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 | ₩38,856 | ₩39,097 | ₩38,749 | ₩39,004 | +0.38% | 202만 |
| 2026.10.08 | ₩37,890 | ₩38,896 | ₩37,890 | ₩38,802 | +2.41% | 741.9만 |
| 2026.10.07 | ₩38,018 | ₩38,266 | ₩37,796 | ₩38,038 | +0.05% | 489.4만 |
| 2026.10.06 | ₩38,534 | ₩38,668 | ₩37,770 | ₩38,279 | -0.66% | 811.5만 |
| 2026.10.05 | ₩38,896 | ₩39,044 | ₩37,595 | ₩38,427 | -1.21% | 2072만 |
| 2026.10.02 | ₩29,226 | ₩32,230 | ₩28,897 | ₩31,358 | +7.30% | 367.4만 |
| 2026.10.01 | ₩27,442 | ₩28,823 | ₩27,093 | ₩28,649 | +4.40% | 187.9만 |
| 2026.09.30 | ₩28,193 | ₩28,663 | ₩27,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,442 |
| -2.66% |
| 156.1만 |
| 2026.09.29 | ₩27,107 | ₩27,992 | ₩26,651 | ₩27,777 | +2.47% | 184.5만 |
|---|
| 2026.09.28 | ₩26,275 | ₩27,281 | ₩25,980 | ₩27,026 | +2.86% | 145만 |
|---|
| 2026.09.25 | ₩27,429 | ₩27,429 | ₩26,154 | ₩26,543 | -3.23% | 197만 |
|---|
| 2026.09.24 | ₩27,429 | ₩27,429 | ₩26,235 | ₩26,731 | -2.54% | 110.2만 |
|---|
| 2026.09.23 | ₩27,321 | ₩27,321 | ₩25,806 | ₩26,664 | -2.41% | 206.4만 |
|---|
| 2026.09.22 | ₩26,718 | ₩27,375 | ₩26,168 | ₩26,543 | -0.65% | 126.1만 |
|---|
| 2026.09.21 | ₩27,415 | ₩27,415 | ₩25,946 | ₩26,449 | -3.52% | 172.6만 |
|---|
| 2026.09.18 | ₩26,865 | ₩27,321 | ₩26,221 | ₩27,174 | +1.15% | 435.5만 |
|---|
| 2026.09.17 | ₩26,060 | ₩27,174 | ₩25,739 | ₩27,026 | +3.71% | 191.1만 |
|---|
| 2026.09.16 | ₩25,832 | ₩26,671 | ₩24,894 | ₩25,591 | -0.93% | 151.4만 |
|---|
| 2026.09.15 | ₩26,087 | ₩26,825 | ₩25,767 | ₩26,248 | +0.62% | 194.7만 |
|---|
| 2026.09.14 | ₩25,752 | ₩26,382 | ₩25,189 | ₩26,101 | +1.35% | 132.3만 |
|---|
| 2026.09.11 | ₩26,610 | ₩27,080 | ₩25,900 | ₩26,141 | -1.76% | 126.8만 |
|---|
| 2026.09.10 | ₩26,812 | ₩26,932 | ₩25,900 | ₩26,168 | -2.40% | 190.4만 |
|---|
| 2026.09.09 | ₩27,522 | ₩28,502 | ₩26,610 | ₩26,879 | -2.34% | 245.2만 |
|---|
| 2026.09.08 | ₩27,777 | ₩27,777 | ₩26,624 | ₩26,718 | -3.81% | 121.4만 |
|---|
| 2026.09.04 | ₩26,677 | ₩27,724 | ₩26,543 | ₩27,710 | +3.87% | 159만 |
|---|
| 2026.09.03 | ₩27,040 | ₩27,147 | ₩25,846 | ₩26,825 | -0.79% | 178.1만 |
|---|
| 2026.09.02 | ₩27,093 | ₩27,784 | ₩26,369 | ₩26,543 | -2.03% | 153.6만 |
|---|
| 2026.09.01 | ₩29,119 | ₩29,119 | ₩26,610 | ₩26,973 | -7.37% | 122.3만 |
|---|
| 2026.08.31 | ₩29,360 | ₩29,910 | ₩28,461 | ₩28,502 | -2.92% | 185.9만 |
|---|
| 2026.08.28 | ₩30,339 | ₩30,575 | ₩29,119 | ₩29,387 | -3.14% | 66.6만 |
|---|
| 2026.08.27 | ₩29,964 | ₩30,420 | ₩29,467 | ₩29,896 | -0.22% | 63.7만 |
