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 | ₩38,775 | ₩39,016 | ₩38,668 | ₩38,923 | +0.38% | 202만 |
| 2026.10.08 | ₩37,812 | ₩38,816 | ₩37,812 | ₩38,722 | +2.41% | 741.9만 |
| 2026.10.07 | ₩37,939 | ₩38,187 | ₩37,718 | ₩37,959 | +0.05% | 489.4만 |
| 2026.10.06 | ₩38,454 | ₩38,588 | ₩37,691 | ₩38,200 | -0.66% | 811.5만 |
| 2026.10.05 | ₩38,816 | ₩38,963 | ₩37,517 | ₩38,347 | -1.21% | 2072만 |
| 2026.10.02 | ₩29,165 | ₩32,163 | ₩28,837 | ₩31,293 | +7.30% | 367.4만 |
| 2026.10.01 | ₩27,385 | ₩28,764 | ₩27,037 | ₩28,590 | +4.40% | 187.9만 |
| 2026.09.30 | ₩28,135 | ₩28,603 | ₩27,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,385 |
| -2.66% |
| 156.1만 |
| 2026.09.29 | ₩27,050 | ₩27,934 | ₩26,595 | ₩27,720 | +2.47% | 184.5만 |
|---|
| 2026.09.28 | ₩26,221 | ₩27,224 | ₩25,926 | ₩26,970 | +2.86% | 145만 |
|---|
| 2026.09.25 | ₩27,372 | ₩27,372 | ₩26,100 | ₩26,488 | -3.23% | 197만 |
|---|
| 2026.09.24 | ₩27,372 | ₩27,372 | ₩26,180 | ₩26,676 | -2.54% | 110.2만 |
|---|
| 2026.09.23 | ₩27,265 | ₩27,265 | ₩25,752 | ₩26,609 | -2.41% | 206.4만 |
|---|
| 2026.09.22 | ₩26,662 | ₩27,318 | ₩26,114 | ₩26,488 | -0.65% | 126.1만 |
|---|
| 2026.09.21 | ₩27,358 | ₩27,358 | ₩25,893 | ₩26,395 | -3.52% | 172.6만 |
|---|
| 2026.09.18 | ₩26,810 | ₩27,265 | ₩26,167 | ₩27,117 | +1.15% | 435.5만 |
|---|
| 2026.09.17 | ₩26,006 | ₩27,117 | ₩25,685 | ₩26,970 | +3.71% | 191.1만 |
|---|
| 2026.09.16 | ₩25,779 | ₩26,615 | ₩24,842 | ₩25,538 | -0.93% | 151.4만 |
|---|
| 2026.09.15 | ₩26,033 | ₩26,769 | ₩25,713 | ₩26,194 | +0.62% | 194.7만 |
|---|
| 2026.09.14 | ₩25,699 | ₩26,328 | ₩25,136 | ₩26,047 | +1.35% | 132.3만 |
|---|
| 2026.09.11 | ₩26,555 | ₩27,024 | ₩25,846 | ₩26,087 | -1.76% | 126.8만 |
|---|
| 2026.09.10 | ₩26,756 | ₩26,876 | ₩25,846 | ₩26,114 | -2.40% | 190.4만 |
|---|
| 2026.09.09 | ₩27,465 | ₩28,442 | ₩26,555 | ₩26,823 | -2.34% | 245.2만 |
|---|
| 2026.09.08 | ₩27,720 | ₩27,720 | ₩26,569 | ₩26,662 | -3.81% | 121.4만 |
|---|
| 2026.09.04 | ₩26,622 | ₩27,666 | ₩26,488 | ₩27,653 | +3.87% | 159만 |
|---|
| 2026.09.03 | ₩26,984 | ₩27,091 | ₩25,792 | ₩26,769 | -0.79% | 178.1만 |
|---|
| 2026.09.02 | ₩27,037 | ₩27,726 | ₩26,314 | ₩26,488 | -2.03% | 153.6만 |
|---|
| 2026.09.01 | ₩29,058 | ₩29,058 | ₩26,555 | ₩26,917 | -7.37% | 122.3만 |
|---|
| 2026.08.31 | ₩29,299 | ₩29,848 | ₩28,402 | ₩28,442 | -2.92% | 185.9만 |
|---|
| 2026.08.28 | ₩30,276 | ₩30,512 | ₩29,058 | ₩29,326 | -3.14% | 66.6만 |
|---|
| 2026.08.27 | ₩29,901 | ₩30,357 | ₩29,406 | ₩29,834 | -0.22% | 63.7만 |
