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 | ₩38,853 | ₩39,094 | ₩38,746 | ₩39,000 | +0.38% | 202만 |
| 2026.10.08 | ₩37,887 | ₩38,893 | ₩37,887 | ₩38,799 | +2.41% | 741.9만 |
| 2026.10.07 | ₩38,015 | ₩38,263 | ₩37,793 | ₩38,035 | +0.05% | 489.4만 |
| 2026.10.06 | ₩38,531 | ₩38,665 | ₩37,767 | ₩38,276 | -0.66% | 811.5만 |
| 2026.10.05 | ₩38,893 | ₩39,041 | ₩37,592 | ₩38,424 | -1.21% | 2072만 |
| 2026.10.02 | ₩29,223 | ₩32,228 | ₩28,895 | ₩31,356 | +7.30% | 367.4만 |
| 2026.10.01 | ₩27,440 | ₩28,821 | ₩27,091 | ₩28,647 | +4.40% | 187.9만 |
| 2026.09.30 | ₩28,191 | ₩28,660 | ₩27,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,440 |
| -2.66% |
| 156.1만 |
| 2026.09.29 | ₩27,104 | ₩27,990 | ₩26,648 | ₩27,775 | +2.47% | 184.5만 |
|---|
| 2026.09.28 | ₩26,273 | ₩27,279 | ₩25,978 | ₩27,024 | +2.86% | 145만 |
|---|
| 2026.09.25 | ₩27,426 | ₩27,426 | ₩26,152 | ₩26,541 | -3.23% | 197만 |
|---|
| 2026.09.24 | ₩27,426 | ₩27,426 | ₩26,233 | ₩26,729 | -2.54% | 110.2만 |
|---|
| 2026.09.23 | ₩27,319 | ₩27,319 | ₩25,804 | ₩26,662 | -2.41% | 206.4만 |
|---|
| 2026.09.22 | ₩26,716 | ₩27,373 | ₩26,166 | ₩26,541 | -0.65% | 126.1만 |
|---|
| 2026.09.21 | ₩27,413 | ₩27,413 | ₩25,944 | ₩26,447 | -3.52% | 172.6만 |
|---|
| 2026.09.18 | ₩26,863 | ₩27,319 | ₩26,219 | ₩27,171 | +1.15% | 435.5만 |
|---|
| 2026.09.17 | ₩26,058 | ₩27,171 | ₩25,736 | ₩27,024 | +3.71% | 191.1만 |
|---|
| 2026.09.16 | ₩25,830 | ₩26,669 | ₩24,892 | ₩25,589 | -0.93% | 151.4만 |
|---|
| 2026.09.15 | ₩26,085 | ₩26,823 | ₩25,765 | ₩26,246 | +0.62% | 194.7만 |
|---|
| 2026.09.14 | ₩25,750 | ₩26,380 | ₩25,187 | ₩26,099 | +1.35% | 132.3만 |
|---|
| 2026.09.11 | ₩26,608 | ₩27,078 | ₩25,897 | ₩26,139 | -1.76% | 126.8만 |
|---|
| 2026.09.10 | ₩26,809 | ₩26,930 | ₩25,897 | ₩26,166 | -2.40% | 190.4만 |
|---|
| 2026.09.09 | ₩27,520 | ₩28,499 | ₩26,608 | ₩26,876 | -2.34% | 245.2만 |
|---|
| 2026.09.08 | ₩27,775 | ₩27,775 | ₩26,622 | ₩26,716 | -3.81% | 121.4만 |
|---|
| 2026.09.04 | ₩26,675 | ₩27,721 | ₩26,541 | ₩27,708 | +3.87% | 159만 |
|---|
| 2026.09.03 | ₩27,037 | ₩27,145 | ₩25,844 | ₩26,823 | -0.79% | 178.1만 |
|---|
| 2026.09.02 | ₩27,091 | ₩27,782 | ₩26,367 | ₩26,541 | -2.03% | 153.6만 |
|---|
| 2026.09.01 | ₩29,116 | ₩29,116 | ₩26,608 | ₩26,970 | -7.37% | 122.3만 |
|---|
| 2026.08.31 | ₩29,358 | ₩29,907 | ₩28,459 | ₩28,499 | -2.92% | 185.9만 |
|---|
| 2026.08.28 | ₩30,337 | ₩30,573 | ₩29,116 | ₩29,384 | -3.14% | 66.6만 |
|---|
| 2026.08.27 | ₩29,961 | ₩30,417 | ₩29,465 | ₩29,894 | -0.22% | 63.7만 |