|---|
| 2026.08.26 | ₩28,931 | ₩30,111 | ₩28,300 | ₩29,762 | +2.87% | 114.3만 |
|---|
| 2026.08.25 | ₩29,132 | ₩29,628 | ₩28,508 | ₩28,958 | -0.60% | 154.6만 |
|---|
| 2026.08.24 | ₩30,460 | ₩30,768 | ₩28,005 | ₩28,542 | -6.30% | 149만 |
|---|
| 2026.08.21 | ₩29,360 | ₩30,285 | ₩29,132 | ₩30,232 | +2.97% | 219.6만 |
|---|
| 2026.08.20 | ₩28,998 | ₩29,554 | ₩28,562 | ₩29,065 | +0.23% | 189.2만 |
|---|
| 2026.08.19 | ₩30,688 | ₩31,104 | ₩29,561 | ₩29,762 | -3.02% | 84.1만 |
|---|
| 2026.08.18 | ₩31,037 | ₩31,533 | ₩30,124 | ₩30,352 | -2.20% | 105.9만 |
|---|
| 2026.08.17 | ₩31,546 | ₩31,828 | ₩30,983 | ₩31,452 | -0.30% | 130.4만 |
|---|
| 2026.08.14 | ₩31,090 | ₩32,049 | ₩30,876 | ₩31,546 | +1.47% | 119.8만 |
|---|
| 2026.08.13 | ₩31,385 | ₩31,882 | ₩30,741 | ₩31,278 | -0.34% | 185.5만 |
|---|
| 2026.08.12 | ₩28,931 | ₩30,735 | ₩28,736 | ₩30,460 | +5.29% | 169.5만 |
|---|
| 2026.08.11 | ₩28,958 | ₩29,165 | ₩28,126 | ₩28,810 | -0.51% | 131.3만 |
|---|
| 2026.08.10 | ₩29,025 | ₩29,856 | ₩28,495 | ₩28,609 | -1.43% | 140.2만 |
|---|
| 2026.08.07 | ₩27,999 | ₩29,427 | ₩27,415 | ₩29,105 | +3.95% | 213.4만 |
|---|
| 2026.08.06 | ₩29,347 | ₩29,521 | ₩26,014 | ₩27,147 | -7.50% | 351.9만 |
|---|
| 2026.08.05 | ₩28,877 | ₩29,839 | ₩27,750 | ₩28,166 | -2.46% | 260.7만 |
|---|
| 2026.08.04 | ₩28,421 | ₩29,736 | ₩28,274 | ₩29,682 | +4.44% | 293.8만 |
|---|
| 2026.08.03 | ₩26,825 | ₩28,367 | ₩26,738 | ₩27,818 | +3.70% | 224.3만 |
|---|
| 2026.07.31 | ₩28,233 | ₩28,347 | ₩26,946 | ₩27,160 | -3.80% | 247.5만 |
|---|
| 2026.07.30 | ₩30,393 | ₩30,983 | ₩26,530 | ₩27,590 | -9.22% | 360.6만 |
|---|
| 2026.07.29 | ₩30,071 | ₩30,829 | ₩28,756 | ₩29,896 | -0.58% | 159.8만 |
|---|
| 2026.07.28 | ₩30,983 | ₩31,278 | ₩29,588 | ₩30,366 | -1.99% | 320.1만 |
|---|
| 2026.07.27 | ₩35,074 | ₩35,074 | ₩31,318 | ₩32,338 | -7.80% | 359.7만 |
|---|
| 2026.07.24 | ₩35,456 | ₩35,731 | ₩33,880 | ₩34,376 | -3.05% | 178.3만 |
|---|
| 2026.07.23 | ₩38,601 | ₩38,883 | ₩37,045 | ₩37,247 | -3.51% | 119.1만 |
|---|
| 2026.07.22 | ₩39,030 | ₩39,352 | ₩38,066 | ₩38,494 | -1.37% | 114만 |
|---|
| 2026.07.21 | ₩39,473 | ₩40,103 | ₩38,521 | ₩39,299 | -0.44% | 160.9만 |
|---|
| 2026.07.20 | ₩39,178 | ₩39,768 | ₩38,065 | ₩38,722 | -1.16% | 153.2만 |
|---|
| 2026.07.17 | ₩37,528 | ₩39,567 | ₩37,528 | ₩39,285 | +4.68% | 188.6만 |
|---|
| 2026.07.16 | ₩36,656 | ₩38,924 | ₩35,261 | ₩38,279 | +4.43% | 291.8만 |
|---|
| 2026.07.15 | ₩37,957 | ₩38,293 | ₩35,919 | ₩36,308 | -4.35% | 207.1만 |
|---|
