시장 데이터를 불러오는 중
전체 종목
Xos, Inc. - Common Stock 과거 주가
Xos, Inc. - Common Stock · XOS · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xos, Inc. - Common Stock · XOS · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,345 | ₩4,461 | ₩4,197 | ₩4,304 | -0.93% | 11.3만 |
| 2026.10.08 | ₩4,251 | ₩4,640 | ₩4,170 | ₩4,318 | +1.58% | 23.9만 |
| 2026.10.07 | ₩4,371 | ₩4,586 | ₩4,184 | ₩4,398 | +0.61% | 19.1만 |
| 2026.10.06 | ₩4,479 | ₩4,613 | ₩4,319 | ₩4,452 | -0.60% | 11.9만 |
| 2026.10.05 | ₩4,371 | ₩4,613 | ₩4,184 | ₩4,465 | +2.15% | 15.6만 |
| 2026.10.02 | ₩4,143 | ₩4,479 | ₩4,055 | ₩4,425 | +6.80% | 36.5만 |
| 2026.10.01 | ₩4,130 | ₩4,291 | ₩3,996 | ₩4,224 | +2.27% | 27.5만 |
| 2026.09.30 | ₩3,781 | ₩4,277 | ₩3,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,264 |
| +12.77% |
| 33.4만 |
| 2026.09.29 | ₩3,553 | ₩3,875 | ₩3,533 | ₩3,768 | +6.04% | 40.2만 |
|---|
| 2026.09.28 | ₩3,493 | ₩3,540 | ₩3,419 | ₩3,513 | +0.58% | 17만 |
|---|
| 2026.09.25 | ₩3,366 | ₩3,553 | ₩3,272 | ₩3,513 | +4.38% | 19.6만 |
|---|
| 2026.09.24 | ₩3,392 | ₩3,472 | ₩3,285 | ₩3,352 | -1.19% | 9만 |
|---|
| 2026.09.23 | ₩3,366 | ₩3,551 | ₩3,312 | ₩3,419 | +1.59% | 12.9만 |
|---|
| 2026.09.22 | ₩3,406 | ₩3,438 | ₩3,312 | ₩3,379 | -0.79% | 15.7만 |
|---|
| 2026.09.21 | ₩3,446 | ₩3,569 | ₩3,406 | ₩3,406 | -1.17% | 10.8만 |
|---|
| 2026.09.18 | ₩3,500 | ₩3,533 | ₩3,379 | ₩3,473 | -0.77% | 13.2만 |
|---|
| 2026.09.17 | ₩3,433 | ₩3,594 | ₩3,419 | ₩3,486 | +1.56% | 17.2만 |
|---|
| 2026.09.16 | ₩3,379 | ₩3,473 | ₩3,299 | ₩3,366 | -0.40% | 11.1만 |
|---|
| 2026.09.15 | ₩3,433 | ₩3,547 | ₩3,319 | ₩3,379 | -1.56% | 21.5만 |
|---|
| 2026.09.14 | ₩3,594 | ₩3,607 | ₩3,446 | ₩3,460 | -3.73% | 27.3만 |
|---|
| 2026.09.11 | ₩3,741 | ₩3,835 | ₩3,594 | ₩3,634 | -2.87% | 15.1만 |
|---|
| 2026.09.10 | ₩3,741 | ₩3,822 | ₩3,714 | ₩3,741 | 0.00% | 9.6만 |
|---|
| 2026.09.09 | ₩3,862 | ₩3,889 | ₩3,728 | ₩3,781 | -2.08% | 25.1만 |
|---|
| 2026.09.08 | ₩3,969 | ₩4,043 | ₩3,835 | ₩3,862 | -2.70% | 23.6만 |
|---|
| 2026.09.04 | ₩3,942 | ₩4,117 | ₩3,889 | ₩4,090 | +3.74% | 23.3만 |
|---|
| 2026.09.03 | ₩4,076 | ₩4,090 | ₩3,889 | ₩3,982 | -2.30% | 23.9만 |
|---|
| 2026.09.02 | ₩4,143 | ₩4,280 | ₩3,982 | ₩4,050 | -2.27% | 26.5만 |
|---|
| 2026.09.01 | ₩4,224 | ₩4,363 | ₩4,118 | ₩4,157 | -1.59% | 41.8만 |
|---|