|---|
| 2026.08.26 | ₩28,871 | ₩30,049 | ₩28,242 | ₩29,701 | +2.87% | 114.3만 |
|---|
| 2026.08.25 | ₩29,072 | ₩29,567 | ₩28,449 | ₩28,898 | -0.60% | 154.6만 |
|---|
| 2026.08.24 | ₩30,397 | ₩30,705 | ₩27,947 | ₩28,483 | -6.30% | 149만 |
|---|
| 2026.08.21 | ₩29,299 | ₩30,223 | ₩29,072 | ₩30,169 | +2.97% | 219.6만 |
|---|
| 2026.08.20 | ₩28,938 | ₩29,493 | ₩28,503 | ₩29,005 | +0.23% | 189.2만 |
|---|
| 2026.08.19 | ₩30,624 | ₩31,039 | ₩29,500 | ₩29,701 | -3.02% | 84.1만 |
|---|
| 2026.08.18 | ₩30,972 | ₩31,467 | ₩30,062 | ₩30,290 | -2.20% | 105.9만 |
|---|
| 2026.08.17 | ₩31,481 | ₩31,762 | ₩30,919 | ₩31,387 | -0.30% | 130.4만 |
|---|
| 2026.08.14 | ₩31,026 | ₩31,983 | ₩30,812 | ₩31,481 | +1.47% | 119.8만 |
|---|
| 2026.08.13 | ₩31,320 | ₩31,815 | ₩30,678 | ₩31,213 | -0.34% | 185.5만 |
|---|
| 2026.08.12 | ₩28,871 | ₩30,671 | ₩28,677 | ₩30,397 | +5.29% | 169.5만 |
|---|
| 2026.08.11 | ₩28,898 | ₩29,105 | ₩28,068 | ₩28,750 | -0.51% | 131.3만 |
|---|
| 2026.08.10 | ₩28,964 | ₩29,794 | ₩28,436 | ₩28,550 | -1.43% | 140.2만 |
|---|
| 2026.08.07 | ₩27,941 | ₩29,366 | ₩27,358 | ₩29,045 | +3.95% | 213.4만 |
|---|
| 2026.08.06 | ₩29,286 | ₩29,460 | ₩25,960 | ₩27,091 | -7.50% | 351.9만 |
|---|
| 2026.08.05 | ₩28,817 | ₩29,777 | ₩27,693 | ₩28,108 | -2.46% | 260.7만 |
|---|
| 2026.08.04 | ₩28,362 | ₩29,674 | ₩28,215 | ₩29,620 | +4.44% | 293.8만 |
|---|
| 2026.08.03 | ₩26,769 | ₩28,309 | ₩26,682 | ₩27,760 | +3.70% | 224.3만 |
|---|
| 2026.07.31 | ₩28,175 | ₩28,289 | ₩26,890 | ₩27,104 | -3.80% | 247.5만 |
|---|
| 2026.07.30 | ₩30,330 | ₩30,919 | ₩26,475 | ₩27,532 | -9.22% | 360.6만 |
|---|
| 2026.07.29 | ₩30,008 | ₩30,765 | ₩28,697 | ₩29,834 | -0.58% | 159.8만 |
|---|
| 2026.07.28 | ₩30,919 | ₩31,213 | ₩29,527 | ₩30,303 | -1.99% | 320.1만 |
|---|
| 2026.07.27 | ₩35,001 | ₩35,001 | ₩31,253 | ₩32,271 | -7.80% | 359.7만 |
|---|
| 2026.07.24 | ₩35,382 | ₩35,657 | ₩33,810 | ₩34,305 | -3.05% | 178.3만 |
|---|
| 2026.07.23 | ₩38,521 | ₩38,802 | ₩36,969 | ₩37,169 | -3.51% | 119.1만 |
|---|
| 2026.07.22 | ₩38,949 | ₩39,271 | ₩37,987 | ₩38,414 | -1.37% | 114만 |
|---|
| 2026.07.21 | ₩39,391 | ₩40,020 | ₩38,441 | ₩39,217 | -0.44% | 160.9만 |
|---|
| 2026.07.20 | ₩39,097 | ₩39,686 | ₩37,986 | ₩38,642 | -1.16% | 153.2만 |
|---|
| 2026.07.17 | ₩37,450 | ₩39,485 | ₩37,450 | ₩39,204 | +4.68% | 188.6만 |
|---|
| 2026.07.16 | ₩36,580 | ₩38,844 | ₩35,188 | ₩38,200 | +4.43% | 291.8만 |
|---|
| 2026.07.15 | ₩37,879 | ₩38,213 | ₩35,844 | ₩36,232 | -4.35% | 207.1만 |
|---|