| 2026.07.14 | ₩36,761 | ₩38,467 | ₩36,761 | ₩37,609 | +2.31% | 220.7만 |
|---|
| 2026.07.13 | ₩35,717 | ₩36,844 | ₩35,422 | ₩36,334 | +1.73% | 117.5만 |
|---|
| 2026.07.10 | ₩35,932 | ₩36,120 | ₩34,832 | ₩35,208 | -2.02% | 78만 |
|---|
| 2026.07.09 | ₩36,562 | ₩36,898 | ₩35,704 | ₩36,013 | -1.50% | 154.2만 |
|---|
| 2026.07.08 | ₩36,522 | ₩37,314 | ₩34,712 | ₩36,026 | -1.36% | 99만 |
|---|
| 2026.07.07 | ₩35,932 | ₩36,267 | ₩35,288 | ₩36,039 | +0.30% | 93.6만 |
|---|
| 2026.07.06 | ₩36,630 | ₩36,630 | ₩34,926 | ₩35,664 | -2.64% | 149만 |
|---|
| 2026.07.02 | ₩37,501 | ₩38,159 | ₩35,288 | ₩35,691 | -4.83% | 125.5만 |
|---|
| 2026.07.01 | ₩37,005 | ₩38,387 | ₩36,428 | ₩37,206 | +0.54% | 134.2만 |
|---|
| 2026.06.30 | ₩37,166 | ₩37,434 | ₩36,341 | ₩37,005 | -0.43% | 122만 |
|---|
| 2026.06.29 | ₩35,744 | ₩36,576 | ₩35,590 | ₩36,495 | +2.10% | 155.3만 |
|---|
| 2026.06.26 | ₩35,771 | ₩37,193 | ₩35,744 | ₩36,375 | +1.69% | 504.4만 |
|---|
| 2026.06.25 | ₩34,128 | ₩36,562 | ₩34,128 | ₩36,080 | +5.72% | 148.6만 |
|---|
| 2026.06.24 | ₩34,108 | ₩34,779 | ₩33,727 | ₩33,934 | -0.51% | 173.3만 |
|---|
| 2026.06.23 | ₩33,907 | ₩34,805 | ₩33,598 | ₩34,188 | +0.83% | 109.8만 |
|---|
| 2026.06.22 | ₩33,571 | ₩34,993 | ₩33,571 | ₩34,631 | +3.16% | 170.2만 |
|---|
| 2026.06.18 | ₩33,639 | ₩34,944 | ₩33,639 | ₩34,054 | +1.24% | 266.9만 |
|---|
| 2026.06.17 | ₩36,442 | ₩36,770 | ₩33,102 | ₩33,290 | -8.65% | 230.2만 |
|---|
| 2026.06.16 | ₩36,938 | ₩37,890 | ₩35,999 | ₩36,495 | -1.20% | 232만 |
|---|
| 2026.06.15 | ₩37,863 | ₩38,762 | ₩36,415 | ₩37,166 | -1.84% | 251만 |
|---|
| 2026.06.12 | ₩38,574 | ₩39,205 | ₩37,756 | ₩38,024 | -1.43% | 173.2만 |
|---|
| 2026.06.11 | ₩38,682 | ₩38,809 | ₩37,112 | ₩38,226 | -1.18% | 413만 |
|---|
| 2026.06.10 | ₩38,226 | ₩40,050 | ₩36,898 | ₩38,561 | +0.88% | 298.2만 |
|---|
| 2026.06.09 | ₩38,440 | ₩39,875 | ₩36,852 | ₩39,057 | +1.61% | 278.6만 |
|---|
| 2026.06.08 | ₩36,214 | ₩38,279 | ₩36,187 | ₩37,649 | +3.96% | 171.8만 |
|---|
| 2026.06.05 | ₩36,656 | ₩37,327 | ₩35,583 | ₩36,026 | -1.72% | 143.3만 |
|---|
| 2026.06.04 | ₩36,294 | ₩37,314 | ₩35,852 | ₩37,059 | +2.11% | 179.4만 |
|---|
| 2026.06.03 | ₩35,945 | ₩36,536 | ₩35,141 | ₩35,986 | +0.11% | 164.4만 |
|---|
| 2026.06.02 | ₩35,785 | ₩36,871 | ₩35,768 | ₩36,147 | +1.01% | 143.8만 |
|---|
| 2026.06.01 | ₩34,041 | ₩36,308 | ₩33,679 | ₩36,039 | +5.87% | 194.9만 |
|---|
| 2026.05.29 | ₩34,665 | ₩35,168 | ₩33,867 | ₩34,309 | -1.03% | 169.3만 |
|---|
| 2026.05.28 | ₩33,263 | ₩35,154 | ₩32,592 | ₩34,738 | +4.44% | 204.3만 |