| 2026.08.31 | ₩4,505 | ₩4,546 | ₩4,143 | ₩4,224 | -6.25% | 47.2만 |
|---|
| 2026.08.28 | ₩4,774 | ₩4,800 | ₩4,438 | ₩4,505 | -5.62% | 65.1만 |
|---|
| 2026.08.27 | ₩4,908 | ₩4,935 | ₩4,532 | ₩4,733 | -3.55% | 100.1만 |
|---|
| 2026.08.26 | ₩4,680 | ₩5,337 | ₩4,575 | ₩4,827 | +3.15% | 310.2만 |
|---|
| 2026.08.25 | ₩4,640 | ₩4,894 | ₩4,264 | ₩4,720 | +1.73% | 87.7만 |
|---|
| 2026.08.24 | ₩4,680 | ₩4,998 | ₩4,371 | ₩4,680 | 0.00% | 126.9만 |
|---|
| 2026.08.21 | ₩5,149 | ₩5,176 | ₩4,412 | ₩4,693 | -8.85% | 166.5만 |
|---|
| 2026.08.20 | ₩3,969 | ₩5,405 | ₩3,875 | ₩4,988 | +25.68% | 1501만 |
|---|
| 2026.08.19 | ₩5,216 | ₩5,484 | ₩3,801 | ₩3,889 | -25.45% | 774.6만 |
|---|
| 2026.08.18 | ₩6,074 | ₩6,637 | ₩5,377 | ₩5,954 | -1.99% | 1.1억 |
|---|
| 2026.08.17 | ₩2,816 | ₩2,896 | ₩2,750 | ₩2,802 | -0.48% | 2803.5만 |
|---|
| 2026.08.14 | ₩2,608 | ₩2,937 | ₩2,481 | ₩2,809 | +7.71% | 53.7만 |
|---|
| 2026.08.13 | ₩3,513 | ₩3,649 | ₩3,446 | ₩3,460 | -1.53% | 38만 |
|---|
| 2026.08.12 | ₩3,567 | ₩3,583 | ₩3,419 | ₩3,527 | -1.13% | 10.8만 |
|---|
| 2026.08.11 | ₩3,674 | ₩3,733 | ₩3,540 | ₩3,567 | -2.92% | 13.6만 |
|---|
| 2026.08.10 | ₩3,714 | ₩3,714 | ₩3,494 | ₩3,620 | -2.53% | 13.8만 |
|---|
| 2026.08.07 | ₩3,607 | ₩3,720 | ₩3,553 | ₩3,687 | +2.23% | 18.4만 |
|---|
| 2026.08.06 | ₩3,902 | ₩3,927 | ₩3,460 | ₩3,527 | -9.62% | 70.8만 |
|---|
| 2026.08.05 | ₩4,009 | ₩4,076 | ₩3,607 | ₩3,956 | -1.34% | 182.4만 |
|---|
| 2026.08.04 | ₩2,963 | ₩3,647 | ₩2,916 | ₩3,527 | +19.00% | 69.1만 |
|---|
| 2026.08.03 | ₩2,856 | ₩2,977 | ₩2,792 | ₩2,910 | +1.88% | 6.1만 |
|---|
| 2026.07.31 | ₩2,709 | ₩2,856 | ₩2,628 | ₩2,809 | +3.71% | 11.5만 |
|---|
| 2026.07.30 | ₩2,615 | ₩2,762 | ₩2,601 | ₩2,709 | +3.59% | 13.2만 |
|---|
| 2026.07.29 | ₩2,709 | ₩2,749 | ₩2,575 | ₩2,615 | -3.47% | 13.5만 |
|---|
| 2026.07.28 | ₩2,856 | ₩2,856 | ₩2,655 | ₩2,756 | -3.52% | 11.6만 |
|---|
| 2026.07.27 | ₩2,749 | ₩2,825 | ₩2,695 | ₩2,789 | +1.46% | 4.1만 |
|---|
| 2026.07.24 | ₩2,762 | ₩2,762 | ₩2,655 | ₩2,709 | -1.94% | 8만 |
|---|
| 2026.07.23 | ₩2,829 | ₩2,883 | ₩2,722 | ₩2,735 | -3.32% | 10.3만 |
|---|
| 2026.07.22 | ₩2,923 | ₩2,990 | ₩2,870 | ₩2,870 | -1.83% | 5.2만 |
|---|
| 2026.07.21 | ₩2,937 | ₩3,071 | ₩2,910 | ₩2,963 | +0.91% | 3.7만 |
|---|
| 2026.07.20 | ₩2,923 | ₩2,993 | ₩2,896 | ₩2,923 | 0.00% | 4.4만 |
|---|
