040 | ₩36,468 | ₩34,040 | ₩35,986 | +5.72% | 148.6만 |
|---|
| 2026.06.24 | ₩34,020 | ₩34,689 | ₩33,640 | ₩33,846 | -0.51% | 173.3만 |
|---|
| 2026.06.23 | ₩33,819 | ₩34,715 | ₩33,511 | ₩34,100 | +0.83% | 109.8만 |
|---|
| 2026.06.22 | ₩33,485 | ₩34,903 | ₩33,485 | ₩34,541 | +3.16% | 170.2만 |
|---|
| 2026.06.18 | ₩33,552 | ₩34,853 | ₩33,552 | ₩33,966 | +1.24% | 266.9만 |
|---|
| 2026.06.17 | ₩36,347 | ₩36,675 | ₩33,016 | ₩33,204 | -8.65% | 230.2만 |
|---|
| 2026.06.16 | ₩36,842 | ₩37,792 | ₩35,906 | ₩36,401 | -1.20% | 232만 |
|---|
| 2026.06.15 | ₩37,766 | ₩38,662 | ₩36,321 | ₩37,070 | -1.84% | 251만 |
|---|
| 2026.06.12 | ₩38,475 | ₩39,103 | ₩37,659 | ₩37,926 | -1.43% | 173.2만 |
|---|
| 2026.06.11 | ₩38,582 | ₩38,709 | ₩37,016 | ₩38,127 | -1.18% | 413만 |
|---|
| 2026.06.10 | ₩38,127 | ₩39,946 | ₩36,802 | ₩38,461 | +0.88% | 298.2만 |
|---|
| 2026.06.09 | ₩38,341 | ₩39,772 | ₩36,757 | ₩38,956 | +1.61% | 278.6만 |
|---|
| 2026.06.08 | ₩36,120 | ₩38,180 | ₩36,093 | ₩37,551 | +3.96% | 171.8만 |
|---|
| 2026.06.05 | ₩36,562 | ₩37,230 | ₩35,491 | ₩35,933 | -1.72% | 143.3만 |
|---|
| 2026.06.04 | ₩36,200 | ₩37,217 | ₩35,759 | ₩36,963 | +2.11% | 179.4만 |
|---|
| 2026.06.03 | ₩35,853 | ₩36,441 | ₩35,050 | ₩35,893 | +0.11% | 164.4만 |
|---|
| 2026.06.02 | ₩35,692 | ₩36,776 | ₩35,676 | ₩36,053 | +1.01% | 143.8만 |
|---|
| 2026.06.01 | ₩33,953 | ₩36,214 | ₩33,592 | ₩35,946 | +5.87% | 194.9만 |
|---|
| 2026.05.29 | ₩34,575 | ₩35,077 | ₩33,779 | ₩34,220 | -1.03% | 169.3만 |
|---|
| 2026.05.28 | ₩33,177 | ₩35,063 | ₩32,508 | ₩34,649 | +4.44% | 204.3만 |
|---|
| 2026.05.27 | ₩33,712 | ₩34,381 | ₩33,244 | ₩33,511 | -0.60% | 138.5만 |
|---|
| 2026.05.26 | ₩33,311 | ₩33,819 | ₩32,735 | ₩33,445 | +0.40% | 200만 |
|---|
| 2026.05.22 | ₩33,485 | ₩33,485 | ₩31,960 | ₩32,602 | -2.64% | 245.9만 |
|---|
| 2026.05.21 | ₩31,585 | ₩33,418 | ₩30,782 | ₩32,588 | +3.18% | 415.7만 |
|---|
| 2026.05.20 | ₩28,428 | ₩32,628 | ₩27,679 | ₩31,906 | +12.24% | 691.9만 |
|---|
| 2026.05.19 | ₩25,324 | ₩28,515 | ₩25,324 | ₩28,267 | +11.62% | 545.6만 |
|---|
| 2026.05.18 | ₩25,204 | ₩26,354 | ₩25,204 | ₩25,552 | +1.38% | 220.8만 |
|---|
| 2026.05.15 | ₩23,879 | ₩26,234 | ₩23,879 | ₩25,003 | +4.71% | 423.6만 |
|---|
| 2026.05.14 | ₩26,822 | ₩27,291 | ₩22,408 | ₩23,425 | -12.67% | 698.4만 |
|---|
| 2026.05.13 | ₩26,889 | ₩27,037 | ₩26,435 | ₩26,501 | -1.44% | 113.8만 |