|---|
| 2026.08.26 | ₩28,928 | ₩30,109 | ₩28,298 | ₩29,760 | +2.87% | 114.3만 |
|---|
| 2026.08.25 | ₩29,130 | ₩29,626 | ₩28,506 | ₩28,955 | -0.60% | 154.6만 |
|---|
| 2026.08.24 | ₩30,457 | ₩30,766 | ₩28,003 | ₩28,539 | -6.30% | 149만 |
|---|
| 2026.08.21 | ₩29,358 | ₩30,283 | ₩29,130 | ₩30,229 | +2.97% | 219.6만 |
|---|
| 2026.08.20 | ₩28,995 | ₩29,552 | ₩28,560 | ₩29,063 | +0.23% | 189.2만 |
|---|
| 2026.08.19 | ₩30,685 | ₩31,101 | ₩29,559 | ₩29,760 | -3.02% | 84.1만 |
|---|
| 2026.08.18 | ₩31,034 | ₩31,530 | ₩30,122 | ₩30,350 | -2.20% | 105.9만 |
|---|
| 2026.08.17 | ₩31,544 | ₩31,825 | ₩30,980 | ₩31,450 | -0.30% | 130.4만 |
|---|
| 2026.08.14 | ₩31,088 | ₩32,047 | ₩30,873 | ₩31,544 | +1.47% | 119.8만 |
|---|
| 2026.08.13 | ₩31,383 | ₩31,879 | ₩30,739 | ₩31,275 | -0.34% | 185.5만 |
|---|
| 2026.08.12 | ₩28,928 | ₩30,732 | ₩28,734 | ₩30,457 | +5.29% | 169.5만 |
|---|
| 2026.08.11 | ₩28,955 | ₩29,163 | ₩28,124 | ₩28,808 | -0.51% | 131.3만 |
|---|
| 2026.08.10 | ₩29,022 | ₩29,854 | ₩28,493 | ₩28,607 | -1.43% | 140.2만 |
|---|
| 2026.08.07 | ₩27,996 | ₩29,425 | ₩27,413 | ₩29,103 | +3.95% | 213.4만 |
|---|
| 2026.08.06 | ₩29,344 | ₩29,518 | ₩26,011 | ₩27,145 | -7.50% | 351.9만 |
|---|
| 2026.08.05 | ₩28,875 | ₩29,836 | ₩27,748 | ₩28,164 | -2.46% | 260.7만 |
|---|
| 2026.08.04 | ₩28,419 | ₩29,733 | ₩28,271 | ₩29,679 | +4.44% | 293.8만 |
|---|
| 2026.08.03 | ₩26,823 | ₩28,365 | ₩26,736 | ₩27,815 | +3.70% | 224.3만 |
|---|
| 2026.07.31 | ₩28,231 | ₩28,345 | ₩26,944 | ₩27,158 | -3.80% | 247.5만 |
|---|
| 2026.07.30 | ₩30,390 | ₩30,980 | ₩26,528 | ₩27,587 | -9.22% | 360.6만 |
|---|
| 2026.07.29 | ₩30,068 | ₩30,826 | ₩28,754 | ₩29,894 | -0.58% | 159.8만 |
|---|
| 2026.07.28 | ₩30,980 | ₩31,275 | ₩29,586 | ₩30,363 | -1.99% | 320.1만 |
|---|
| 2026.07.27 | ₩35,071 | ₩35,071 | ₩31,316 | ₩32,335 | -7.80% | 359.7만 |
|---|
| 2026.07.24 | ₩35,453 | ₩35,728 | ₩33,877 | ₩34,373 | -3.05% | 178.3만 |
|---|
| 2026.07.23 | ₩38,598 | ₩38,880 | ₩37,042 | ₩37,243 | -3.51% | 119.1만 |
|---|
| 2026.07.22 | ₩39,027 | ₩39,349 | ₩38,063 | ₩38,491 | -1.37% | 114만 |
|---|
| 2026.07.21 | ₩39,470 | ₩40,100 | ₩38,518 | ₩39,295 | -0.44% | 160.9만 |
|---|
| 2026.07.20 | ₩39,175 | ₩39,765 | ₩38,062 | ₩38,719 | -1.16% | 153.2만 |
|---|
| 2026.07.17 | ₩37,525 | ₩39,564 | ₩37,525 | ₩39,282 | +4.68% | 188.6만 |
|---|
| 2026.07.16 | ₩36,653 | ₩38,921 | ₩35,259 | ₩38,276 | +4.43% | 291.8만 |
|---|
| 2026.07.15 | ₩37,954 | ₩38,290 | ₩35,916 | ₩36,305 | -4.35% | 207.1만 |
|---|