| 2026.07.17 | ₩2,829 | ₩2,923 | ₩2,829 | ₩2,896 | +2.37% | 11.6만 |
|---|
| 2026.07.16 | ₩3,111 | ₩3,124 | ₩2,829 | ₩2,883 | -7.33% | 11.2만 |
|---|
| 2026.07.15 | ₩3,218 | ₩3,221 | ₩2,990 | ₩3,111 | -3.33% | 14.8만 |
|---|
| 2026.07.14 | ₩3,205 | ₩3,285 | ₩3,138 | ₩3,165 | -1.26% | 7.7만 |
|---|
| 2026.07.13 | ₩3,272 | ₩3,325 | ₩3,114 | ₩3,138 | -4.10% | 11.5만 |
|---|
| 2026.07.10 | ₩3,473 | ₩3,473 | ₩3,299 | ₩3,312 | -4.63% | 9.3만 |
|---|
| 2026.07.09 | ₩3,460 | ₩3,607 | ₩3,446 | ₩3,486 | +0.78% | 13.2만 |
|---|
| 2026.07.08 | ₩3,379 | ₩3,460 | ₩3,285 | ₩3,460 | +2.38% | 11.2만 |
|---|
| 2026.07.07 | ₩3,728 | ₩3,728 | ₩3,419 | ₩3,419 | -8.27% | 20.2만 |
|---|
| 2026.07.06 | ₩3,620 | ₩3,996 | ₩3,553 | ₩3,755 | +3.70% | 18.3만 |
|---|
| 2026.07.02 | ₩3,956 | ₩4,070 | ₩3,620 | ₩3,634 | -8.14% | 11.1만 |
|---|
| 2026.07.01 | ₩4,063 | ₩4,210 | ₩3,862 | ₩3,942 | -2.97% | 11만 |
|---|
| 2026.06.30 | ₩3,808 | ₩4,103 | ₩3,781 | ₩4,050 | +6.34% | 16.3만 |
|---|
| 2026.06.29 | ₩3,768 | ₩3,915 | ₩3,714 | ₩3,835 | +1.78% | 20.3만 |
|---|
| 2026.06.26 | ₩3,728 | ₩3,969 | ₩3,701 | ₩3,808 | +2.16% | 13만 |
|---|
| 2026.06.25 | ₩3,956 | ₩3,956 | ₩3,620 | ₩3,795 | -4.07% | 20.2만 |
|---|
| 2026.06.24 | ₩4,237 | ₩4,398 | ₩3,969 | ₩3,969 | -6.33% | 26.2만 |
|---|
| 2026.06.23 | ₩4,076 | ₩4,492 | ₩4,063 | ₩4,318 | +5.92% | 29.5만 |
|---|
| 2026.06.22 | ₩4,304 | ₩4,572 | ₩4,197 | ₩4,412 | +2.49% | 34.5만 |
|---|
| 2026.06.18 | ₩4,479 | ₩4,666 | ₩4,184 | ₩4,184 | -6.59% | 49만 |
|---|
| 2026.06.17 | ₩4,277 | ₩4,680 | ₩4,137 | ₩4,539 | +6.11% | 30.1만 |
|---|
| 2026.06.16 | ₩4,465 | ₩4,613 | ₩4,072 | ₩4,438 | -0.60% | 72.2만 |
|---|
| 2026.06.15 | ₩4,787 | ₩4,961 | ₩4,304 | ₩4,572 | -4.48% | 76.7만 |
|---|
| 2026.06.12 | ₩5,390 | ₩5,704 | ₩4,546 | ₩4,693 | -12.94% | 93.2만 |
|---|
| 2026.06.11 | ₩4,586 | ₩5,786 | ₩4,586 | ₩5,726 | +24.85% | 135.7만 |
|---|
| 2026.06.10 | ₩5,699 | ₩6,222 | ₩4,894 | ₩4,908 | -13.88% | 493.5만 |
|---|
| 2026.06.09 | ₩5,055 | ₩5,297 | ₩4,425 | ₩4,800 | -5.04% | 454.7만 |
|---|
| 2026.06.08 | ₩5,364 | ₩6,973 | ₩5,028 | ₩5,310 | -1.00% | 203.7만 |
|---|
| 2026.06.05 | ₩6,758 | ₩7,348 | ₩6,316 | ₩6,356 | -5.95% | 261.6만 |
|---|
| 2026.06.04 | ₩7,522 | ₩8,314 | ₩6,047 | ₩7,080 | -5.88% | 1257.9만 |
|---|
| 2026.06.03 | ₩8,689 | ₩11,089 | ₩7,241 | ₩10,003 | +15.12% | 1.1억 |
|---|