| 2026.07.14 | ₩36,685 | ₩38,387 | ₩36,685 | ₩37,531 | +2.31% | 220.7만 |
|---|
| 2026.07.13 | ₩35,643 | ₩36,768 | ₩35,349 | ₩36,259 | +1.73% | 117.5만 |
|---|
| 2026.07.10 | ₩35,858 | ₩36,045 | ₩34,760 | ₩35,135 | -2.02% | 78만 |
|---|
| 2026.07.09 | ₩36,487 | ₩36,821 | ₩35,630 | ₩35,938 | -1.50% | 154.2만 |
|---|
| 2026.07.08 | ₩36,447 | ₩37,236 | ₩34,640 | ₩35,951 | -1.36% | 99만 |
|---|
| 2026.07.07 | ₩35,858 | ₩36,192 | ₩35,215 | ₩35,965 | +0.30% | 93.6만 |
|---|
| 2026.07.06 | ₩36,554 | ₩36,554 | ₩34,854 | ₩35,590 | -2.64% | 149만 |
|---|
| 2026.07.02 | ₩37,424 | ₩38,079 | ₩35,215 | ₩35,617 | -4.83% | 125.5만 |
|---|
| 2026.07.01 | ₩36,928 | ₩38,307 | ₩36,353 | ₩37,129 | +0.54% | 134.2만 |
|---|
| 2026.06.30 | ₩37,089 | ₩37,357 | ₩36,266 | ₩36,928 | -0.43% | 122만 |
|---|
| 2026.06.29 | ₩35,670 | ₩36,500 | ₩35,516 | ₩36,420 | +2.10% | 155.3만 |
|---|
| 2026.06.26 | ₩35,697 | ₩37,116 | ₩35,670 | ₩36,299 | +1.69% | 504.4만 |
|---|
| 2026.06.25 | ₩34,057 | ₩36,487 | ₩34,057 | ₩36,005 | +5.72% | 148.6만 |
|---|
| 2026.06.24 | ₩34,037 | ₩34,707 | ₩33,657 | ₩33,863 | -0.51% | 173.3만 |
|---|
| 2026.06.23 | ₩33,837 | ₩34,733 | ₩33,529 | ₩34,118 | +0.83% | 109.8만 |
|---|
| 2026.06.22 | ₩33,502 | ₩34,921 | ₩33,502 | ₩34,559 | +3.16% | 170.2만 |
|---|
| 2026.06.18 | ₩33,569 | ₩34,871 | ₩33,569 | ₩33,984 | +1.24% | 266.9만 |
|---|
| 2026.06.17 | ₩36,366 | ₩36,694 | ₩33,033 | ₩33,221 | -8.65% | 230.2만 |
|---|
| 2026.06.16 | ₩36,861 | ₩37,812 | ₩35,925 | ₩36,420 | -1.20% | 232만 |
|---|
| 2026.06.15 | ₩37,785 | ₩38,682 | ₩36,339 | ₩37,089 | -1.84% | 251만 |
|---|
| 2026.06.12 | ₩38,494 | ₩39,123 | ₩37,678 | ₩37,946 | -1.43% | 173.2만 |
|---|
| 2026.06.11 | ₩38,601 | ₩38,729 | ₩37,035 | ₩38,146 | -1.18% | 413만 |
|---|
| 2026.06.10 | ₩38,146 | ₩39,967 | ₩36,821 | ₩38,481 | +0.88% | 298.2만 |
|---|
| 2026.06.09 | ₩38,361 | ₩39,793 | ₩36,776 | ₩38,976 | +1.61% | 278.6만 |
|---|
| 2026.06.08 | ₩36,139 | ₩38,200 | ₩36,112 | ₩37,571 | +3.96% | 171.8만 |
|---|
| 2026.06.05 | ₩36,580 | ₩37,250 | ₩35,510 | ₩35,951 | -1.72% | 143.3만 |
|---|
| 2026.06.04 | ₩36,219 | ₩37,236 | ₩35,777 | ₩36,982 | +2.11% | 179.4만 |
|---|
| 2026.06.03 | ₩35,871 | ₩36,460 | ₩35,068 | ₩35,911 | +0.11% | 164.4만 |
|---|
| 2026.06.02 | ₩35,710 | ₩36,795 | ₩35,694 | ₩36,072 | +1.01% | 143.8만 |
|---|
| 2026.06.01 | ₩33,970 | ₩36,232 | ₩33,609 | ₩35,965 | +5.87% | 194.9만 |
|---|
| 2026.05.29 | ₩34,593 | ₩35,095 | ₩33,796 | ₩34,238 | -1.03% | 169.3만 |
|---|
| 2026.05.28 | ₩33,194 | ₩35,081 | ₩32,525 | ₩34,666 | +4.44% | 204.3만 |
