시장 데이터를 불러오는 중
전체 종목
X-에너지 과거 주가
X-Energy, Inc. - Class A Common Stock · XE · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
X-Energy, Inc. - Class A Common Stock · XE · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,567 | ₩18,728 | ₩18,072 | ₩18,353 | -1.15% | 361만 |
| 2026.10.08 | ₩18,982 | ₩19,049 | ₩17,697 | ₩18,434 | -2.89% | 742.9만 |
| 2026.10.07 | ₩19,799 | ₩19,986 | ₩18,862 | ₩19,264 | -2.70% | 709.3만 |
| 2026.10.06 | ₩19,812 | ₩21,981 | ₩19,812 | ₩20,683 | +4.39% | 1119.1만 |
| 2026.10.05 | ₩19,304 | ₩19,545 | ₩18,661 | ₩19,290 | -0.07% | 422.1만 |
| 2026.10.02 | ₩18,956 | ₩19,786 | ₩18,474 | ₩19,250 | +1.55% | 444.5만 |
| 2026.10.01 | ₩18,969 | ₩19,076 | ₩18,367 | ₩18,675 | -1.55% | 506만 |
| 2026.09.30 | ₩19,371 | ₩19,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,982 |
| -2.00% |
| 391.7만 |
| 2026.09.29 | ₩19,772 | ₩19,893 | ₩18,889 | ₩19,130 | -3.25% | 706.8만 |
|---|
| 2026.09.28 | ₩20,080 | ₩20,428 | ₩19,143 | ₩19,317 | -3.80% | 602.3만 |
|---|
| 2026.09.25 | ₩21,218 | ₩21,459 | ₩20,067 | ₩20,187 | -4.86% | 515.2만 |
|---|
| 2026.09.24 | ₩21,754 | ₩21,754 | ₩20,964 | ₩21,044 | -3.26% | 556.7만 |
|---|
| 2026.09.23 | ₩21,646 | ₩22,061 | ₩21,071 | ₩21,928 | +1.30% | 649.8만 |
|---|
| 2026.09.22 | ₩22,088 | ₩22,235 | ₩21,379 | ₩21,901 | -0.85% | 431.9만 |
|---|
| 2026.09.21 | ₩21,847 | ₩22,463 | ₩21,620 | ₩21,914 | +0.31% | 412.3만 |
|---|
| 2026.09.18 | ₩21,794 | ₩22,262 | ₩20,669 | ₩21,111 | -3.13% | 1648.1만 |
|---|
| 2026.09.17 | ₩20,241 | ₩22,209 | ₩20,241 | ₩21,861 | +8.00% | 861.9만 |
|---|
| 2026.09.16 | ₩20,241 | ₩20,509 | ₩19,183 | ₩19,505 | -3.64% | 670.9만 |
|---|
| 2026.09.15 | ₩20,669 | ₩21,365 | ₩19,692 | ₩20,120 | -2.66% | 473.9만 |
|---|
| 2026.09.14 | ₩19,986 | ₩21,941 | ₩19,946 | ₩20,937 | +4.76% | 903만 |
|---|
| 2026.09.11 | ₩21,245 | ₩21,553 | ₩19,879 | ₩19,986 | -5.92% | 860.2만 |
|---|
| 2026.09.10 | ₩22,731 | ₩23,266 | ₩21,178 | ₩21,205 | -6.71% | 922.3만 |
|---|
| 2026.09.09 | ₩24,538 | ₩25,314 | ₩22,891 | ₩23,106 | -5.84% | 980.4만 |
|---|
| 2026.09.08 | ₩24,163 | ₩26,359 | ₩24,096 | ₩25,636 | +6.09% | 980.7만 |
|---|
| 2026.09.04 | ₩23,654 | ₩24,297 | ₩22,865 | ₩23,708 | +0.23% | 636.7만 |
|---|
| 2026.09.03 | ₩24,458 | ₩25,167 | ₩23,762 | ₩23,936 | -2.13% | 462.4만 |
|---|
| 2026.09.02 | ₩24,632 | ₩24,752 | ₩23,654 | ₩24,230 | -1.63% | 525.3만 |
|---|