| 2026.06.02 | ₩3,111 | ₩3,138 | ₩2,990 | ₩2,990 | -3.88% | 1979.7만 |
|---|
| 2026.06.01 | ₩3,030 | ₩3,138 | ₩3,004 | ₩3,138 | +3.54% | 2.1만 |
|---|
| 2026.05.29 | ₩3,030 | ₩3,097 | ₩2,910 | ₩3,057 | +0.88% | 5.1만 |
|---|
| 2026.05.28 | ₩2,883 | ₩3,165 | ₩2,870 | ₩3,071 | +6.51% | 10.4만 |
|---|
| 2026.05.27 | ₩2,802 | ₩2,937 | ₩2,722 | ₩2,937 | +4.78% | 5.7만 |
|---|
| 2026.05.26 | ₩2,749 | ₩2,831 | ₩2,655 | ₩2,816 | +2.44% | 8.2만 |
|---|
| 2026.05.22 | ₩2,749 | ₩2,843 | ₩2,682 | ₩2,816 | +2.44% | 3.4만 |
|---|
| 2026.05.21 | ₩2,789 | ₩2,829 | ₩2,628 | ₩2,735 | -1.92% | 6.8만 |
|---|
| 2026.05.20 | ₩2,682 | ₩2,829 | ₩2,642 | ₩2,789 | +4.00% | 6.7만 |
|---|
| 2026.05.19 | ₩2,789 | ₩2,883 | ₩2,655 | ₩2,709 | -2.88% | 9.9만 |
|---|
| 2026.05.18 | ₩2,789 | ₩2,923 | ₩2,615 | ₩2,816 | +0.96% | 11.1만 |
|---|
| 2026.05.15 | ₩2,521 | ₩2,923 | ₩2,494 | ₩2,856 | +13.30% | 24.1만 |
|---|
| 2026.05.14 | ₩2,668 | ₩2,896 | ₩2,588 | ₩2,655 | -0.50% | 39.3만 |
|---|
| 2026.05.13 | ₩2,628 | ₩2,776 | ₩2,349 | ₩2,722 | +3.57% | 64만 |
|---|
| 2026.05.12 | ₩2,802 | ₩2,883 | ₩2,454 | ₩2,575 | -8.13% | 737.3만 |
|---|
| 2026.05.11 | ₩2,481 | ₩2,587 | ₩2,467 | ₩2,534 | +2.16% | 502.7만 |
|---|
| 2026.05.08 | ₩2,494 | ₩2,534 | ₩2,467 | ₩2,467 | -1.08% | 3.7만 |
|---|
| 2026.05.07 | ₩2,494 | ₩2,565 | ₩2,435 | ₩2,481 | -0.54% | 2.3만 |
|---|
| 2026.05.06 | ₩2,414 | ₩2,507 | ₩2,387 | ₩2,507 | +3.89% | 4.1만 |
|---|
| 2026.05.05 | ₩2,481 | ₩2,481 | ₩2,414 | ₩2,414 | -2.70% | 9.1천 |
|---|
| 2026.05.04 | ₩2,414 | ₩2,518 | ₩2,293 | ₩2,414 | 0.00% | 3.6만 |
|---|
| 2026.05.01 | ₩2,360 | ₩2,414 | ₩2,313 | ₩2,360 | 0.00% | 1.4만 |
|---|
| 2026.04.30 | ₩2,316 | ₩2,387 | ₩2,286 | ₩2,347 | +1.33% | 1.2만 |
|---|
| 2026.04.29 | ₩2,266 | ₩2,320 | ₩2,253 | ₩2,280 | +0.59% | 1.9만 |
|---|
| 2026.04.28 | ₩2,266 | ₩2,347 | ₩2,253 | ₩2,266 | 0.00% | 8.2천 |
|---|
| 2026.04.27 | ₩2,253 | ₩2,371 | ₩2,253 | ₩2,253 | 0.00% | 1.4만 |
|---|
| 2026.04.24 | ₩2,280 | ₩2,333 | ₩2,239 | ₩2,306 | +1.18% | 5.7천 |
|---|
| 2026.04.23 | ₩2,280 | ₩2,333 | ₩2,266 | ₩2,286 | +0.29% | 2.6만 |
|---|
| 2026.04.22 | ₩2,253 | ₩2,333 | ₩2,226 | ₩2,280 | +1.19% | 1.6만 |
|---|
| 2026.04.21 | ₩2,266 | ₩2,293 | ₩2,212 | ₩2,266 | 0.00% | 3.6만 |
|---|
| 2026.04.20 | ₩2,266 | ₩2,400 | ₩2,212 | ₩2,226 | -1.78% | 3만 |
|---|
| 2026.04.17 | ₩2,333 | ₩2,408 | ₩2,280 | ₩2,280 | -2.30% | 1.1만 |