|---|
| 2026.05.27 | ₩33,729 | ₩34,399 | ₩33,261 | ₩33,529 | -0.60% | 138.5만 |
|---|
| 2026.05.26 | ₩33,328 | ₩33,837 | ₩32,752 | ₩33,462 | +0.40% | 200만 |
|---|
| 2026.05.22 | ₩33,502 | ₩33,502 | ₩31,976 | ₩32,619 | -2.64% | 245.9만 |
|---|
| 2026.05.21 | ₩31,601 | ₩33,435 | ₩30,798 | ₩32,605 | +3.18% | 415.7만 |
|---|
| 2026.05.20 | ₩28,442 | ₩32,645 | ₩27,693 | ₩31,923 | +12.24% | 691.9만 |
|---|
| 2026.05.19 | ₩25,337 | ₩28,529 | ₩25,337 | ₩28,282 | +11.62% | 545.6만 |
|---|
| 2026.05.18 | ₩25,217 | ₩26,368 | ₩25,217 | ₩25,565 | +1.38% | 220.8만 |
|---|
| 2026.05.15 | ₩23,892 | ₩26,247 | ₩23,892 | ₩25,016 | +4.71% | 423.6만 |
|---|
| 2026.05.14 | ₩26,836 | ₩27,305 | ₩22,419 | ₩23,437 | -12.67% | 698.4만 |
|---|
| 2026.05.13 | ₩26,903 | ₩27,050 | ₩26,448 | ₩26,515 | -1.44% | 113.8만 |
|---|
| 2026.05.12 | ₩27,532 | ₩27,532 | ₩25,940 | ₩26,836 | -2.53% | 222.5만 |
|---|
| 2026.05.11 | ₩29,246 | ₩29,353 | ₩27,653 | ₩27,706 | -5.26% | 265.2만 |
|---|
| 2026.05.08 | ₩31,133 | ₩31,280 | ₩29,112 | ₩29,112 | -6.49% | 350.5만 |
|---|
| 2026.05.07 | ₩29,051 | ₩31,173 | ₩28,616 | ₩30,932 | +6.47% | 656.5만 |
|---|
| 2026.05.06 | ₩24,936 | ₩26,749 | ₩24,896 | ₩26,261 | +5.31% | 341.7만 |
|---|
| 2026.05.05 | ₩23,959 | ₩24,655 | ₩23,959 | ₩24,347 | +1.62% | 221.4만 |
|---|
| 2026.05.04 | ₩25,645 | ₩25,645 | ₩23,624 | ₩23,691 | -7.62% | 197만 |
|---|
| 2026.05.01 | ₩26,836 | ₩27,278 | ₩26,147 | ₩26,221 | -2.29% | 219.4만 |
|---|
| 2026.04.30 | ₩25,618 | ₩26,769 | ₩25,364 | ₩26,729 | +4.34% | 164.3만 |
|---|
| 2026.04.29 | ₩26,006 | ₩26,930 | ₩25,364 | ₩25,538 | -1.80% | 149.6만 |
|---|
| 2026.04.28 | ₩25,819 | ₩26,301 | ₩25,324 | ₩26,127 | +1.19% | 96만 |
|---|
| 2026.04.27 | ₩25,926 | ₩26,502 | ₩25,913 | ₩26,006 | +0.31% | 192.3만 |
|---|
| 2026.04.24 | ₩25,953 | ₩26,408 | ₩25,284 | ₩25,940 | -0.05% | 100.5만 |
|---|
| 2026.04.23 | ₩25,859 | ₩26,321 | ₩25,618 | ₩25,832 | -0.10% | 114.5만 |
|---|
| 2026.04.22 | ₩26,676 | ₩26,756 | ₩25,190 | ₩25,605 | -4.01% | 196.6만 |
|---|
| 2026.04.21 | ₩26,274 | ₩27,017 | ₩25,551 | ₩26,207 | -0.25% | 227.6만 |
|---|
| 2026.04.20 | ₩24,829 | ₩26,221 | ₩24,722 | ₩26,180 | +5.44% | 212.7만 |
|---|
| 2026.04.17 | ₩24,601 | ₩25,699 | ₩24,521 | ₩25,029 | +1.74% | 180.1만 |
|---|
| 2026.04.16 | ₩22,219 | ₩24,200 | ₩22,085 | ₩24,066 | +8.31% | 266.9만 |
|---|
| 2026.04.15 | ₩21,683 | ₩22,272 | ₩21,322 | ₩22,045 | +1.67% | 184.5만 |
|---|
| 2026.04.14 | ₩21,549 | ₩22,674 | ₩21,523 | ₩21,737 | +0.87% | 214.9만 |
|---|