|---|
| 2026.05.27 | ₩33,800 | ₩34,470 | ₩33,330 | ₩33,598 | -0.60% | 138.5만 |
|---|
| 2026.05.26 | ₩33,397 | ₩33,907 | ₩32,820 | ₩33,531 | +0.40% | 200만 |
|---|
| 2026.05.22 | ₩33,571 | ₩33,571 | ₩32,042 | ₩32,686 | -2.64% | 245.9만 |
|---|
| 2026.05.21 | ₩31,667 | ₩33,504 | ₩30,862 | ₩32,673 | +3.18% | 415.7만 |
|---|
| 2026.05.20 | ₩28,502 | ₩32,713 | ₩27,750 | ₩31,989 | +12.24% | 691.9만 |
|---|
| 2026.05.19 | ₩25,390 | ₩28,589 | ₩25,390 | ₩28,341 | +11.62% | 545.6만 |
|---|
| 2026.05.18 | ₩25,269 | ₩26,423 | ₩25,269 | ₩25,618 | +1.38% | 220.8만 |
|---|
| 2026.05.15 | ₩23,941 | ₩26,302 | ₩23,941 | ₩25,068 | +4.71% | 423.6만 |
|---|
| 2026.05.14 | ₩26,892 | ₩27,361 | ₩22,466 | ₩23,485 | -12.67% | 698.4만 |
|---|
| 2026.05.13 | ₩26,959 | ₩27,107 | ₩26,503 | ₩26,570 | -1.44% | 113.8만 |
|---|
| 2026.05.12 | ₩27,590 | ₩27,590 | ₩25,993 | ₩26,892 | -2.53% | 222.5만 |
|---|
| 2026.05.11 | ₩29,306 | ₩29,414 | ₩27,710 | ₩27,764 | -5.26% | 265.2만 |
|---|
| 2026.05.08 | ₩31,197 | ₩31,345 | ₩29,172 | ₩29,172 | -6.49% | 350.5만 |
|---|
| 2026.05.07 | ₩29,112 | ₩31,238 | ₩28,676 | ₩30,996 | +6.47% | 656.5만 |
|---|
| 2026.05.06 | ₩24,987 | ₩26,805 | ₩24,947 | ₩26,315 | +5.31% | 341.7만 |
|---|
| 2026.05.05 | ₩24,008 | ₩24,706 | ₩24,008 | ₩24,397 | +1.62% | 221.4만 |
|---|
| 2026.05.04 | ₩25,698 | ₩25,698 | ₩23,673 | ₩23,740 | -7.62% | 197만 |
|---|
| 2026.05.01 | ₩26,892 | ₩27,335 | ₩26,201 | ₩26,275 | -2.29% | 219.4만 |
|---|
| 2026.04.30 | ₩25,672 | ₩26,825 | ₩25,417 | ₩26,785 | +4.34% | 164.3만 |
|---|
| 2026.04.29 | ₩26,060 | ₩26,986 | ₩25,417 | ₩25,591 | -1.80% | 149.6만 |
|---|
| 2026.04.28 | ₩25,873 | ₩26,356 | ₩25,376 | ₩26,181 | +1.19% | 96만 |
|---|
| 2026.04.27 | ₩25,980 | ₩26,557 | ₩25,967 | ₩26,060 | +0.31% | 192.3만 |
|---|
| 2026.04.24 | ₩26,007 | ₩26,463 | ₩25,336 | ₩25,993 | -0.05% | 100.5만 |
|---|
| 2026.04.23 | ₩25,913 | ₩26,376 | ₩25,672 | ₩25,886 | -0.10% | 114.5만 |
|---|
| 2026.04.22 | ₩26,731 | ₩26,812 | ₩25,242 | ₩25,658 | -4.01% | 196.6만 |
|---|
| 2026.04.21 | ₩26,329 | ₩27,073 | ₩25,604 | ₩26,262 | -0.25% | 227.6만 |
|---|
| 2026.04.20 | ₩24,880 | ₩26,275 | ₩24,773 | ₩26,235 | +5.44% | 212.7만 |
|---|
| 2026.04.17 | ₩24,652 | ₩25,752 | ₩24,572 | ₩25,081 | +1.74% | 180.1만 |
|---|
| 2026.04.16 | ₩22,265 | ₩24,250 | ₩22,131 | ₩24,116 | +8.31% | 266.9만 |
|---|
| 2026.04.15 | ₩21,728 | ₩22,318 | ₩21,366 | ₩22,090 | +1.67% | 184.5만 |
|---|
| 2026.04.14 | ₩21,594 | ₩22,721 | ₩21,567 | ₩21,782 | +0.87% | 214.9만 |
|---|