| 2026.09.01 | ₩23,815 | ₩25,729 | ₩23,601 | ₩24,645 | +3.49% | 977.6만 |
|---|
| 2026.08.31 | ₩23,186 | ₩25,622 | ₩23,146 | ₩24,699 | +6.52% | 831.1만 |
|---|
| 2026.08.28 | ₩24,431 | ₩24,672 | ₩22,985 | ₩23,052 | -5.64% | 564.4만 |
|---|
| 2026.08.27 | ₩24,873 | ₩25,274 | ₩24,163 | ₩24,725 | -0.59% | 382.7만 |
|---|
| 2026.08.26 | ₩25,569 | ₩27,269 | ₩24,163 | ₩24,444 | -4.40% | 473.9만 |
|---|
| 2026.08.25 | ₩24,779 | ₩26,626 | ₩23,976 | ₩25,582 | +3.24% | 630.5만 |
|---|
| 2026.08.24 | ₩25,301 | ₩25,408 | ₩23,454 | ₩24,243 | -4.18% | 367만 |
|---|
| 2026.08.21 | ₩24,940 | ₩25,997 | ₩24,364 | ₩24,993 | +0.21% | 438.3만 |
|---|
| 2026.08.20 | ₩26,466 | ₩26,573 | ₩24,003 | ₩24,484 | -7.49% | 497.9만 |
|---|
| 2026.08.19 | ₩25,381 | ₩26,881 | ₩24,391 | ₩26,573 | +4.69% | 476.8만 |
|---|
| 2026.08.18 | ₩26,332 | ₩27,563 | ₩25,154 | ₩25,248 | -4.12% | 491.9만 |
|---|
| 2026.08.17 | ₩28,313 | ₩29,826 | ₩26,841 | ₩27,389 | -3.26% | 624.5만 |
|---|
| 2026.08.14 | ₩30,897 | ₩31,713 | ₩27,376 | ₩28,086 | -9.10% | 578.8만 |
|---|
| 2026.08.13 | ₩30,924 | ₩32,115 | ₩28,474 | ₩30,428 | -1.60% | 738.2만 |
|---|
| 2026.08.12 | ₩28,166 | ₩28,487 | ₩26,225 | ₩27,242 | -3.28% | 303.4만 |
|---|
| 2026.08.11 | ₩27,778 | ₩28,313 | ₩26,506 | ₩27,537 | -0.87% | 242.7만 |
|---|
| 2026.08.10 | ₩30,736 | ₩31,017 | ₩27,496 | ₩27,630 | -10.10% | 428.5만 |
|---|
| 2026.08.07 | ₩28,661 | ₩30,549 | ₩27,256 | ₩30,321 | +5.79% | 597.3만 |
|---|
| 2026.08.06 | ₩25,328 | ₩28,434 | ₩25,154 | ₩27,871 | +10.04% | 677.1만 |
|---|
| 2026.08.05 | ₩24,605 | ₩26,011 | ₩24,444 | ₩25,502 | +3.65% | 407.9만 |
|---|
| 2026.08.04 | ₩23,547 | ₩25,181 | ₩23,306 | ₩24,859 | +5.57% | 421.8만 |
|---|
| 2026.08.03 | ₩21,767 | ₩24,418 | ₩21,245 | ₩23,280 | +6.95% | 570.7만 |
|---|
| 2026.07.31 | ₩23,387 | ₩23,762 | ₩21,754 | ₩21,834 | -6.64% | 1834.8만 |
|---|
| 2026.07.30 | ₩20,883 | ₩23,226 | ₩20,830 | ₩22,824 | +9.29% | 549.6만 |
|---|
| 2026.07.29 | ₩20,870 | ₩21,794 | ₩20,388 | ₩20,442 | -2.05% | 569.7만 |
|---|
| 2026.07.28 | ₩19,451 | ₩21,285 | ₩19,076 | ₩21,138 | +8.67% | 562.6만 |
|---|
| 2026.07.27 | ₩19,826 | ₩20,669 | ₩18,514 | ₩20,348 | +2.63% | 606.8만 |
|---|
| 2026.07.24 | ₩21,446 | ₩21,472 | ₩19,424 | ₩19,491 | -9.11% | 454.8만 |
|---|
| 2026.07.23 | ₩21,580 | ₩22,155 | ₩20,669 | ₩21,312 | -1.24% | 353만 |
|---|
| 2026.07.22 | ₩22,905 | ₩24,069 | ₩21,995 | ₩22,021 | -3.86% | 535만 |
|---|