|---|
| 2026.05.12 | ₩27,518 | ₩27,518 | ₩25,926 | ₩26,822 | -2.53% | 222.5만 |
|---|
| 2026.05.11 | ₩29,230 | ₩29,338 | ₩27,639 | ₩27,692 | -5.26% | 265.2만 |
|---|
| 2026.05.08 | ₩31,117 | ₩31,264 | ₩29,097 | ₩29,097 | -6.49% | 350.5만 |
|---|
| 2026.05.07 | ₩29,037 | ₩31,157 | ₩28,602 | ₩30,916 | +6.47% | 656.5만 |
|---|
| 2026.05.06 | ₩24,923 | ₩26,736 | ₩24,883 | ₩26,247 | +5.31% | 341.7만 |
|---|
| 2026.05.05 | ₩23,946 | ₩24,642 | ₩23,946 | ₩24,334 | +1.62% | 221.4만 |
|---|
| 2026.05.04 | ₩25,632 | ₩25,632 | ₩23,612 | ₩23,679 | -7.62% | 197만 |
|---|
| 2026.05.01 | ₩26,822 | ₩27,264 | ₩26,134 | ₩26,207 | -2.29% | 219.4만 |
|---|
| 2026.04.30 | ₩25,605 | ₩26,756 | ₩25,351 | ₩26,715 | +4.34% | 164.3만 |
|---|
| 2026.04.29 | ₩25,993 | ₩26,916 | ₩25,351 | ₩25,525 | -1.80% | 149.6만 |
|---|
| 2026.04.28 | ₩25,806 | ₩26,287 | ₩25,311 | ₩26,113 | +1.19% | 96만 |
|---|
| 2026.04.27 | ₩25,913 | ₩26,488 | ₩25,899 | ₩25,993 | +0.31% | 192.3만 |
|---|
| 2026.04.24 | ₩25,940 | ₩26,394 | ₩25,271 | ₩25,926 | -0.05% | 100.5만 |
|---|
| 2026.04.23 | ₩25,846 | ₩26,307 | ₩25,605 | ₩25,819 | -0.10% | 114.5만 |
|---|
| 2026.04.22 | ₩26,662 | ₩26,742 | ₩25,177 | ₩25,592 | -4.01% | 196.6만 |
|---|
| 2026.04.21 | ₩26,261 | ₩27,003 | ₩25,538 | ₩26,194 | -0.25% | 227.6만 |
|---|
| 2026.04.20 | ₩24,816 | ₩26,207 | ₩24,709 | ₩26,167 | +5.44% | 212.7만 |
|---|
| 2026.04.17 | ₩24,588 | ₩25,685 | ₩24,508 | ₩25,016 | +1.74% | 180.1만 |
|---|
| 2026.04.16 | ₩22,207 | ₩24,187 | ₩22,073 | ₩24,053 | +8.31% | 266.9만 |
|---|
| 2026.04.15 | ₩21,672 | ₩22,261 | ₩21,311 | ₩22,033 | +1.67% | 184.5만 |
|---|
| 2026.04.14 | ₩21,538 | ₩22,662 | ₩21,512 | ₩21,726 | +0.87% | 214.9만 |
|---|
| 2026.04.13 | ₩21,297 | ₩21,525 | ₩20,501 | ₩21,485 | +0.88% | 122.7만 |
|---|
| 2026.04.10 | ₩21,512 | ₩22,140 | ₩21,110 | ₩21,485 | -0.12% | 160.3만 |
|---|
| 2026.04.09 | ₩21,739 | ₩22,114 | ₩21,070 | ₩21,418 | -1.48% | 209.2만 |
|---|
| 2026.04.08 | ₩22,006 | ₩23,050 | ₩21,712 | ₩21,752 | -1.16% | 221.1만 |
|---|
| 2026.04.07 | ₩19,946 | ₩20,883 | ₩19,853 | ₩20,722 | +3.89% | 177.3만 |
|---|
| 2026.04.06 | ₩19,866 | ₩20,535 | ₩19,705 | ₩20,495 | +3.16% | 156.5만 |
|---|
| 2026.04.02 | ₩19,692 | ₩20,802 | ₩19,478 | ₩19,986 | +1.49% | 127.2만 |
|---|
| 2026.04.01 | ₩19,839 | ₩20,548 | ₩19,532 | ₩20,174 | +1.69% | 166.4만 |
|---|