| 2026.07.14 | ₩36,758 | ₩38,464 | ₩36,758 | ₩37,606 | +2.31% | 220.7만 |
|---|
| 2026.07.13 | ₩35,715 | ₩36,841 | ₩35,420 | ₩36,331 | +1.73% | 117.5만 |
|---|
| 2026.07.10 | ₩35,929 | ₩36,117 | ₩34,829 | ₩35,205 | -2.02% | 78만 |
|---|
| 2026.07.09 | ₩36,559 | ₩36,895 | ₩35,701 | ₩36,010 | -1.50% | 154.2만 |
|---|
| 2026.07.08 | ₩36,519 | ₩37,311 | ₩34,709 | ₩36,023 | -1.36% | 99만 |
|---|
| 2026.07.07 | ₩35,929 | ₩36,264 | ₩35,285 | ₩36,036 | +0.30% | 93.6만 |
|---|
| 2026.07.06 | ₩36,627 | ₩36,627 | ₩34,923 | ₩35,661 | -2.64% | 149만 |
|---|
| 2026.07.02 | ₩37,498 | ₩38,155 | ₩35,285 | ₩35,688 | -4.83% | 125.5만 |
|---|
| 2026.07.01 | ₩37,002 | ₩38,383 | ₩36,425 | ₩37,203 | +0.54% | 134.2만 |
|---|
| 2026.06.30 | ₩37,163 | ₩37,431 | ₩36,338 | ₩37,002 | -0.43% | 122만 |
|---|
| 2026.06.29 | ₩35,741 | ₩36,573 | ₩35,587 | ₩36,492 | +2.10% | 155.3만 |
|---|
| 2026.06.26 | ₩35,768 | ₩37,190 | ₩35,741 | ₩36,372 | +1.69% | 504.4만 |
|---|
| 2026.06.25 | ₩34,125 | ₩36,559 | ₩34,125 | ₩36,077 | +5.72% | 148.6만 |
|---|
| 2026.06.24 | ₩34,105 | ₩34,776 | ₩33,724 | ₩33,931 | -0.51% | 173.3만 |
|---|
| 2026.06.23 | ₩33,904 | ₩34,803 | ₩33,596 | ₩34,186 | +0.83% | 109.8만 |
|---|
| 2026.06.22 | ₩33,569 | ₩34,990 | ₩33,569 | ₩34,628 | +3.16% | 170.2만 |
|---|
| 2026.06.18 | ₩33,636 | ₩34,941 | ₩33,636 | ₩34,052 | +1.24% | 266.9만 |
|---|
| 2026.06.17 | ₩36,439 | ₩36,767 | ₩33,099 | ₩33,287 | -8.65% | 230.2만 |
|---|
| 2026.06.16 | ₩36,935 | ₩37,887 | ₩35,996 | ₩36,492 | -1.20% | 232만 |
|---|
| 2026.06.15 | ₩37,860 | ₩38,759 | ₩36,412 | ₩37,163 | -1.84% | 251만 |
|---|
| 2026.06.12 | ₩38,571 | ₩39,202 | ₩37,753 | ₩38,021 | -1.43% | 173.2만 |
|---|
| 2026.06.11 | ₩38,678 | ₩38,806 | ₩37,109 | ₩38,222 | -1.18% | 413만 |
|---|
| 2026.06.10 | ₩38,222 | ₩40,046 | ₩36,895 | ₩38,558 | +0.88% | 298.2만 |
|---|
| 2026.06.09 | ₩38,437 | ₩39,872 | ₩36,849 | ₩39,054 | +1.61% | 278.6만 |
|---|
| 2026.06.08 | ₩36,211 | ₩38,276 | ₩36,184 | ₩37,646 | +3.96% | 171.8만 |
|---|
| 2026.06.05 | ₩36,653 | ₩37,324 | ₩35,580 | ₩36,023 | -1.72% | 143.3만 |
|---|
| 2026.06.04 | ₩36,291 | ₩37,311 | ₩35,849 | ₩37,056 | +2.11% | 179.4만 |
|---|
| 2026.06.03 | ₩35,943 | ₩36,533 | ₩35,138 | ₩35,983 | +0.11% | 164.4만 |
|---|
| 2026.06.02 | ₩35,782 | ₩36,868 | ₩35,766 | ₩36,144 | +1.01% | 143.8만 |
|---|
| 2026.06.01 | ₩34,038 | ₩36,305 | ₩33,676 | ₩36,036 | +5.87% | 194.9만 |
|---|
| 2026.05.29 | ₩34,662 | ₩35,165 | ₩33,864 | ₩34,306 | -1.03% | 169.3만 |
|---|
| 2026.05.28 | ₩33,260 | ₩35,151 | ₩32,590 | ₩34,736 | +4.44% | 204.3만 |