|---|
| 2026.04.16 | ₩2,293 | ₩2,347 | ₩2,243 | ₩2,280 | -0.58% | 1.4만 |
|---|
| 2026.04.15 | ₩2,360 | ₩2,414 | ₩2,145 | ₩2,239 | -5.11% | 5.6만 |
|---|
| 2026.04.14 | ₩2,320 | ₩2,414 | ₩2,306 | ₩2,387 | +2.89% | 1.7만 |
|---|
| 2026.04.13 | ₩2,347 | ₩2,392 | ₩2,306 | ₩2,320 | -1.14% | 3.6만 |
|---|
| 2026.04.10 | ₩2,454 | ₩2,454 | ₩2,373 | ₩2,373 | -3.28% | 1.4만 |
|---|
| 2026.04.09 | ₩2,414 | ₩2,507 | ₩2,373 | ₩2,467 | +2.22% | 1.3만 |
|---|
| 2026.04.08 | ₩2,387 | ₩2,538 | ₩2,360 | ₩2,440 | +2.25% | 3.2만 |
|---|
| 2026.04.07 | ₩2,427 | ₩2,427 | ₩2,320 | ₩2,320 | -4.42% | 2.1만 |
|---|
| 2026.04.06 | ₩2,280 | ₩2,344 | ₩2,239 | ₩2,280 | 0.00% | 3.1만 |
|---|
| 2026.04.02 | ₩2,347 | ₩2,414 | ₩2,280 | ₩2,333 | -0.57% | 1.3만 |
|---|
| 2026.04.01 | ₩2,212 | ₩2,414 | ₩2,212 | ₩2,360 | +6.67% | 1.9만 |
|---|
| 2026.03.31 | ₩2,172 | ₩2,280 | ₩2,145 | ₩2,186 | +0.62% | 3.5만 |
|---|
| 2026.03.30 | ₩2,253 | ₩2,407 | ₩2,145 | ₩2,159 | -4.17% | 4.7만 |
|---|
| 2026.03.27 | ₩2,548 | ₩2,628 | ₩2,186 | ₩2,253 | -11.58% | 13만 |
|---|
| 2026.03.26 | ₩2,816 | ₩2,883 | ₩2,722 | ₩2,749 | -2.38% | 10.4만 |
|---|
| 2026.03.25 | ₩2,762 | ₩2,829 | ₩2,735 | ₩2,735 | -0.97% | 1.3만 |
|---|
| 2026.03.24 | ₩2,668 | ₩2,816 | ₩2,601 | ₩2,749 | +3.02% | 2.9만 |
|---|
| 2026.03.23 | ₩2,695 | ₩2,762 | ₩2,655 | ₩2,695 | 0.00% | 2.3만 |
|---|
| 2026.03.20 | ₩2,575 | ₩2,776 | ₩2,575 | ₩2,776 | +7.81% | 6.8만 |
|---|
| 2026.03.19 | ₩2,548 | ₩2,642 | ₩2,510 | ₩2,575 | +1.05% | 2만 |
|---|
| 2026.03.18 | ₩2,575 | ₩2,735 | ₩2,575 | ₩2,642 | +2.60% | 2만 |
|---|
| 2026.03.17 | ₩2,642 | ₩2,682 | ₩2,521 | ₩2,548 | -3.55% | 2.6만 |
|---|
| 2026.03.16 | ₩2,789 | ₩2,802 | ₩2,507 | ₩2,628 | -5.77% | 3만 |
|---|
| 2026.03.13 | ₩2,776 | ₩2,816 | ₩2,682 | ₩2,735 | -1.45% | 1.9만 |
|---|
| 2026.03.12 | ₩2,816 | ₩2,863 | ₩2,682 | ₩2,682 | -4.76% | 1.5만 |
|---|
| 2026.03.11 | ₩2,749 | ₩2,910 | ₩2,749 | ₩2,829 | +2.93% | 1.4만 |
|---|
| 2026.03.10 | ₩2,735 | ₩2,843 | ₩2,722 | ₩2,762 | +0.98% | 1.9만 |
|---|
| 2026.03.09 | ₩2,789 | ₩2,835 | ₩2,682 | ₩2,762 | -0.96% | 1.7만 |
|---|
| 2026.03.06 | ₩2,883 | ₩2,883 | ₩2,749 | ₩2,856 | -0.93% | 1.4만 |
|---|
| 2026.03.05 | ₩2,789 | ₩2,876 | ₩2,789 | ₩2,843 | +1.92% | 7.9천 |
|---|
| 2026.03.04 | ₩2,870 | ₩2,937 | ₩2,776 | ₩2,829 | -1.40% | 1.5만 |
|---|