| 2026.03.31 | ₩18,836 | ₩19,705 | ₩18,615 | ₩19,558 | +3.84% | 198.1만 |
|---|
| 2026.03.30 | ₩18,796 | ₩19,170 | ₩18,368 | ₩18,408 | -2.06% | 132.6만 |
|---|
| 2026.03.27 | ₩18,675 | ₩18,809 | ₩18,194 | ₩18,568 | -0.57% | 142.5만 |
|---|
| 2026.03.26 | ₩18,943 | ₩19,906 | ₩18,809 | ₩18,996 | +0.28% | 98.9만 |
|---|
| 2026.03.25 | ₩18,756 | ₩19,264 | ₩18,100 | ₩19,237 | +2.57% | 158.6만 |
|---|
| 2026.03.24 | ₩17,471 | ₩18,970 | ₩17,364 | ₩18,622 | +6.58% | 137.9만 |
|---|
| 2026.03.23 | ₩18,435 | ₩18,916 | ₩17,739 | ₩17,806 | -3.41% | 187만 |
|---|
| 2026.03.20 | ₩18,287 | ₩18,662 | ₩17,391 | ₩17,699 | -3.22% | 348.5만 |
|---|
| 2026.03.19 | ₩17,538 | ₩18,435 | ₩17,276 | ₩18,221 | +3.89% | 198.2만 |
|---|
| 2026.03.18 | ₩17,190 | ₩17,953 | ₩17,057 | ₩17,899 | +4.12% | 216.5만 |
|---|
| 2026.03.17 | ₩16,294 | ₩17,592 | ₩16,294 | ₩17,391 | +6.73% | 244.6만 |
|---|
| 2026.03.16 | ₩16,629 | ₩16,963 | ₩15,625 | ₩16,000 | -3.78% | 286.2만 |
|---|
| 2026.03.13 | ₩16,388 | ₩16,869 | ₩15,826 | ₩16,214 | -1.06% | 156.4만 |
|---|
| 2026.03.12 | ₩16,629 | ₩16,682 | ₩16,080 | ₩16,174 | -2.74% | 156만 |
|---|
| 2026.03.11 | ₩17,859 | ₩17,920 | ₩16,823 | ₩17,003 | -4.79% | 179만 |
|---|
| 2026.03.10 | ₩18,488 | ₩18,876 | ₩17,833 | ₩17,926 | -3.04% | 146.3만 |
|---|
| 2026.03.09 | ₩17,846 | ₩18,535 | ₩16,816 | ₩18,501 | +3.67% | 210만 |
|---|
| 2026.03.06 | ₩19,933 | ₩19,933 | ₩18,020 | ₩18,381 | -7.79% | 271.5만 |
|---|
| 2026.03.05 | ₩21,806 | ₩22,127 | ₩20,481 | ₩20,669 | -5.21% | 201.5만 |
|---|
| 2026.03.04 | ₩22,421 | ₩23,117 | ₩21,754 | ₩22,114 | -1.37% | 152.5만 |
|---|
| 2026.03.03 | ₩20,896 | ₩22,154 | ₩20,441 | ₩21,993 | +5.25% | 180.8만 |
|---|
| 2026.03.02 | ₩20,910 | ₩22,274 | ₩20,910 | ₩21,766 | +4.09% | 210만 |
|---|
| 2026.02.27 | ₩20,388 | ₩21,384 | ₩19,786 | ₩21,351 | +4.72% | 163.4만 |
|---|
| 2026.02.26 | ₩20,027 | ₩20,950 | ₩19,752 | ₩20,843 | +4.07% | 161.3만 |
|---|
| 2026.02.25 | ₩20,040 | ₩20,261 | ₩19,130 | ₩19,692 | -1.74% | 179.7만 |
|---|
| 2026.02.24 | ₩19,585 | ₩20,241 | ₩19,304 | ₩19,853 | +1.37% | 175.5만 |
|---|
| 2026.02.23 | ₩20,762 | ₩20,816 | ₩18,983 | ₩19,612 | -5.54% | 254.4만 |
|---|
| 2026.02.20 | ₩20,736 | ₩21,679 | ₩20,435 | ₩21,083 | +1.68% | 155.6만 |
|---|
| 2026.02.19 | ₩20,936 | ₩21,257 | ₩20,689 | ₩20,990 | +0.26% | 129.5만 |
|---|
| 2026.02.18 | ₩20,441 | ₩21,243 | ₩20,147 | ₩21,217 | +3.80% | 387.5만 |