|---|
| 2026.05.27 | ₩33,797 | ₩34,467 | ₩33,327 | ₩33,596 | -0.60% | 138.5만 |
|---|
| 2026.05.26 | ₩33,394 | ₩33,904 | ₩32,818 | ₩33,529 | +0.40% | 200만 |
|---|
| 2026.05.22 | ₩33,569 | ₩33,569 | ₩32,040 | ₩32,684 | -2.64% | 245.9만 |
|---|
| 2026.05.21 | ₩31,664 | ₩33,502 | ₩30,860 | ₩32,670 | +3.18% | 415.7만 |
|---|
| 2026.05.20 | ₩28,499 | ₩32,710 | ₩27,748 | ₩31,986 | +12.24% | 691.9만 |
|---|
| 2026.05.19 | ₩25,388 | ₩28,586 | ₩25,388 | ₩28,338 | +11.62% | 545.6만 |
|---|
| 2026.05.18 | ₩25,267 | ₩26,420 | ₩25,267 | ₩25,616 | +1.38% | 220.8만 |
|---|
| 2026.05.15 | ₩23,939 | ₩26,300 | ₩23,939 | ₩25,066 | +4.71% | 423.6만 |
|---|
| 2026.05.14 | ₩26,890 | ₩27,359 | ₩22,464 | ₩23,483 | -12.67% | 698.4만 |
|---|
| 2026.05.13 | ₩26,957 | ₩27,104 | ₩26,501 | ₩26,568 | -1.44% | 113.8만 |
|---|
| 2026.05.12 | ₩27,587 | ₩27,587 | ₩25,991 | ₩26,890 | -2.53% | 222.5만 |
|---|
| 2026.05.11 | ₩29,304 | ₩29,411 | ₩27,708 | ₩27,762 | -5.26% | 265.2만 |
|---|
| 2026.05.08 | ₩31,195 | ₩31,342 | ₩29,170 | ₩29,170 | -6.49% | 350.5만 |
|---|
| 2026.05.07 | ₩29,109 | ₩31,235 | ₩28,674 | ₩30,994 | +6.47% | 656.5만 |
|---|
| 2026.05.06 | ₩24,985 | ₩26,803 | ₩24,945 | ₩26,313 | +5.31% | 341.7만 |
|---|
| 2026.05.05 | ₩24,006 | ₩24,704 | ₩24,006 | ₩24,395 | +1.62% | 221.4만 |
|---|
| 2026.05.04 | ₩25,696 | ₩25,696 | ₩23,671 | ₩23,738 | -7.62% | 197만 |
|---|
| 2026.05.01 | ₩26,890 | ₩27,332 | ₩26,199 | ₩26,273 | -2.29% | 219.4만 |
|---|
| 2026.04.30 | ₩25,669 | ₩26,823 | ₩25,415 | ₩26,783 | +4.34% | 164.3만 |
|---|
| 2026.04.29 | ₩26,058 | ₩26,984 | ₩25,415 | ₩25,589 | -1.80% | 149.6만 |
|---|
| 2026.04.28 | ₩25,871 | ₩26,353 | ₩25,374 | ₩26,179 | +1.19% | 96만 |
|---|
| 2026.04.27 | ₩25,978 | ₩26,555 | ₩25,964 | ₩26,058 | +0.31% | 192.3만 |
|---|
| 2026.04.24 | ₩26,005 | ₩26,461 | ₩25,334 | ₩25,991 | -0.05% | 100.5만 |
|---|
| 2026.04.23 | ₩25,911 | ₩26,374 | ₩25,669 | ₩25,884 | -0.10% | 114.5만 |
|---|
| 2026.04.22 | ₩26,729 | ₩26,809 | ₩25,240 | ₩25,656 | -4.01% | 196.6만 |
|---|
| 2026.04.21 | ₩26,327 | ₩27,071 | ₩25,602 | ₩26,260 | -0.25% | 227.6만 |
|---|
| 2026.04.20 | ₩24,878 | ₩26,273 | ₩24,771 | ₩26,233 | +5.44% | 212.7만 |
|---|
| 2026.04.17 | ₩24,650 | ₩25,750 | ₩24,570 | ₩25,079 | +1.74% | 180.1만 |
|---|
| 2026.04.16 | ₩22,263 | ₩24,248 | ₩22,129 | ₩24,114 | +8.31% | 266.9만 |
|---|
| 2026.04.15 | ₩21,726 | ₩22,317 | ₩21,364 | ₩22,089 | +1.67% | 184.5만 |
|---|
| 2026.04.14 | ₩21,592 | ₩22,719 | ₩21,566 | ₩21,780 | +0.87% | 214.9만 |
|---|