| 2026.07.21 | ₩20,910 | ₩22,543 | ₩20,388 | ₩22,476 | +7.49% | 571.8만 |
|---|
| 2026.07.20 | ₩19,264 | ₩21,057 | ₩19,076 | ₩20,964 | +8.83% | 432.7만 |
|---|
| 2026.07.17 | ₩18,219 | ₩19,786 | ₩18,045 | ₩18,768 | +3.01% | 515.8만 |
|---|
| 2026.07.16 | ₩19,866 | ₩19,866 | ₩17,791 | ₩18,514 | -6.81% | 695.9만 |
|---|
| 2026.07.15 | ₩20,790 | ₩22,169 | ₩19,572 | ₩20,161 | -3.03% | 383.6만 |
|---|
| 2026.07.14 | ₩21,124 | ₩21,165 | ₩20,294 | ₩20,522 | -2.85% | 447.2만 |
|---|
| 2026.07.13 | ₩21,098 | ₩21,687 | ₩20,482 | ₩20,656 | -2.09% | 367만 |
|---|
| 2026.07.10 | ₩22,235 | ₩22,343 | ₩20,415 | ₩21,365 | -3.91% | 631만 |
|---|
| 2026.07.09 | ₩22,035 | ₩22,865 | ₩21,995 | ₩22,222 | +0.85% | 345.2만 |
|---|
| 2026.07.08 | ₩21,887 | ₩22,731 | ₩21,780 | ₩22,704 | +3.73% | 334.2만 |
|---|
| 2026.07.07 | ₩24,096 | ₩24,096 | ₩21,901 | ₩22,142 | -8.11% | 674.3만 |
|---|
| 2026.07.06 | ₩23,360 | ₩24,565 | ₩22,918 | ₩24,525 | +4.99% | 444.3만 |
|---|
| 2026.07.02 | ₩24,779 | ₩27,015 | ₩23,052 | ₩23,119 | -6.70% | 536.3만 |
|---|
| 2026.07.01 | ₩24,578 | ₩25,649 | ₩23,895 | ₩24,846 | +1.09% | 644.5만 |
|---|
| 2026.06.30 | ₩24,980 | ₩24,980 | ₩23,788 | ₩24,578 | -1.61% | 425.3만 |
|---|
| 2026.06.29 | ₩25,395 | ₩25,729 | ₩24,471 | ₩25,181 | -0.84% | 565.3만 |
|---|
| 2026.06.26 | ₩24,110 | ₩25,890 | ₩24,043 | ₩25,274 | +4.83% | 582.1만 |
|---|
| 2026.06.25 | ₩26,051 | ₩26,198 | ₩24,230 | ₩24,739 | -5.04% | 364.9만 |
|---|
| 2026.06.24 | ₩27,818 | ₩28,045 | ₩25,060 | ₩25,569 | -8.08% | 405.8만 |
|---|
| 2026.06.23 | ₩26,198 | ₩29,317 | ₩25,850 | ₩28,233 | +7.77% | 338.8만 |
|---|
| 2026.06.22 | ₩28,273 | ₩28,567 | ₩26,640 | ₩26,988 | -4.55% | 291.7만 |
|---|
| 2026.06.18 | ₩31,606 | ₩32,048 | ₩28,219 | ₩28,862 | -8.68% | 1406.7만 |
|---|
| 2026.06.17 | ₩28,447 | ₩31,767 | ₩28,407 | ₩30,629 | +7.67% | 516.4만 |
|---|
| 2026.06.16 | ₩27,911 | ₩30,736 | ₩27,175 | ₩28,956 | +3.74% | 593.8만 |
|---|
| 2026.06.15 | ₩26,559 | ₩29,745 | ₩26,559 | ₩28,246 | +6.35% | 641.4만 |
|---|
| 2026.06.12 | ₩25,100 | ₩26,573 | ₩24,297 | ₩24,886 | -0.85% | 403.5만 |
|---|
| 2026.06.11 | ₩24,351 | ₩25,167 | ₩23,253 | ₩25,073 | +2.97% | 665.5만 |
|---|
| 2026.06.10 | ₩27,041 | ₩27,108 | ₩24,096 | ₩24,123 | -10.79% | 579.3만 |
|---|
| 2026.06.09 | ₩30,080 | ₩30,455 | ₩26,359 | ₩27,349 | -9.08% | 416.6만 |
|---|
| 2026.06.08 | ₩29,491 | ₩30,883 | ₩28,782 | ₩30,013 | +1.77% | 237.8만 |
|---|