| 2026.04.13 | ₩21,308 | ₩21,536 | ₩20,512 | ₩21,496 | +0.88% | 122.7만 |
|---|
| 2026.04.10 | ₩21,523 | ₩22,152 | ₩21,121 | ₩21,496 | -0.12% | 160.3만 |
|---|
| 2026.04.09 | ₩21,750 | ₩22,125 | ₩21,081 | ₩21,429 | -1.48% | 209.2만 |
|---|
| 2026.04.08 | ₩22,018 | ₩23,062 | ₩21,723 | ₩21,764 | -1.16% | 221.1만 |
|---|
| 2026.04.07 | ₩19,957 | ₩20,894 | ₩19,863 | ₩20,733 | +3.89% | 177.3만 |
|---|
| 2026.04.06 | ₩19,876 | ₩20,546 | ₩19,716 | ₩20,505 | +3.16% | 156.5만 |
|---|
| 2026.04.02 | ₩19,702 | ₩20,813 | ₩19,488 | ₩19,997 | +1.49% | 127.2만 |
|---|
| 2026.04.01 | ₩19,850 | ₩20,559 | ₩19,542 | ₩20,184 | +1.69% | 166.4만 |
|---|
| 2026.03.31 | ₩18,846 | ₩19,716 | ₩18,625 | ₩19,568 | +3.84% | 198.1만 |
|---|
| 2026.03.30 | ₩18,806 | ₩19,180 | ₩18,377 | ₩18,417 | -2.06% | 132.6만 |
|---|
| 2026.03.27 | ₩18,685 | ₩18,819 | ₩18,203 | ₩18,578 | -0.57% | 142.5만 |
|---|
| 2026.03.26 | ₩18,953 | ₩19,916 | ₩18,819 | ₩19,006 | +0.28% | 98.9만 |
|---|
| 2026.03.25 | ₩18,765 | ₩19,274 | ₩18,109 | ₩19,247 | +2.57% | 158.6만 |
|---|
| 2026.03.24 | ₩17,480 | ₩18,980 | ₩17,373 | ₩18,632 | +6.58% | 137.9만 |
|---|
| 2026.03.23 | ₩18,444 | ₩18,926 | ₩17,748 | ₩17,815 | -3.41% | 187만 |
|---|
| 2026.03.20 | ₩18,297 | ₩18,672 | ₩17,400 | ₩17,708 | -3.22% | 348.5만 |
|---|
| 2026.03.19 | ₩17,547 | ₩18,444 | ₩17,285 | ₩18,230 | +3.89% | 198.2만 |
|---|
| 2026.03.18 | ₩17,199 | ₩17,962 | ₩17,065 | ₩17,909 | +4.12% | 216.5만 |
|---|
| 2026.03.17 | ₩16,303 | ₩17,601 | ₩16,303 | ₩17,400 | +6.73% | 244.6만 |
|---|
| 2026.03.16 | ₩16,637 | ₩16,972 | ₩15,633 | ₩16,008 | -3.78% | 286.2만 |
|---|
| 2026.03.13 | ₩16,396 | ₩16,878 | ₩15,834 | ₩16,222 | -1.06% | 156.4만 |
|---|
| 2026.03.12 | ₩16,637 | ₩16,691 | ₩16,088 | ₩16,182 | -2.74% | 156만 |
|---|
| 2026.03.11 | ₩17,869 | ₩17,929 | ₩16,831 | ₩17,012 | -4.79% | 179만 |
|---|
| 2026.03.10 | ₩18,498 | ₩18,886 | ₩17,842 | ₩17,935 | -3.04% | 146.3만 |
|---|
| 2026.03.09 | ₩17,855 | ₩18,545 | ₩16,825 | ₩18,511 | +3.67% | 210만 |
|---|
| 2026.03.06 | ₩19,943 | ₩19,943 | ₩18,029 | ₩18,391 | -7.79% | 271.5만 |
|---|
| 2026.03.05 | ₩21,817 | ₩22,138 | ₩20,492 | ₩20,679 | -5.21% | 201.5만 |
|---|
| 2026.03.04 | ₩22,433 | ₩23,129 | ₩21,765 | ₩22,125 | -1.37% | 152.5만 |
|---|
| 2026.03.03 | ₩20,907 | ₩22,165 | ₩20,452 | ₩22,004 | +5.25% | 180.8만 |
|---|
| 2026.03.02 | ₩20,920 | ₩22,286 | ₩20,920 | ₩21,777 | +4.09% | 210만 |
|---|
| 2026.02.27 | ₩20,398 | ₩21,395 | ₩19,796 | ₩21,362 | +4.72% | 163.4만 |
|---|
| 2026.02.26 | ₩20,037 | ₩20,960 | ₩19,763 | ₩20,853 | +4.07% | 161.3만 |