| 2026.03.03 | ₩2,789 | ₩2,963 | ₩2,749 | ₩2,870 | +2.88% | 1.4만 |
|---|
| 2026.03.02 | ₩2,776 | ₩2,923 | ₩2,709 | ₩2,870 | +3.38% | 3.9만 |
|---|
| 2026.02.27 | ₩2,883 | ₩3,004 | ₩2,655 | ₩2,829 | -1.86% | 3.8만 |
|---|
| 2026.02.26 | ₩2,910 | ₩2,951 | ₩2,910 | ₩2,937 | +0.92% | 2.9천 |
|---|
| 2026.02.25 | ₩2,910 | ₩2,993 | ₩2,896 | ₩2,910 | 0.00% | 9.9천 |
|---|
| 2026.02.24 | ₩2,896 | ₩2,984 | ₩2,896 | ₩2,910 | +0.46% | 1.5만 |
|---|
| 2026.02.23 | ₩2,923 | ₩3,017 | ₩2,883 | ₩2,883 | -1.38% | 2.4만 |
|---|
| 2026.02.20 | ₩2,923 | ₩3,004 | ₩2,870 | ₩3,004 | +2.75% | 1.8만 |
|---|
| 2026.02.19 | ₩2,977 | ₩3,004 | ₩2,849 | ₩2,923 | -1.80% | 3.2만 |
|---|
| 2026.02.18 | ₩2,990 | ₩3,138 | ₩2,923 | ₩3,004 | +0.45% | 2.7만 |
|---|
| 2026.02.17 | ₩3,057 | ₩3,124 | ₩2,923 | ₩3,004 | -1.75% | 2.2만 |
|---|
| 2026.02.13 | ₩3,111 | ₩3,178 | ₩3,030 | ₩3,057 | -1.72% | 1.3만 |
|---|
| 2026.02.12 | ₩3,071 | ₩3,151 | ₩2,990 | ₩3,151 | +2.62% | 2만 |
|---|
| 2026.02.11 | ₩3,004 | ₩3,084 | ₩2,863 | ₩3,044 | +1.34% | 2.9만 |
|---|
| 2026.02.10 | ₩2,963 | ₩3,205 | ₩2,963 | ₩2,990 | +0.90% | 1.6만 |
|---|
| 2026.02.09 | ₩3,017 | ₩3,312 | ₩2,937 | ₩2,937 | -2.67% | 2.8만 |
|---|
| 2026.02.06 | ₩2,776 | ₩3,220 | ₩2,776 | ₩3,044 | +9.66% | 3.9만 |
|---|
| 2026.02.05 | ₩2,963 | ₩3,040 | ₩2,829 | ₩2,829 | -4.52% | 1.9만 |
|---|
| 2026.02.04 | ₩2,963 | ₩3,097 | ₩2,829 | ₩3,030 | +2.26% | 4.4만 |
|---|
| 2026.02.03 | ₩3,232 | ₩3,232 | ₩2,883 | ₩2,950 | -8.71% | 5.6만 |
|---|
| 2026.02.02 | ₩3,607 | ₩3,607 | ₩2,883 | ₩3,151 | -12.64% | 10.3만 |
|---|
| 2026.01.30 | ₩3,714 | ₩3,741 | ₩3,352 | ₩3,567 | -3.97% | 3.3만 |
|---|
| 2026.01.29 | ₩3,781 | ₩3,875 | ₩3,620 | ₩3,741 | -1.06% | 7.3만 |
|---|
| 2026.01.28 | ₩3,795 | ₩3,956 | ₩3,661 | ₩3,768 | -0.71% | 6.5만 |
|---|
| 2026.01.27 | ₩3,862 | ₩4,157 | ₩3,513 | ₩3,701 | -4.17% | 20.3만 |
|---|
| 2026.01.26 | ₩3,097 | ₩3,862 | ₩3,044 | ₩3,822 | +23.38% | 39.7만 |
|---|
| 2026.01.23 | ₩3,138 | ₩3,138 | ₩3,000 | ₩3,004 | -4.27% | 2.9만 |
|---|
| 2026.01.22 | ₩3,017 | ₩3,191 | ₩3,017 | ₩3,124 | +3.56% | 7.1만 |
|---|
| 2026.01.21 | ₩2,870 | ₩3,071 | ₩2,870 | ₩3,017 | +5.14% | 2.8만 |
|---|
| 2026.01.20 | ₩2,937 | ₩3,057 | ₩2,870 | ₩2,870 | -2.28% | 2.7만 |
|---|
| 2026.01.16 | ₩3,017 | ₩3,084 | ₩2,977 | ₩2,977 | -1.33% | 1.2만 |
|---|
| 2026.01.15 | ₩2,963 | ₩3,111 | ₩2,950 | ₩3,004 | +1.36% | 1.6만 |