| 2026.06.05 | ₩31,606 | ₩31,874 | ₩27,978 | ₩28,675 | -9.28% | 614.4만 |
|---|
| 2026.06.04 | ₩34,685 | ₩34,685 | ₩31,499 | ₩31,660 | -8.72% | 744.7만 |
|---|
| 2026.06.03 | ₩36,064 | ₩36,265 | ₩34,177 | ₩35,167 | -2.49% | 288.9만 |
|---|
| 2026.06.02 | ₩35,395 | ₩37,041 | ₩34,163 | ₩36,921 | +4.31% | 444.2만 |
|---|
| 2026.06.01 | ₩35,462 | ₩36,814 | ₩34,980 | ₩35,395 | -0.19% | 262.8만 |
|---|
| 2026.05.29 | ₩36,760 | ₩36,760 | ₩34,913 | ₩36,024 | -2.00% | 272.8만 |
|---|
| 2026.05.28 | ₩36,948 | ₩37,952 | ₩35,903 | ₩36,934 | -0.04% | 244만 |
|---|
| 2026.05.27 | ₩39,719 | ₩39,732 | ₩36,118 | ₩36,867 | -7.18% | 465.3만 |
|---|
| 2026.05.26 | ₩37,911 | ₩40,776 | ₩37,885 | ₩39,719 | +4.77% | 385.6만 |
|---|
| 2026.05.22 | ₩39,063 | ₩39,719 | ₩37,483 | ₩37,911 | -2.95% | 287.4만 |
|---|
| 2026.05.21 | ₩38,380 | ₩40,790 | ₩37,496 | ₩38,822 | +1.15% | 317.7만 |
|---|
| 2026.05.20 | ₩36,506 | ₩39,009 | ₩35,743 | ₩38,380 | +5.13% | 364만 |
|---|
| 2026.05.19 | ₩35,247 | ₩37,604 | ₩34,953 | ₩35,836 | +1.67% | 601.5만 |
|---|
| 2026.05.18 | ₩36,760 | ₩36,827 | ₩33,547 | ₩34,270 | -6.77% | 421.5만 |
|---|
| 2026.05.15 | ₩37,885 | ₩38,219 | ₩36,144 | ₩36,546 | -3.53% | 509.6만 |
|---|
| 2026.05.14 | ₩40,589 | ₩40,589 | ₩38,875 | ₩39,170 | -3.50% | 355.3만 |
|---|
| 2026.05.13 | ₩42,570 | ₩42,637 | ₩39,424 | ₩41,486 | -2.55% | 467.5만 |
|---|
| 2026.05.12 | ₩43,427 | ₩43,427 | ₩39,866 | ₩42,490 | -2.16% | 403.7만 |
|---|
| 2026.05.11 | ₩40,160 | ₩45,836 | ₩39,973 | ₩44,324 | +10.37% | 602만 |
|---|
| 2026.05.08 | ₩40,629 | ₩42,289 | ₩39,277 | ₩40,401 | -0.56% | 368.4만 |
|---|
| 2026.05.07 | ₩42,168 | ₩42,931 | ₩39,130 | ₩40,107 | -4.89% | 376.6만 |
|---|
| 2026.05.06 | ₩37,670 | ₩43,909 | ₩37,175 | ₩42,570 | +13.01% | 754.6만 |
|---|
| 2026.05.05 | ₩39,478 | ₩39,732 | ₩37,229 | ₩38,099 | -3.49% | 547.5만 |
|---|
| 2026.05.04 | ₩41,071 | ₩42,249 | ₩38,567 | ₩39,839 | -3.00% | 626.4만 |
|---|
| 2026.05.01 | ₩43,547 | ₩45,756 | ₩40,763 | ₩40,870 | -6.15% | 567.6만 |
|---|
| 2026.04.30 | ₩42,570 | ₩43,828 | ₩40,428 | ₩42,476 | -0.22% | 1021.4만 |
|---|
| 2026.04.29 | ₩47,483 | ₩47,537 | ₩39,826 | ₩41,606 | -12.38% | 1263.6만 |
|---|
| 2026.04.28 | ₩46,439 | ₩49,665 | ₩44,176 | ₩45,662 | -1.67% | 1489.5만 |
|---|
| 2026.04.27 | ₩42,865 | ₩48,166 | ₩40,830 | ₩48,166 | +12.37% | 2846.4만 |
|---|
| 2026.04.24 | ₩40,308 | ₩41,941 | ₩36,010 | ₩39,089 | -3.02% | 4438.9만 |
|---|