|---|
| 2026.02.25 | ₩20,050 | ₩20,271 | ₩19,140 | ₩19,702 | -1.74% | 179.7만 |
|---|
| 2026.02.24 | ₩19,595 | ₩20,251 | ₩19,314 | ₩19,863 | +1.37% | 175.5만 |
|---|
| 2026.02.23 | ₩20,773 | ₩20,827 | ₩18,993 | ₩19,622 | -5.54% | 254.4만 |
|---|
| 2026.02.20 | ₩20,746 | ₩21,690 | ₩20,445 | ₩21,094 | +1.68% | 155.6만 |
|---|
| 2026.02.19 | ₩20,947 | ₩21,268 | ₩20,699 | ₩21,001 | +0.26% | 129.5만 |
|---|
| 2026.02.18 | ₩20,452 | ₩21,254 | ₩20,157 | ₩21,228 | +3.80% | 387.5만 |
|---|
| 2026.02.17 | ₩18,002 | ₩20,231 | ₩17,996 | ₩19,850 | +10.26% | 391.7만 |
|---|
| 2026.02.13 | ₩18,016 | ₩18,725 | ₩16,902 | ₩18,083 | +0.37% | 579.4만 |
|---|
| 2026.02.12 | ₩22,125 | ₩22,286 | ₩14,964 | ₩17,387 | -21.42% | 1573.2만 |
|---|
| 2026.02.11 | ₩22,205 | ₩22,808 | ₩21,710 | ₩21,857 | -1.57% | 156.7만 |
|---|
| 2026.02.10 | ₩21,536 | ₩22,526 | ₩21,349 | ₩21,938 | +1.86% | 259.4만 |
|---|
| 2026.02.09 | ₩22,901 | ₩23,289 | ₩21,054 | ₩21,482 | -6.20% | 365.4만 |
|---|
| 2026.02.06 | ₩20,539 | ₩23,323 | ₩20,117 | ₩22,620 | +10.13% | 623.9만 |
|---|
| 2026.02.05 | ₩22,593 | ₩23,450 | ₩21,924 | ₩22,192 | -1.78% | 381.7만 |
|---|
| 2026.02.04 | ₩21,482 | ₩23,417 | ₩21,482 | ₩22,821 | +6.23% | 308.2만 |
|---|
| 2026.02.03 | ₩20,612 | ₩22,045 | ₩20,612 | ₩21,335 | +3.51% | 234.4만 |
|---|
| 2026.02.02 | ₩19,234 | ₩20,786 | ₩18,939 | ₩20,733 | +7.79% | 127.4만 |
|---|
| 2026.01.30 | ₩19,582 | ₩19,983 | ₩19,207 | ₩19,515 | -0.34% | 130.7만 |
|---|
| 2026.01.29 | ₩19,649 | ₩20,024 | ₩19,341 | ₩19,916 | +1.36% | 146.2만 |
|---|
| 2026.01.28 | ₩19,622 | ₩19,682 | ₩19,046 | ₩19,542 | -0.41% | 149만 |
|---|
| 2026.01.27 | ₩20,131 | ₩20,398 | ₩19,381 | ₩19,448 | -3.39% | 150.3만 |
|---|
| 2026.01.26 | ₩21,054 | ₩21,054 | ₩19,970 | ₩20,211 | -4.01% | 148.6만 |
|---|
| 2026.01.23 | ₩21,268 | ₩21,764 | ₩20,599 | ₩20,813 | -2.14% | 156만 |
|---|
| 2026.01.22 | ₩20,987 | ₩21,476 | ₩20,773 | ₩21,188 | +0.96% | 99.7만 |
|---|
| 2026.01.21 | ₩19,943 | ₩21,201 | ₩19,843 | ₩20,786 | +4.23% | 116.6만 |
|---|
| 2026.01.20 | ₩19,582 | ₩20,070 | ₩19,207 | ₩19,595 | +0.07% | 139.3만 |
|---|
| 2026.01.16 | ₩20,639 | ₩20,746 | ₩20,050 | ₩20,064 | -2.79% | 125.5만 |
|---|
| 2026.01.15 | ₩20,465 | ₩20,974 | ₩20,224 | ₩20,853 | +1.90% | 153.7만 |
|---|
| 2026.01.14 | ₩20,104 | ₩20,880 | ₩19,809 | ₩20,358 | +1.26% | 316.4만 |
|---|
| 2026.01.13 | ₩19,756 | ₩20,579 | ₩19,742 | ₩20,251 | +2.51% | 320.4만 |
|---|
| 2026.01.12 | ₩19,448 | ₩19,816 | ₩19,046 | ₩19,742 | +1.51% | 196.8만 |
|---|