| 2026.04.13 | ₩21,353 | ₩21,581 | ₩20,555 | ₩21,540 | +0.88% | 122.7만 |
|---|
| 2026.04.10 | ₩21,567 | ₩22,198 | ₩21,165 | ₩21,540 | -0.12% | 160.3만 |
|---|
| 2026.04.09 | ₩21,795 | ₩22,171 | ₩21,125 | ₩21,473 | -1.48% | 209.2만 |
|---|
| 2026.04.08 | ₩22,064 | ₩23,110 | ₩21,768 | ₩21,809 | -1.16% | 221.1만 |
|---|
| 2026.04.07 | ₩19,998 | ₩20,937 | ₩19,904 | ₩20,776 | +3.89% | 177.3만 |
|---|
| 2026.04.06 | ₩19,918 | ₩20,588 | ₩19,757 | ₩20,548 | +3.16% | 156.5만 |
|---|
| 2026.04.02 | ₩19,743 | ₩20,856 | ₩19,529 | ₩20,038 | +1.49% | 127.2만 |
|---|
| 2026.04.01 | ₩19,891 | ₩20,602 | ₩19,582 | ₩20,226 | +1.69% | 166.4만 |
|---|
| 2026.03.31 | ₩18,885 | ₩19,757 | ₩18,663 | ₩19,609 | +3.84% | 198.1만 |
|---|
| 2026.03.30 | ₩18,845 | ₩19,220 | ₩18,415 | ₩18,456 | -2.06% | 132.6만 |
|---|
| 2026.03.27 | ₩18,724 | ₩18,858 | ₩18,241 | ₩18,617 | -0.57% | 142.5만 |
|---|
| 2026.03.26 | ₩18,992 | ₩19,958 | ₩18,858 | ₩19,046 | +0.28% | 98.9만 |
|---|
| 2026.03.25 | ₩18,804 | ₩19,314 | ₩18,147 | ₩19,287 | +2.57% | 158.6만 |
|---|
| 2026.03.24 | ₩17,517 | ₩19,019 | ₩17,409 | ₩18,670 | +6.58% | 137.9만 |
|---|
| 2026.03.23 | ₩18,482 | ₩18,965 | ₩17,785 | ₩17,852 | -3.41% | 187만 |
|---|
| 2026.03.20 | ₩18,335 | ₩18,710 | ₩17,436 | ₩17,745 | -3.22% | 348.5만 |
|---|
| 2026.03.19 | ₩17,584 | ₩18,482 | ₩17,321 | ₩18,268 | +3.89% | 198.2만 |
|---|
| 2026.03.18 | ₩17,235 | ₩18,000 | ₩17,101 | ₩17,946 | +4.12% | 216.5만 |
|---|
| 2026.03.17 | ₩16,336 | ₩17,637 | ₩16,336 | ₩17,436 | +6.73% | 244.6만 |
|---|
| 2026.03.16 | ₩16,672 | ₩17,007 | ₩15,666 | ₩16,041 | -3.78% | 286.2만 |
|---|
| 2026.03.13 | ₩16,430 | ₩16,913 | ₩15,867 | ₩16,256 | -1.06% | 156.4만 |
|---|
| 2026.03.12 | ₩16,672 | ₩16,725 | ₩16,122 | ₩16,216 | -2.74% | 156만 |
|---|
| 2026.03.11 | ₩17,906 | ₩17,966 | ₩16,866 | ₩17,047 | -4.79% | 179만 |
|---|
| 2026.03.10 | ₩18,536 | ₩18,925 | ₩17,879 | ₩17,973 | -3.04% | 146.3만 |
|---|
| 2026.03.09 | ₩17,892 | ₩18,583 | ₩16,860 | ₩18,549 | +3.67% | 210만 |
|---|
| 2026.03.06 | ₩19,985 | ₩19,985 | ₩18,067 | ₩18,429 | -7.79% | 271.5만 |
|---|
| 2026.03.05 | ₩21,862 | ₩22,184 | ₩20,535 | ₩20,722 | -5.21% | 201.5만 |
|---|
| 2026.03.04 | ₩22,479 | ₩23,177 | ₩21,810 | ₩22,171 | -1.37% | 152.5만 |
|---|
| 2026.03.03 | ₩20,950 | ₩22,211 | ₩20,494 | ₩22,050 | +5.25% | 180.8만 |
|---|
| 2026.03.02 | ₩20,964 | ₩22,332 | ₩20,964 | ₩21,822 | +4.09% | 210만 |
|---|
| 2026.02.27 | ₩20,441 | ₩21,440 | ₩19,837 | ₩21,406 | +4.72% | 163.4만 |
|---|
| 2026.02.26 | ₩20,079 | ₩21,004 | ₩19,804 | ₩20,897 | +4.07% | 161.3만 |