|---|
| 2026.01.14 | ₩2,977 | ₩3,151 | ₩2,959 | ₩2,977 | 0.00% | 1.4만 |
|---|
| 2026.01.13 | ₩3,017 | ₩3,084 | ₩3,005 | ₩3,030 | +0.44% | 1.3만 |
|---|
| 2026.01.12 | ₩2,910 | ₩3,151 | ₩2,910 | ₩3,017 | +3.69% | 3.2만 |
|---|
| 2026.01.09 | ₩2,937 | ₩2,998 | ₩2,883 | ₩2,923 | -0.46% | 1.5만 |
|---|
| 2026.01.08 | ₩2,802 | ₩2,950 | ₩2,788 | ₩2,883 | +2.87% | 3만 |
|---|
| 2026.01.07 | ₩2,816 | ₩2,856 | ₩2,762 | ₩2,776 | -1.43% | 1.8만 |
|---|
| 2026.01.06 | ₩2,682 | ₩2,883 | ₩2,682 | ₩2,802 | +4.50% | 2.7만 |
|---|
| 2026.01.05 | ₩2,615 | ₩2,816 | ₩2,575 | ₩2,682 | +2.56% | 4.2만 |
|---|
| 2026.01.02 | ₩2,427 | ₩2,642 | ₩2,427 | ₩2,642 | +8.84% | 2만 |
|---|
| 2025.12.31 | ₩2,387 | ₩2,499 | ₩2,339 | ₩2,427 | +1.69% | 5.8만 |
|---|
| 2025.12.30 | ₩2,588 | ₩2,588 | ₩2,398 | ₩2,414 | -6.74% | 9.2만 |
|---|
| 2025.12.29 | ₩2,709 | ₩2,738 | ₩2,482 | ₩2,561 | -5.45% | 10.1만 |
|---|
| 2025.12.26 | ₩2,695 | ₩2,762 | ₩2,682 | ₩2,709 | +0.50% | 3.4만 |
|---|
| 2025.12.24 | ₩2,682 | ₩2,802 | ₩2,682 | ₩2,722 | +1.50% | 2.6만 |
|---|
| 2025.12.23 | ₩2,864 | ₩2,910 | ₩2,682 | ₩2,682 | -6.37% | 5.2만 |
|---|
| 2025.12.22 | ₩2,776 | ₩2,937 | ₩2,776 | ₩2,856 | +2.90% | 5.4만 |
|---|
| 2025.12.19 | ₩2,682 | ₩2,910 | ₩2,682 | ₩2,776 | +3.50% | 7.9만 |
|---|
| 2025.12.18 | ₩2,762 | ₩2,843 | ₩2,695 | ₩2,695 | -2.43% | 6.2만 |
|---|
| 2025.12.17 | ₩2,896 | ₩2,910 | ₩2,776 | ₩2,776 | -4.17% | 3.4만 |
|---|
| 2025.12.16 | ₩2,910 | ₩2,982 | ₩2,816 | ₩2,856 | -1.84% | 5만 |
|---|
| 2025.12.15 | ₩3,084 | ₩3,095 | ₩2,896 | ₩2,910 | -5.65% | 4만 |
|---|
| 2025.12.12 | ₩3,151 | ₩3,151 | ₩3,017 | ₩3,111 | -1.28% | 2.5만 |
|---|
| 2025.12.11 | ₩3,071 | ₩3,151 | ₩3,071 | ₩3,111 | +1.31% | 7.8천 |
|---|
| 2025.12.10 | ₩3,017 | ₩3,170 | ₩2,951 | ₩3,084 | +2.22% | 2.8만 |
|---|
| 2025.12.09 | ₩2,923 | ₩3,138 | ₩2,923 | ₩3,084 | +5.50% | 2.4만 |
|---|
| 2025.12.08 | ₩3,071 | ₩3,071 | ₩2,937 | ₩2,950 | -3.93% | 5.5만 |
|---|
| 2025.12.05 | ₩3,165 | ₩3,419 | ₩2,963 | ₩3,017 | -4.66% | 34.7만 |
|---|
| 2025.12.04 | ₩3,097 | ₩3,173 | ₩2,963 | ₩3,124 | +0.87% | 2.2만 |
|---|
| 2025.12.03 | ₩2,910 | ₩3,165 | ₩2,896 | ₩3,151 | +8.29% | 2.4만 |
|---|
| 2025.12.02 | ₩3,144 | ₩3,191 | ₩3,047 | ₩3,084 | -1.92% | 2.2만 |
|---|
| 2025.12.01 | ₩3,124 | ₩3,205 | ₩3,124 | ₩3,205 | +2.58% | 1.6만 |
|---|