|---|
| 2026.02.17 | ₩17,993 | ₩20,221 | ₩17,986 | ₩19,839 | +10.26% | 391.7만 |
|---|
| 2026.02.13 | ₩18,007 | ₩18,716 | ₩16,893 | ₩18,073 | +0.37% | 579.4만 |
|---|
| 2026.02.12 | ₩22,114 | ₩22,274 | ₩14,956 | ₩17,378 | -21.42% | 1573.2만 |
|---|
| 2026.02.11 | ₩22,194 | ₩22,796 | ₩21,699 | ₩21,846 | -1.57% | 156.7만 |
|---|
| 2026.02.10 | ₩21,525 | ₩22,515 | ₩21,338 | ₩21,926 | +1.86% | 259.4만 |
|---|
| 2026.02.09 | ₩22,889 | ₩23,277 | ₩21,043 | ₩21,471 | -6.20% | 365.4만 |
|---|
| 2026.02.06 | ₩20,528 | ₩23,311 | ₩20,107 | ₩22,608 | +10.13% | 623.9만 |
|---|
| 2026.02.05 | ₩22,582 | ₩23,438 | ₩21,913 | ₩22,180 | -1.78% | 381.7만 |
|---|
| 2026.02.04 | ₩21,471 | ₩23,404 | ₩21,471 | ₩22,809 | +6.23% | 308.2만 |
|---|
| 2026.02.03 | ₩20,602 | ₩22,033 | ₩20,602 | ₩21,324 | +3.51% | 234.4만 |
|---|
| 2026.02.02 | ₩19,224 | ₩20,776 | ₩18,930 | ₩20,722 | +7.79% | 127.4만 |
|---|
| 2026.01.30 | ₩19,572 | ₩19,973 | ₩19,197 | ₩19,505 | -0.34% | 130.7만 |
|---|
| 2026.01.29 | ₩19,639 | ₩20,013 | ₩19,331 | ₩19,906 | +1.36% | 146.2만 |
|---|
| 2026.01.28 | ₩19,612 | ₩19,672 | ₩19,037 | ₩19,532 | -0.41% | 149만 |
|---|
| 2026.01.27 | ₩20,120 | ₩20,388 | ₩19,371 | ₩19,438 | -3.39% | 150.3만 |
|---|
| 2026.01.26 | ₩21,043 | ₩21,043 | ₩19,960 | ₩20,200 | -4.01% | 148.6만 |
|---|
| 2026.01.23 | ₩21,257 | ₩21,752 | ₩20,588 | ₩20,802 | -2.14% | 156만 |
|---|
| 2026.01.22 | ₩20,976 | ₩21,465 | ₩20,762 | ₩21,177 | +0.96% | 99.7만 |
|---|
| 2026.01.21 | ₩19,933 | ₩21,190 | ₩19,833 | ₩20,776 | +4.23% | 116.6만 |
|---|
| 2026.01.20 | ₩19,572 | ₩20,060 | ₩19,197 | ₩19,585 | +0.07% | 139.3만 |
|---|
| 2026.01.16 | ₩20,629 | ₩20,736 | ₩20,040 | ₩20,053 | -2.79% | 125.5만 |
|---|
| 2026.01.15 | ₩20,455 | ₩20,963 | ₩20,214 | ₩20,843 | +1.90% | 153.7만 |
|---|
| 2026.01.14 | ₩20,093 | ₩20,869 | ₩19,799 | ₩20,348 | +1.26% | 316.4만 |
|---|
| 2026.01.13 | ₩19,746 | ₩20,568 | ₩19,732 | ₩20,241 | +2.51% | 320.4만 |
|---|
| 2026.01.12 | ₩19,438 | ₩19,806 | ₩19,037 | ₩19,732 | +1.51% | 196.8만 |
|---|
| 2026.01.09 | ₩19,612 | ₩20,067 | ₩19,331 | ₩19,732 | +0.61% | 239.1만 |
|---|
| 2026.01.08 | ₩18,087 | ₩19,478 | ₩17,980 | ₩19,331 | +6.88% | 195만 |
|---|
| 2026.01.07 | ₩19,184 | ₩19,331 | ₩18,147 | ₩18,314 | -4.53% | 179.8만 |
|---|
| 2026.01.06 | ₩17,685 | ₩19,404 | ₩17,652 | ₩19,224 | +8.70% | 280.2만 |
|---|