| 2026.01.09 | ₩19,622 | ₩20,077 | ₩19,341 | ₩19,742 | +0.61% | 239.1만 |
|---|
| 2026.01.08 | ₩18,096 | ₩19,488 | ₩17,989 | ₩19,341 | +6.88% | 195만 |
|---|
| 2026.01.07 | ₩19,194 | ₩19,341 | ₩18,156 | ₩18,324 | -4.53% | 179.8만 |
|---|
| 2026.01.06 | ₩17,695 | ₩19,415 | ₩17,661 | ₩19,234 | +8.70% | 280.2만 |
|---|
| 2026.01.05 | ₩17,333 | ₩18,283 | ₩17,253 | ₩17,735 | +2.32% | 261.2만 |
|---|
| 2026.01.02 | ₩16,999 | ₩17,802 | ₩16,717 | ₩17,186 | +1.10% | 221.9만 |
|---|
| 2025.12.31 | ₩16,972 | ₩17,039 | ₩16,664 | ₩16,918 | -0.32% | 227.3만 |
|---|
| 2025.12.30 | ₩16,731 | ₩17,219 | ₩16,717 | ₩16,999 | +1.60% | 249.9만 |
|---|
| 2025.12.29 | ₩16,918 | ₩17,065 | ₩16,503 | ₩16,825 | -0.55% | 256.3만 |
|---|
| 2025.12.26 | ₩16,865 | ₩17,132 | ₩16,584 | ₩17,012 | +0.87% | 160.2만 |
|---|
| 2025.12.24 | ₩16,999 | ₩17,253 | ₩16,825 | ₩17,039 | +0.24% | 117.6만 |
|---|
| 2025.12.23 | ₩17,413 | ₩17,574 | ₩16,945 | ₩17,065 | -2.00% | 210.4만 |
|---|
| 2025.12.22 | ₩18,230 | ₩18,444 | ₩17,507 | ₩17,561 | -3.67% | 256.2만 |
|---|
| 2025.12.19 | ₩18,859 | ₩18,939 | ₩18,136 | ₩18,150 | -3.76% | 481.3만 |
|---|
| 2025.12.18 | ₩19,060 | ₩19,381 | ₩18,698 | ₩19,033 | -0.14% | 226.9만 |
|---|
| 2025.12.17 | ₩19,542 | ₩19,863 | ₩18,404 | ₩18,591 | -4.86% | 330만 |
|---|
| 2025.12.16 | ₩20,077 | ₩20,090 | ₩19,247 | ₩19,595 | -2.40% | 159.1만 |
|---|
| 2025.12.15 | ₩20,786 | ₩21,041 | ₩19,823 | ₩20,077 | -3.41% | 133.5만 |
|---|
| 2025.12.12 | ₩20,974 | ₩21,416 | ₩20,390 | ₩20,653 | -1.53% | 113.3만 |
|---|
| 2025.12.11 | ₩20,157 | ₩21,322 | ₩20,157 | ₩20,760 | +2.99% | 152만 |
|---|
| 2025.12.10 | ₩19,394 | ₩20,425 | ₩18,993 | ₩20,251 | +4.42% | 147.8만 |
|---|
| 2025.12.09 | ₩18,819 | ₩19,702 | ₩18,745 | ₩19,421 | +3.20% | 210.9만 |
|---|
| 2025.12.08 | ₩19,421 | ₩19,783 | ₩18,832 | ₩18,899 | -2.69% | 150.9만 |
|---|
| 2025.12.05 | ₩19,033 | ₩19,495 | ₩18,792 | ₩19,314 | +1.48% | 141.1만 |
|---|
| 2025.12.04 | ₩18,966 | ₩19,635 | ₩18,859 | ₩19,060 | +0.49% | 168.8만 |
|---|
| 2025.12.03 | ₩18,217 | ₩19,314 | ₩18,096 | ₩19,113 | +4.92% | 264.3만 |
|---|
| 2025.12.02 | ₩17,842 | ₩18,458 | ₩17,440 | ₩18,016 | +0.98% | 176.5만 |
|---|
| 2025.12.01 | ₩17,360 | ₩18,357 | ₩17,167 | ₩17,735 | +2.16% | 142.2만 |
|---|
| 2025.11.28 | ₩17,400 | ₩17,761 | ₩17,360 | ₩17,695 | +1.69% | 60.6만 |
|---|
| 2025.11.26 | ₩17,253 | ₩17,869 | ₩17,166 | ₩17,413 | +0.93% | 203.9만 |
|---|
| 2025.11.25 | ₩16,383 | ₩17,440 | ₩16,303 | ₩17,400 | +6.21% | 238.8만 |
|---|
| 2025.11.24 | ₩15,419 | ₩16,423 | ₩15,346 | ₩16,276 | +5.56% | 263.7만 |