| 2026.04.13 | ₩21,351 | ₩21,579 | ₩20,553 | ₩21,539 | +0.88% | 122.7만 |
|---|
| 2026.04.10 | ₩21,566 | ₩22,196 | ₩21,163 | ₩21,539 | -0.12% | 160.3만 |
|---|
| 2026.04.09 | ₩21,794 | ₩22,169 | ₩21,123 | ₩21,472 | -1.48% | 209.2만 |
|---|
| 2026.04.08 | ₩22,062 | ₩23,108 | ₩21,767 | ₩21,807 | -1.16% | 221.1만 |
|---|
| 2026.04.07 | ₩19,996 | ₩20,935 | ₩19,903 | ₩20,774 | +3.89% | 177.3만 |
|---|
| 2026.04.06 | ₩19,916 | ₩20,586 | ₩19,755 | ₩20,546 | +3.16% | 156.5만 |
|---|
| 2026.04.02 | ₩19,742 | ₩20,855 | ₩19,527 | ₩20,037 | +1.49% | 127.2만 |
|---|
| 2026.04.01 | ₩19,889 | ₩20,600 | ₩19,581 | ₩20,224 | +1.69% | 166.4만 |
|---|
| 2026.03.31 | ₩18,883 | ₩19,755 | ₩18,662 | ₩19,607 | +3.84% | 198.1만 |
|---|
| 2026.03.30 | ₩18,843 | ₩19,219 | ₩18,414 | ₩18,454 | -2.06% | 132.6만 |
|---|
| 2026.03.27 | ₩18,722 | ₩18,856 | ₩18,240 | ₩18,615 | -0.57% | 142.5만 |
|---|
| 2026.03.26 | ₩18,991 | ₩19,956 | ₩18,856 | ₩19,044 | +0.28% | 98.9만 |
|---|
| 2026.03.25 | ₩18,803 | ₩19,312 | ₩18,146 | ₩19,286 | +2.57% | 158.6만 |
|---|
| 2026.03.24 | ₩17,515 | ₩19,017 | ₩17,408 | ₩18,669 | +6.58% | 137.9만 |
|---|
| 2026.03.23 | ₩18,481 | ₩18,964 | ₩17,784 | ₩17,851 | -3.41% | 187만 |
|---|
| 2026.03.20 | ₩18,333 | ₩18,709 | ₩17,435 | ₩17,743 | -3.22% | 348.5만 |
|---|
| 2026.03.19 | ₩17,582 | ₩18,481 | ₩17,319 | ₩18,266 | +3.89% | 198.2만 |
|---|
| 2026.03.18 | ₩17,234 | ₩17,998 | ₩17,100 | ₩17,944 | +4.12% | 216.5만 |
|---|
| 2026.03.17 | ₩16,335 | ₩17,636 | ₩16,335 | ₩17,435 | +6.73% | 244.6만 |
|---|
| 2026.03.16 | ₩16,670 | ₩17,006 | ₩15,665 | ₩16,040 | -3.78% | 286.2만 |
|---|
| 2026.03.13 | ₩16,429 | ₩16,912 | ₩15,866 | ₩16,255 | -1.06% | 156.4만 |
|---|
| 2026.03.12 | ₩16,670 | ₩16,724 | ₩16,121 | ₩16,214 | -2.74% | 156만 |
|---|
| 2026.03.11 | ₩17,904 | ₩17,965 | ₩16,865 | ₩17,046 | -4.79% | 179만 |
|---|
| 2026.03.10 | ₩18,535 | ₩18,923 | ₩17,877 | ₩17,971 | -3.04% | 146.3만 |
|---|
| 2026.03.09 | ₩17,891 | ₩18,581 | ₩16,858 | ₩18,548 | +3.67% | 210만 |
|---|
| 2026.03.06 | ₩19,983 | ₩19,983 | ₩18,065 | ₩18,427 | -7.79% | 271.5만 |
|---|
| 2026.03.05 | ₩21,861 | ₩22,182 | ₩20,533 | ₩20,721 | -5.21% | 201.5만 |
|---|
| 2026.03.04 | ₩22,478 | ₩23,175 | ₩21,808 | ₩22,169 | -1.37% | 152.5만 |
|---|
| 2026.03.03 | ₩20,949 | ₩22,209 | ₩20,493 | ₩22,048 | +5.25% | 180.8만 |
|---|
| 2026.03.02 | ₩20,962 | ₩22,330 | ₩20,962 | ₩21,820 | +4.09% | 210만 |
|---|
| 2026.02.27 | ₩20,439 | ₩21,438 | ₩19,835 | ₩21,405 | +4.72% | 163.4만 |
|---|
| 2026.02.26 | ₩20,077 | ₩21,002 | ₩19,802 | ₩20,895 | +4.07% | 161.3만 |