|---|
| 2026.02.25 | ₩20,092 | ₩20,313 | ₩19,180 | ₩19,743 | -1.74% | 179.7만 |
|---|
| 2026.02.24 | ₩19,636 | ₩20,293 | ₩19,354 | ₩19,904 | +1.37% | 175.5만 |
|---|
| 2026.02.23 | ₩20,816 | ₩20,870 | ₩19,032 | ₩19,663 | -5.54% | 254.4만 |
|---|
| 2026.02.20 | ₩20,789 | ₩21,735 | ₩20,488 | ₩21,138 | +1.68% | 155.6만 |
|---|
| 2026.02.19 | ₩20,991 | ₩21,312 | ₩20,742 | ₩21,044 | +0.26% | 129.5만 |
|---|
| 2026.02.18 | ₩20,494 | ₩21,298 | ₩20,199 | ₩21,272 | +3.80% | 387.5만 |
|---|
| 2026.02.17 | ₩18,040 | ₩20,273 | ₩18,033 | ₩19,891 | +10.26% | 391.7만 |
|---|
| 2026.02.13 | ₩18,053 | ₩18,764 | ₩16,937 | ₩18,120 | +0.37% | 579.4만 |
|---|
| 2026.02.12 | ₩22,171 | ₩22,332 | ₩14,995 | ₩17,423 | -21.42% | 1573.2만 |
|---|
| 2026.02.11 | ₩22,251 | ₩22,855 | ₩21,755 | ₩21,903 | -1.57% | 156.7만 |
|---|
| 2026.02.10 | ₩21,581 | ₩22,573 | ₩21,393 | ₩21,983 | +1.86% | 259.4만 |
|---|
| 2026.02.09 | ₩22,949 | ₩23,338 | ₩21,098 | ₩21,527 | -6.20% | 365.4만 |
|---|
| 2026.02.06 | ₩20,581 | ₩23,371 | ₩20,159 | ₩22,667 | +10.13% | 623.9만 |
|---|
| 2026.02.05 | ₩22,640 | ₩23,499 | ₩21,970 | ₩22,238 | -1.78% | 381.7만 |
|---|
| 2026.02.04 | ₩21,527 | ₩23,465 | ₩21,527 | ₩22,868 | +6.23% | 308.2만 |
|---|
| 2026.02.03 | ₩20,655 | ₩22,090 | ₩20,655 | ₩21,380 | +3.51% | 234.4만 |
|---|
| 2026.02.02 | ₩19,274 | ₩20,830 | ₩18,979 | ₩20,776 | +7.79% | 127.4만 |
|---|
| 2026.01.30 | ₩19,622 | ₩20,025 | ₩19,247 | ₩19,555 | -0.34% | 130.7만 |
|---|
| 2026.01.29 | ₩19,690 | ₩20,065 | ₩19,381 | ₩19,958 | +1.36% | 146.2만 |
|---|
| 2026.01.28 | ₩19,663 | ₩19,723 | ₩19,086 | ₩19,582 | -0.41% | 149만 |
|---|
| 2026.01.27 | ₩20,172 | ₩20,441 | ₩19,421 | ₩19,488 | -3.39% | 150.3만 |
|---|
| 2026.01.26 | ₩21,098 | ₩21,098 | ₩20,011 | ₩20,253 | -4.01% | 148.6만 |
|---|
| 2026.01.23 | ₩21,312 | ₩21,809 | ₩20,642 | ₩20,856 | -2.14% | 156만 |
|---|
| 2026.01.22 | ₩21,031 | ₩21,520 | ₩20,816 | ₩21,232 | +0.96% | 99.7만 |
|---|
| 2026.01.21 | ₩19,985 | ₩21,245 | ₩19,884 | ₩20,830 | +4.23% | 116.6만 |
|---|
| 2026.01.20 | ₩19,622 | ₩20,112 | ₩19,247 | ₩19,636 | +0.07% | 139.3만 |
|---|
| 2026.01.16 | ₩20,682 | ₩20,789 | ₩20,092 | ₩20,105 | -2.79% | 125.5만 |
|---|
| 2026.01.15 | ₩20,508 | ₩21,017 | ₩20,266 | ₩20,897 | +1.90% | 153.7만 |
|---|
| 2026.01.14 | ₩20,146 | ₩20,924 | ₩19,851 | ₩20,400 | +1.26% | 316.4만 |
|---|
| 2026.01.13 | ₩19,797 | ₩20,622 | ₩19,783 | ₩20,293 | +2.51% | 320.4만 |
|---|
| 2026.01.12 | ₩19,488 | ₩19,857 | ₩19,086 | ₩19,783 | +1.51% | 196.8만 |
|---|