| 2026.01.05 | ₩17,324 | ₩18,274 | ₩17,244 | ₩17,726 | +2.32% | 261.2만 |
|---|
| 2026.01.02 | ₩16,990 | ₩17,792 | ₩16,709 | ₩17,177 | +1.10% | 221.9만 |
|---|
| 2025.12.31 | ₩16,963 | ₩17,030 | ₩16,655 | ₩16,910 | -0.32% | 227.3만 |
|---|
| 2025.12.30 | ₩16,722 | ₩17,211 | ₩16,709 | ₩16,990 | +1.60% | 249.9만 |
|---|
| 2025.12.29 | ₩16,910 | ₩17,057 | ₩16,495 | ₩16,816 | -0.55% | 256.3만 |
|---|
| 2025.12.26 | ₩16,856 | ₩17,124 | ₩16,575 | ₩17,003 | +0.87% | 160.2만 |
|---|
| 2025.12.24 | ₩16,990 | ₩17,244 | ₩16,816 | ₩17,030 | +0.24% | 117.6만 |
|---|
| 2025.12.23 | ₩17,405 | ₩17,565 | ₩16,936 | ₩17,057 | -2.00% | 210.4만 |
|---|
| 2025.12.22 | ₩18,221 | ₩18,435 | ₩17,498 | ₩17,552 | -3.67% | 256.2만 |
|---|
| 2025.12.19 | ₩18,849 | ₩18,930 | ₩18,127 | ₩18,140 | -3.76% | 481.3만 |
|---|
| 2025.12.18 | ₩19,050 | ₩19,371 | ₩18,689 | ₩19,023 | -0.14% | 226.9만 |
|---|
| 2025.12.17 | ₩19,532 | ₩19,853 | ₩18,394 | ₩18,582 | -4.86% | 330만 |
|---|
| 2025.12.16 | ₩20,067 | ₩20,080 | ₩19,237 | ₩19,585 | -2.40% | 159.1만 |
|---|
| 2025.12.15 | ₩20,776 | ₩21,030 | ₩19,813 | ₩20,067 | -3.41% | 133.5만 |
|---|
| 2025.12.12 | ₩20,963 | ₩21,404 | ₩20,380 | ₩20,642 | -1.53% | 113.3만 |
|---|
| 2025.12.11 | ₩20,147 | ₩21,311 | ₩20,147 | ₩20,749 | +2.99% | 152만 |
|---|
| 2025.12.10 | ₩19,384 | ₩20,415 | ₩18,983 | ₩20,241 | +4.42% | 147.8만 |
|---|
| 2025.12.09 | ₩18,809 | ₩19,692 | ₩18,736 | ₩19,411 | +3.20% | 210.9만 |
|---|
| 2025.12.08 | ₩19,411 | ₩19,772 | ₩18,823 | ₩18,889 | -2.69% | 150.9만 |
|---|
| 2025.12.05 | ₩19,023 | ₩19,485 | ₩18,782 | ₩19,304 | +1.48% | 141.1만 |
|---|
| 2025.12.04 | ₩18,956 | ₩19,625 | ₩18,849 | ₩19,050 | +0.49% | 168.8만 |
|---|
| 2025.12.03 | ₩18,207 | ₩19,304 | ₩18,087 | ₩19,103 | +4.92% | 264.3만 |
|---|
| 2025.12.02 | ₩17,833 | ₩18,448 | ₩17,431 | ₩18,007 | +0.98% | 176.5만 |
|---|
| 2025.12.01 | ₩17,351 | ₩18,348 | ₩17,158 | ₩17,726 | +2.16% | 142.2만 |
|---|
| 2025.11.28 | ₩17,391 | ₩17,752 | ₩17,351 | ₩17,685 | +1.69% | 60.6만 |
|---|
| 2025.11.26 | ₩17,244 | ₩17,859 | ₩17,157 | ₩17,405 | +0.93% | 203.9만 |
|---|
| 2025.11.25 | ₩16,374 | ₩17,431 | ₩16,294 | ₩17,391 | +6.21% | 238.8만 |
|---|
| 2025.11.24 | ₩15,411 | ₩16,415 | ₩15,338 | ₩16,267 | +5.56% | 263.7만 |
|---|
| 2025.11.21 | ₩14,167 | ₩15,532 | ₩14,154 | ₩15,344 | +8.31% | 263.7만 |
|---|
| 2025.11.20 | ₩14,956 | ₩15,170 | ₩13,980 | ₩14,020 | -6.26% | 167.9만 |