|---|
| 2026.02.25 | ₩20,090 | ₩20,312 | ₩19,178 | ₩19,742 | -1.74% | 179.7만 |
|---|
| 2026.02.24 | ₩19,634 | ₩20,291 | ₩19,353 | ₩19,903 | +1.37% | 175.5만 |
|---|
| 2026.02.23 | ₩20,814 | ₩20,868 | ₩19,031 | ₩19,661 | -5.54% | 254.4만 |
|---|
| 2026.02.20 | ₩20,788 | ₩21,733 | ₩20,486 | ₩21,136 | +1.68% | 155.6만 |
|---|
| 2026.02.19 | ₩20,989 | ₩21,311 | ₩20,741 | ₩21,042 | +0.26% | 129.5만 |
|---|
| 2026.02.18 | ₩20,493 | ₩21,296 | ₩20,198 | ₩21,270 | +3.80% | 387.5만 |
|---|
| 2026.02.17 | ₩18,038 | ₩20,271 | ₩18,032 | ₩19,889 | +10.26% | 391.7만 |
|---|
| 2026.02.13 | ₩18,052 | ₩18,763 | ₩16,936 | ₩18,119 | +0.37% | 579.4만 |
|---|
| 2026.02.12 | ₩22,169 | ₩22,330 | ₩14,994 | ₩17,421 | -21.42% | 1573.2만 |
|---|
| 2026.02.11 | ₩22,250 | ₩22,853 | ₩21,753 | ₩21,901 | -1.57% | 156.7만 |
|---|
| 2026.02.10 | ₩21,579 | ₩22,571 | ₩21,391 | ₩21,981 | +1.86% | 259.4만 |
|---|
| 2026.02.09 | ₩22,947 | ₩23,336 | ₩21,096 | ₩21,525 | -6.20% | 365.4만 |
|---|
| 2026.02.06 | ₩20,580 | ₩23,369 | ₩20,157 | ₩22,665 | +10.13% | 623.9만 |
|---|
| 2026.02.05 | ₩22,638 | ₩23,497 | ₩21,968 | ₩22,236 | -1.78% | 381.7만 |
|---|
| 2026.02.04 | ₩21,525 | ₩23,463 | ₩21,525 | ₩22,866 | +6.23% | 308.2만 |
|---|
| 2026.02.03 | ₩20,654 | ₩22,089 | ₩20,654 | ₩21,378 | +3.51% | 234.4만 |
|---|
| 2026.02.02 | ₩19,272 | ₩20,828 | ₩18,977 | ₩20,774 | +7.79% | 127.4만 |
|---|
| 2026.01.30 | ₩19,621 | ₩20,023 | ₩19,245 | ₩19,554 | -0.34% | 130.7만 |
|---|
| 2026.01.29 | ₩19,688 | ₩20,063 | ₩19,379 | ₩19,956 | +1.36% | 146.2만 |
|---|
| 2026.01.28 | ₩19,661 | ₩19,721 | ₩19,084 | ₩19,581 | -0.41% | 149만 |
|---|
| 2026.01.27 | ₩20,171 | ₩20,439 | ₩19,420 | ₩19,487 | -3.39% | 150.3만 |
|---|
| 2026.01.26 | ₩21,096 | ₩21,096 | ₩20,010 | ₩20,251 | -4.01% | 148.6만 |
|---|
| 2026.01.23 | ₩21,311 | ₩21,807 | ₩20,640 | ₩20,855 | -2.14% | 156만 |
|---|
| 2026.01.22 | ₩21,029 | ₩21,519 | ₩20,814 | ₩21,230 | +0.96% | 99.7만 |
|---|
| 2026.01.21 | ₩19,983 | ₩21,244 | ₩19,882 | ₩20,828 | +4.23% | 116.6만 |
|---|
| 2026.01.20 | ₩19,621 | ₩20,110 | ₩19,245 | ₩19,634 | +0.07% | 139.3만 |
|---|
| 2026.01.16 | ₩20,680 | ₩20,788 | ₩20,090 | ₩20,104 | -2.79% | 125.5만 |
|---|
| 2026.01.15 | ₩20,506 | ₩21,016 | ₩20,265 | ₩20,895 | +1.90% | 153.7만 |
|---|
| 2026.01.14 | ₩20,144 | ₩20,922 | ₩19,849 | ₩20,399 | +1.26% | 316.4만 |
|---|
| 2026.01.13 | ₩19,795 | ₩20,620 | ₩19,782 | ₩20,291 | +2.51% | 320.4만 |
|---|
| 2026.01.12 | ₩19,487 | ₩19,856 | ₩19,084 | ₩19,782 | +1.51% | 196.8만 |
|---|