| 2026.01.09 | ₩19,663 | ₩20,119 | ₩19,381 | ₩19,783 | +0.61% | 239.1만 |
|---|
| 2026.01.08 | ₩18,134 | ₩19,529 | ₩18,026 | ₩19,381 | +6.88% | 195만 |
|---|
| 2026.01.07 | ₩19,234 | ₩19,381 | ₩18,194 | ₩18,362 | -4.53% | 179.8만 |
|---|
| 2026.01.06 | ₩17,731 | ₩19,455 | ₩17,698 | ₩19,274 | +8.70% | 280.2만 |
|---|
| 2026.01.05 | ₩17,369 | ₩18,321 | ₩17,289 | ₩17,772 | +2.32% | 261.2만 |
|---|
| 2026.01.02 | ₩17,034 | ₩17,839 | ₩16,752 | ₩17,222 | +1.10% | 221.9만 |
|---|
| 2025.12.31 | ₩17,007 | ₩17,074 | ₩16,699 | ₩16,953 | -0.32% | 227.3만 |
|---|
| 2025.12.30 | ₩16,766 | ₩17,255 | ₩16,752 | ₩17,034 | +1.60% | 249.9만 |
|---|
| 2025.12.29 | ₩16,953 | ₩17,101 | ₩16,538 | ₩16,860 | -0.55% | 256.3만 |
|---|
| 2025.12.26 | ₩16,900 | ₩17,168 | ₩16,618 | ₩17,047 | +0.87% | 160.2만 |
|---|
| 2025.12.24 | ₩17,034 | ₩17,289 | ₩16,860 | ₩17,074 | +0.24% | 117.6만 |
|---|
| 2025.12.23 | ₩17,450 | ₩17,611 | ₩16,980 | ₩17,101 | -2.00% | 210.4만 |
|---|
| 2025.12.22 | ₩18,268 | ₩18,482 | ₩17,544 | ₩17,597 | -3.67% | 256.2만 |
|---|
| 2025.12.19 | ₩18,898 | ₩18,979 | ₩18,174 | ₩18,187 | -3.76% | 481.3만 |
|---|
| 2025.12.18 | ₩19,099 | ₩19,421 | ₩18,737 | ₩19,073 | -0.14% | 226.9만 |
|---|
| 2025.12.17 | ₩19,582 | ₩19,904 | ₩18,442 | ₩18,630 | -4.86% | 330만 |
|---|
| 2025.12.16 | ₩20,119 | ₩20,132 | ₩19,287 | ₩19,636 | -2.40% | 159.1만 |
|---|
| 2025.12.15 | ₩20,830 | ₩21,084 | ₩19,864 | ₩20,119 | -3.41% | 133.5만 |
|---|
| 2025.12.12 | ₩21,017 | ₩21,460 | ₩20,433 | ₩20,695 | -1.53% | 113.3만 |
|---|
| 2025.12.11 | ₩20,199 | ₩21,366 | ₩20,199 | ₩20,803 | +2.99% | 152만 |
|---|
| 2025.12.10 | ₩19,435 | ₩20,467 | ₩19,032 | ₩20,293 | +4.42% | 147.8만 |
|---|
| 2025.12.09 | ₩18,858 | ₩19,743 | ₩18,784 | ₩19,462 | +3.20% | 210.9만 |
|---|
| 2025.12.08 | ₩19,462 | ₩19,824 | ₩18,871 | ₩18,938 | -2.69% | 150.9만 |
|---|
| 2025.12.05 | ₩19,073 | ₩19,535 | ₩18,831 | ₩19,354 | +1.48% | 141.1만 |
|---|
| 2025.12.04 | ₩19,006 | ₩19,676 | ₩18,898 | ₩19,099 | +0.49% | 168.8만 |
|---|
| 2025.12.03 | ₩18,254 | ₩19,354 | ₩18,134 | ₩19,153 | +4.92% | 264.3만 |
|---|
| 2025.12.02 | ₩17,879 | ₩18,496 | ₩17,476 | ₩18,053 | +0.98% | 176.5만 |
|---|
| 2025.12.01 | ₩17,396 | ₩18,395 | ₩17,203 | ₩17,772 | +2.16% | 142.2만 |
|---|
| 2025.11.28 | ₩17,436 | ₩17,798 | ₩17,396 | ₩17,731 | +1.69% | 60.6만 |
|---|
| 2025.11.26 | ₩17,289 | ₩17,906 | ₩17,202 | ₩17,450 | +0.93% | 203.9만 |
|---|
| 2025.11.25 | ₩16,417 | ₩17,476 | ₩16,336 | ₩17,436 | +6.21% | 238.8만 |
|---|
| 2025.11.24 | ₩15,451 | ₩16,457 | ₩15,377 | ₩16,310 | +5.56% | 263.7만 |