|---|
| 2025.11.21 | ₩14,174 | ₩15,540 | ₩14,161 | ₩15,352 | +8.31% | 263.7만 |
|---|
| 2025.11.20 | ₩14,964 | ₩15,178 | ₩13,987 | ₩14,027 | -6.26% | 167.9만 |
|---|
| 2025.11.19 | ₩14,737 | ₩15,218 | ₩14,281 | ₩14,670 | -0.45% | 221.2만 |
|---|
| 2025.11.18 | ₩14,027 | ₩14,509 | ₩13,954 | ₩14,429 | +2.86% | 231만 |
|---|
| 2025.11.17 | ₩14,455 | ₩14,803 | ₩14,027 | ₩14,161 | -2.04% | 231만 |
|---|
| 2025.11.14 | ₩14,228 | ₩14,790 | ₩13,960 | ₩14,536 | +2.16% | 263.9만 |
|---|
| 2025.11.13 | ₩16,289 | ₩16,517 | ₩14,201 | ₩14,228 | -12.65% | 289.5만 |
|---|
| 2025.11.12 | ₩16,664 | ₩17,842 | ₩16,503 | ₩16,543 | -0.72% | 446.8만 |
|---|
| 2025.11.11 | ₩15,553 | ₩16,570 | ₩15,218 | ₩16,303 | +4.82% | 516.1만 |
|---|
| 2025.11.10 | ₩17,052 | ₩17,337 | ₩15,392 | ₩15,419 | -9.58% | 308.2만 |
|---|
| 2025.11.07 | ₩17,614 | ₩17,721 | ₩16,282 | ₩16,717 | -5.09% | 325만 |
|---|
| 2025.11.06 | ₩21,268 | ₩21,489 | ₩18,069 | ₩18,136 | -14.73% | 406.3만 |
|---|
| 2025.11.05 | ₩23,289 | ₩23,731 | ₩22,607 | ₩23,584 | +1.26% | 207.4만 |
|---|
| 2025.11.04 | ₩22,794 | ₩23,831 | ₩22,794 | ₩23,263 | +2.06% | 162.2만 |
|---|
| 2025.11.03 | ₩23,691 | ₩23,789 | ₩23,022 | ₩23,584 | -0.45% | 153.1만 |
|---|
| 2025.10.31 | ₩22,848 | ₩23,892 | ₩22,754 | ₩23,731 | +3.87% | 126.9만 |
|---|
| 2025.10.30 | ₩23,115 | ₩23,905 | ₩23,035 | ₩23,129 | +0.06% | 130.5만 |
|---|
| 2025.10.29 | ₩23,182 | ₩24,119 | ₩22,961 | ₩23,303 | +0.52% | 183.3만 |
|---|
| 2025.10.28 | ₩23,945 | ₩23,945 | ₩23,022 | ₩23,343 | -2.52% | 123.8만 |
|---|
| 2025.10.27 | ₩23,651 | ₩24,026 | ₩23,376 | ₩23,691 | +0.17% | 96.2만 |
|---|
| 2025.10.24 | ₩23,289 | ₩23,637 | ₩23,089 | ₩23,437 | +0.63% | 112.3만 |
|---|
| 2025.10.23 | ₩23,423 | ₩23,597 | ₩22,486 | ₩23,062 | -1.54% | 189.9만 |
|---|
| 2025.10.22 | ₩24,494 | ₩24,909 | ₩23,423 | ₩23,450 | -4.26% | 159.5만 |
|---|
| 2025.10.21 | ₩24,387 | ₩25,016 | ₩24,106 | ₩24,641 | +1.04% | 191만 |
|---|
| 2025.10.20 | ₩23,343 | ₩24,387 | ₩23,129 | ₩24,293 | +4.07% | 185.5만 |
|---|
| 2025.10.17 | ₩23,771 | ₩24,333 | ₩22,848 | ₩23,075 | -2.93% | 195.5만 |
|---|
| 2025.10.16 | ₩24,554 | ₩25,003 | ₩23,651 | ₩23,878 | -2.75% | 291.9만 |
|---|
| 2025.10.15 | ₩22,995 | ₩24,253 | ₩22,647 | ₩23,905 | +3.96% | 175.3만 |
|---|
| 2025.10.14 | ₩21,429 | ₩22,834 | ₩21,416 | ₩22,674 | +5.81% | 177만 |
|---|
| 2025.10.13 | ₩22,473 | ₩22,767 | ₩21,871 | ₩21,871 | -2.68% | 140.3만 |
|---|
| 2025.10.10 | ₩23,771 | ₩23,865 | ₩21,891 | ₩22,205 | -6.59% | 222.2만 |
|---|