| 2026.01.09 | ₩19,661 | ₩20,117 | ₩19,379 | ₩19,782 | +0.61% | 239.1만 |
|---|
| 2026.01.08 | ₩18,132 | ₩19,527 | ₩18,025 | ₩19,379 | +6.88% | 195만 |
|---|
| 2026.01.07 | ₩19,232 | ₩19,379 | ₩18,193 | ₩18,360 | -4.53% | 179.8만 |
|---|
| 2026.01.06 | ₩17,730 | ₩19,453 | ₩17,696 | ₩19,272 | +8.70% | 280.2만 |
|---|
| 2026.01.05 | ₩17,368 | ₩18,320 | ₩17,287 | ₩17,770 | +2.32% | 261.2만 |
|---|
| 2026.01.02 | ₩17,032 | ₩17,837 | ₩16,751 | ₩17,220 | +1.10% | 221.9만 |
|---|
| 2025.12.31 | ₩17,006 | ₩17,073 | ₩16,697 | ₩16,952 | -0.32% | 227.3만 |
|---|
| 2025.12.30 | ₩16,764 | ₩17,254 | ₩16,751 | ₩17,032 | +1.60% | 249.9만 |
|---|
| 2025.12.29 | ₩16,952 | ₩17,100 | ₩16,536 | ₩16,858 | -0.55% | 256.3만 |
|---|
| 2025.12.26 | ₩16,898 | ₩17,167 | ₩16,617 | ₩17,046 | +0.87% | 160.2만 |
|---|
| 2025.12.24 | ₩17,032 | ₩17,287 | ₩16,858 | ₩17,073 | +0.24% | 117.6만 |
|---|
| 2025.12.23 | ₩17,448 | ₩17,609 | ₩16,979 | ₩17,100 | -2.00% | 210.4만 |
|---|
| 2025.12.22 | ₩18,266 | ₩18,481 | ₩17,542 | ₩17,596 | -3.67% | 256.2만 |
|---|
| 2025.12.19 | ₩18,897 | ₩18,977 | ₩18,172 | ₩18,186 | -3.76% | 481.3만 |
|---|
| 2025.12.18 | ₩19,098 | ₩19,420 | ₩18,736 | ₩19,071 | -0.14% | 226.9만 |
|---|
| 2025.12.17 | ₩19,581 | ₩19,903 | ₩18,441 | ₩18,628 | -4.86% | 330만 |
|---|
| 2025.12.16 | ₩20,117 | ₩20,131 | ₩19,286 | ₩19,634 | -2.40% | 159.1만 |
|---|
| 2025.12.15 | ₩20,828 | ₩21,083 | ₩19,862 | ₩20,117 | -3.41% | 133.5만 |
|---|
| 2025.12.12 | ₩21,016 | ₩21,458 | ₩20,431 | ₩20,694 | -1.53% | 113.3만 |
|---|
| 2025.12.11 | ₩20,198 | ₩21,364 | ₩20,198 | ₩20,801 | +2.99% | 152만 |
|---|
| 2025.12.10 | ₩19,433 | ₩20,466 | ₩19,031 | ₩20,291 | +4.42% | 147.8만 |
|---|
| 2025.12.09 | ₩18,856 | ₩19,742 | ₩18,783 | ₩19,460 | +3.20% | 210.9만 |
|---|
| 2025.12.08 | ₩19,460 | ₩19,822 | ₩18,870 | ₩18,937 | -2.69% | 150.9만 |
|---|
| 2025.12.05 | ₩19,071 | ₩19,534 | ₩18,830 | ₩19,353 | +1.48% | 141.1만 |
|---|
| 2025.12.04 | ₩19,004 | ₩19,675 | ₩18,897 | ₩19,098 | +0.49% | 168.8만 |
|---|
| 2025.12.03 | ₩18,253 | ₩19,353 | ₩18,132 | ₩19,151 | +4.92% | 264.3만 |
|---|
| 2025.12.02 | ₩17,877 | ₩18,494 | ₩17,475 | ₩18,052 | +0.98% | 176.5만 |
|---|
| 2025.12.01 | ₩17,395 | ₩18,394 | ₩17,201 | ₩17,770 | +2.16% | 142.2만 |
|---|
| 2025.11.28 | ₩17,435 | ₩17,797 | ₩17,395 | ₩17,730 | +1.69% | 60.6만 |
|---|
| 2025.11.26 | ₩17,287 | ₩17,904 | ₩17,200 | ₩17,448 | +0.93% | 203.9만 |
|---|
| 2025.11.25 | ₩16,416 | ₩17,475 | ₩16,335 | ₩17,435 | +6.21% | 238.8만 |
|---|
| 2025.11.24 | ₩15,450 | ₩16,456 | ₩15,376 | ₩16,308 | +5.56% | 263.7만 |