|---|
| 2025.11.19 | ₩14,729 | ₩15,211 | ₩14,274 | ₩14,662 | -0.45% | 221.2만 |
|---|
| 2025.11.18 | ₩14,020 | ₩14,502 | ₩13,946 | ₩14,421 | +2.86% | 231만 |
|---|
| 2025.11.17 | ₩14,448 | ₩14,796 | ₩14,020 | ₩14,154 | -2.04% | 231만 |
|---|
| 2025.11.14 | ₩14,221 | ₩14,782 | ₩13,953 | ₩14,528 | +2.16% | 263.9만 |
|---|
| 2025.11.13 | ₩16,281 | ₩16,508 | ₩14,194 | ₩14,221 | -12.65% | 289.5만 |
|---|
| 2025.11.12 | ₩16,655 | ₩17,833 | ₩16,495 | ₩16,535 | -0.72% | 446.8만 |
|---|
| 2025.11.11 | ₩15,545 | ₩16,562 | ₩15,211 | ₩16,294 | +4.82% | 516.1만 |
|---|
| 2025.11.10 | ₩17,043 | ₩17,328 | ₩15,384 | ₩15,411 | -9.58% | 308.2만 |
|---|
| 2025.11.07 | ₩17,605 | ₩17,712 | ₩16,274 | ₩16,709 | -5.09% | 325만 |
|---|
| 2025.11.06 | ₩21,257 | ₩21,478 | ₩18,060 | ₩18,127 | -14.73% | 406.3만 |
|---|
| 2025.11.05 | ₩23,277 | ₩23,719 | ₩22,595 | ₩23,572 | +1.26% | 207.4만 |
|---|
| 2025.11.04 | ₩22,782 | ₩23,819 | ₩22,782 | ₩23,251 | +2.06% | 162.2만 |
|---|
| 2025.11.03 | ₩23,679 | ₩23,776 | ₩23,010 | ₩23,572 | -0.45% | 153.1만 |
|---|
| 2025.10.31 | ₩22,836 | ₩23,879 | ₩22,742 | ₩23,719 | +3.87% | 126.9만 |
|---|
| 2025.10.30 | ₩23,103 | ₩23,893 | ₩23,023 | ₩23,117 | +0.06% | 130.5만 |
|---|
| 2025.10.29 | ₩23,170 | ₩24,107 | ₩22,950 | ₩23,291 | +0.52% | 183.3만 |
|---|
| 2025.10.28 | ₩23,933 | ₩23,933 | ₩23,010 | ₩23,331 | -2.52% | 123.8만 |
|---|
| 2025.10.27 | ₩23,639 | ₩24,013 | ₩23,364 | ₩23,679 | +0.17% | 96.2만 |
|---|
| 2025.10.24 | ₩23,277 | ₩23,625 | ₩23,077 | ₩23,425 | +0.63% | 112.3만 |
|---|
| 2025.10.23 | ₩23,411 | ₩23,585 | ₩22,475 | ₩23,050 | -1.54% | 189.9만 |
|---|
| 2025.10.22 | ₩24,481 | ₩24,896 | ₩23,411 | ₩23,438 | -4.26% | 159.5만 |
|---|
| 2025.10.21 | ₩24,374 | ₩25,003 | ₩24,093 | ₩24,629 | +1.04% | 191만 |
|---|
| 2025.10.20 | ₩23,331 | ₩24,374 | ₩23,117 | ₩24,281 | +4.07% | 185.5만 |
|---|
| 2025.10.17 | ₩23,759 | ₩24,321 | ₩22,836 | ₩23,063 | -2.93% | 195.5만 |
|---|
| 2025.10.16 | ₩24,542 | ₩24,990 | ₩23,639 | ₩23,866 | -2.75% | 291.9만 |
|---|
| 2025.10.15 | ₩22,983 | ₩24,241 | ₩22,635 | ₩23,893 | +3.96% | 175.3만 |
|---|
| 2025.10.14 | ₩21,418 | ₩22,823 | ₩21,404 | ₩22,662 | +5.81% | 177만 |
|---|
| 2025.10.13 | ₩22,461 | ₩22,756 | ₩21,859 | ₩21,859 | -2.68% | 140.3만 |
|---|
| 2025.10.10 | ₩23,759 | ₩23,853 | ₩21,879 | ₩22,194 | -6.59% | 222.2만 |
|---|