|---|
| 2025.11.21 | ₩14,204 | ₩15,572 | ₩14,190 | ₩15,384 | +8.31% | 263.7만 |
|---|
| 2025.11.20 | ₩14,995 | ₩15,210 | ₩14,016 | ₩14,056 | -6.26% | 167.9만 |
|---|
| 2025.11.19 | ₩14,767 | ₩15,250 | ₩14,311 | ₩14,700 | -0.45% | 221.2만 |
|---|
| 2025.11.18 | ₩14,056 | ₩14,539 | ₩13,983 | ₩14,459 | +2.86% | 231만 |
|---|
| 2025.11.17 | ₩14,486 | ₩14,834 | ₩14,056 | ₩14,190 | -2.04% | 231만 |
|---|
| 2025.11.14 | ₩14,257 | ₩14,821 | ₩13,989 | ₩14,566 | +2.16% | 263.9만 |
|---|
| 2025.11.13 | ₩16,323 | ₩16,551 | ₩14,231 | ₩14,257 | -12.65% | 289.5만 |
|---|
| 2025.11.12 | ₩16,699 | ₩17,879 | ₩16,538 | ₩16,578 | -0.72% | 446.8만 |
|---|
| 2025.11.11 | ₩15,585 | ₩16,605 | ₩15,250 | ₩16,336 | +4.82% | 516.1만 |
|---|
| 2025.11.10 | ₩17,088 | ₩17,373 | ₩15,424 | ₩15,451 | -9.58% | 308.2만 |
|---|
| 2025.11.07 | ₩17,651 | ₩17,758 | ₩16,316 | ₩16,752 | -5.09% | 325만 |
|---|
| 2025.11.06 | ₩21,312 | ₩21,534 | ₩18,107 | ₩18,174 | -14.73% | 406.3만 |
|---|
| 2025.11.05 | ₩23,338 | ₩23,780 | ₩22,654 | ₩23,633 | +1.26% | 207.4만 |
|---|
| 2025.11.04 | ₩22,841 | ₩23,881 | ₩22,841 | ₩23,311 | +2.06% | 162.2만 |
|---|
| 2025.11.03 | ₩23,740 | ₩23,838 | ₩23,070 | ₩23,633 | -0.45% | 153.1만 |
|---|
| 2025.10.31 | ₩22,895 | ₩23,941 | ₩22,801 | ₩23,780 | +3.87% | 126.9만 |
|---|
| 2025.10.30 | ₩23,163 | ₩23,955 | ₩23,083 | ₩23,177 | +0.06% | 130.5만 |
|---|
| 2025.10.29 | ₩23,230 | ₩24,169 | ₩23,009 | ₩23,351 | +0.52% | 183.3만 |
|---|
| 2025.10.28 | ₩23,995 | ₩23,995 | ₩23,070 | ₩23,391 | -2.52% | 123.8만 |
|---|
| 2025.10.27 | ₩23,700 | ₩24,075 | ₩23,425 | ₩23,740 | +0.17% | 96.2만 |
|---|
| 2025.10.24 | ₩23,338 | ₩23,686 | ₩23,137 | ₩23,485 | +0.63% | 112.3만 |
|---|
| 2025.10.23 | ₩23,472 | ₩23,646 | ₩22,533 | ₩23,110 | -1.54% | 189.9만 |
|---|
| 2025.10.22 | ₩24,545 | ₩24,961 | ₩23,472 | ₩23,499 | -4.26% | 159.5만 |
|---|
| 2025.10.21 | ₩24,438 | ₩25,068 | ₩24,156 | ₩24,692 | +1.04% | 191만 |
|---|
| 2025.10.20 | ₩23,391 | ₩24,438 | ₩23,177 | ₩24,344 | +4.07% | 185.5만 |
|---|
| 2025.10.17 | ₩23,821 | ₩24,384 | ₩22,895 | ₩23,123 | -2.93% | 195.5만 |
|---|
| 2025.10.16 | ₩24,605 | ₩25,055 | ₩23,700 | ₩23,928 | -2.75% | 291.9만 |
|---|
| 2025.10.15 | ₩23,043 | ₩24,303 | ₩22,694 | ₩23,955 | +3.96% | 175.3만 |
|---|
| 2025.10.14 | ₩21,473 | ₩22,882 | ₩21,460 | ₩22,721 | +5.81% | 177만 |
|---|
| 2025.10.13 | ₩22,520 | ₩22,815 | ₩21,916 | ₩21,916 | -2.68% | 140.3만 |
|---|
| 2025.10.10 | ₩23,821 | ₩23,914 | ₩21,936 | ₩22,251 | -6.59% | 222.2만 |
|---|