|---|
| 2025.11.21 | ₩14,203 | ₩15,571 | ₩14,189 | ₩15,383 | +8.31% | 263.7만 |
|---|
| 2025.11.20 | ₩14,994 | ₩15,209 | ₩14,015 | ₩14,055 | -6.26% | 167.9만 |
|---|
| 2025.11.19 | ₩14,766 | ₩15,249 | ₩14,310 | ₩14,699 | -0.45% | 221.2만 |
|---|
| 2025.11.18 | ₩14,055 | ₩14,538 | ₩13,981 | ₩14,457 | +2.86% | 231만 |
|---|
| 2025.11.17 | ₩14,484 | ₩14,833 | ₩14,055 | ₩14,189 | -2.04% | 231만 |
|---|
| 2025.11.14 | ₩14,256 | ₩14,820 | ₩13,988 | ₩14,565 | +2.16% | 263.9만 |
|---|
| 2025.11.13 | ₩16,322 | ₩16,550 | ₩14,229 | ₩14,256 | -12.65% | 289.5만 |
|---|
| 2025.11.12 | ₩16,697 | ₩17,877 | ₩16,536 | ₩16,576 | -0.72% | 446.8만 |
|---|
| 2025.11.11 | ₩15,584 | ₩16,603 | ₩15,249 | ₩16,335 | +4.82% | 516.1만 |
|---|
| 2025.11.10 | ₩17,086 | ₩17,372 | ₩15,423 | ₩15,450 | -9.58% | 308.2만 |
|---|
| 2025.11.07 | ₩17,649 | ₩17,757 | ₩16,315 | ₩16,751 | -5.09% | 325만 |
|---|
| 2025.11.06 | ₩21,311 | ₩21,532 | ₩18,105 | ₩18,172 | -14.73% | 406.3만 |
|---|
| 2025.11.05 | ₩23,336 | ₩23,778 | ₩22,652 | ₩23,631 | +1.26% | 207.4만 |
|---|
| 2025.11.04 | ₩22,840 | ₩23,879 | ₩22,840 | ₩23,309 | +2.06% | 162.2만 |
|---|
| 2025.11.03 | ₩23,738 | ₩23,836 | ₩23,068 | ₩23,631 | -0.45% | 153.1만 |
|---|
| 2025.10.31 | ₩22,893 | ₩23,939 | ₩22,799 | ₩23,778 | +3.87% | 126.9만 |
|---|
| 2025.10.30 | ₩23,161 | ₩23,953 | ₩23,081 | ₩23,175 | +0.06% | 130.5만 |
|---|
| 2025.10.29 | ₩23,229 | ₩24,167 | ₩23,007 | ₩23,349 | +0.52% | 183.3만 |
|---|
| 2025.10.28 | ₩23,993 | ₩23,993 | ₩23,068 | ₩23,389 | -2.52% | 123.8만 |
|---|
| 2025.10.27 | ₩23,698 | ₩24,073 | ₩23,423 | ₩23,738 | +0.17% | 96.2만 |
|---|
| 2025.10.24 | ₩23,336 | ₩23,685 | ₩23,135 | ₩23,483 | +0.63% | 112.3만 |
|---|
| 2025.10.23 | ₩23,470 | ₩23,644 | ₩22,531 | ₩23,108 | -1.54% | 189.9만 |
|---|
| 2025.10.22 | ₩24,543 | ₩24,959 | ₩23,470 | ₩23,497 | -4.26% | 159.5만 |
|---|
| 2025.10.21 | ₩24,436 | ₩25,066 | ₩24,154 | ₩24,690 | +1.04% | 191만 |
|---|
| 2025.10.20 | ₩23,389 | ₩24,436 | ₩23,175 | ₩24,342 | +4.07% | 185.5만 |
|---|
| 2025.10.17 | ₩23,819 | ₩24,382 | ₩22,893 | ₩23,121 | -2.93% | 195.5만 |
|---|
| 2025.10.16 | ₩24,603 | ₩25,052 | ₩23,698 | ₩23,926 | -2.75% | 291.9만 |
|---|
| 2025.10.15 | ₩23,041 | ₩24,301 | ₩22,692 | ₩23,953 | +3.96% | 175.3만 |
|---|
| 2025.10.14 | ₩21,472 | ₩22,880 | ₩21,458 | ₩22,719 | +5.81% | 177만 |
|---|
| 2025.10.13 | ₩22,518 | ₩22,813 | ₩21,914 | ₩21,914 | -2.68% | 140.3만 |
|---|
| 2025.10.10 | ₩23,819 | ₩23,913 | ₩21,934 | ₩22,250 | -6.59% | 222.2만 |
|---|