| 2025.11.28 | ₩3,044 | ₩3,258 | ₩3,044 | ₩3,165 | +3.96% | 2.7만 |
|---|
| 2025.11.26 | ₩3,071 | ₩3,182 | ₩3,017 | ₩3,084 | +0.44% | 2.2만 |
|---|
| 2025.11.25 | ₩3,017 | ₩3,258 | ₩2,950 | ₩3,071 | +1.78% | 2.8만 |
|---|
| 2025.11.24 | ₩3,057 | ₩3,084 | ₩3,017 | ₩3,084 | +0.88% | 1.3만 |
|---|
| 2025.11.21 | ₩2,856 | ₩3,057 | ₩2,848 | ₩3,044 | +6.57% | 2.2만 |
|---|
| 2025.11.20 | ₩2,963 | ₩3,071 | ₩2,883 | ₩2,883 | -2.71% | 2.6만 |
|---|
| 2025.11.19 | ₩3,084 | ₩3,091 | ₩2,883 | ₩2,923 | -5.22% | 3.3만 |
|---|
| 2025.11.18 | ₩3,084 | ₩3,379 | ₩3,075 | ₩3,124 | +1.30% | 1.3만 |
|---|
| 2025.11.17 | ₩3,232 | ₩3,339 | ₩3,097 | ₩3,111 | -3.73% | 3.3만 |
|---|
| 2025.11.14 | ₩3,460 | ₩3,460 | ₩3,151 | ₩3,258 | -5.81% | 3.9만 |
|---|
| 2025.11.13 | ₩3,352 | ₩3,540 | ₩3,299 | ₩3,379 | +0.80% | 6.8만 |
|---|
| 2025.11.12 | ₩3,285 | ₩3,379 | ₩3,191 | ₩3,339 | +1.63% | 3.3만 |
|---|
| 2025.11.11 | ₩3,272 | ₩3,285 | ₩3,191 | ₩3,232 | -1.23% | 1.7만 |
|---|
| 2025.11.10 | ₩3,245 | ₩3,285 | ₩3,191 | ₩3,245 | 0.00% | 2.3만 |
|---|
| 2025.11.07 | ₩3,232 | ₩3,312 | ₩3,205 | ₩3,245 | +0.41% | 2.8만 |
|---|
| 2025.11.06 | ₩3,312 | ₩3,346 | ₩3,232 | ₩3,245 | -2.02% | 2.1만 |
|---|
| 2025.11.05 | ₩3,232 | ₩3,366 | ₩3,232 | ₩3,352 | +3.73% | 2만 |
|---|
| 2025.11.04 | ₩3,419 | ₩3,486 | ₩3,232 | ₩3,245 | -5.10% | 5만 |
|---|
| 2025.11.03 | ₩3,647 | ₩3,647 | ₩3,553 | ₩3,553 | -2.57% | 3.3만 |
|---|
| 2025.10.31 | ₩3,513 | ₩3,647 | ₩3,486 | ₩3,647 | +3.82% | 2만 |
|---|
| 2025.10.30 | ₩3,647 | ₩3,755 | ₩3,513 | ₩3,553 | -2.57% | 7.1만 |
|---|
| 2025.10.29 | ₩3,728 | ₩3,822 | ₩3,634 | ₩3,687 | -1.08% | 4.1만 |
|---|
| 2025.10.28 | ₩3,701 | ₩3,848 | ₩3,701 | ₩3,728 | +0.72% | 2.3만 |
|---|
| 2025.10.27 | ₩3,768 | ₩3,781 | ₩3,714 | ₩3,728 | -1.07% | 1만 |
|---|
| 2025.10.24 | ₩3,714 | ₩3,808 | ₩3,675 | ₩3,781 | +1.81% | 1.8만 |
|---|
| 2025.10.23 | ₩3,701 | ₩3,822 | ₩3,634 | ₩3,701 | 0.00% | 2.6만 |
|---|
| 2025.10.22 | ₩3,848 | ₩3,862 | ₩3,658 | ₩3,701 | -3.83% | 3.1만 |
|---|
| 2025.10.21 | ₩3,808 | ₩3,889 | ₩3,755 | ₩3,875 | +1.76% | 2.4만 |
|---|
| 2025.10.20 | ₩3,795 | ₩3,909 | ₩3,728 | ₩3,808 | +0.35% | 2.7만 |
|---|
| 2025.10.17 | ₩3,714 | ₩3,889 | ₩3,634 | ₩3,741 | +0.72% | 3.3만 |
|---|
| 2025.10.16 | ₩3,929 | ₩3,929 | ₩3,701 | ₩3,714 | -5.46% | 2.6만 |
|---|
| 2025.10.15 | ₩3,755 | ₩3,956 | ₩3,755 | ₩3,902 | +3.93% | 5.1만 |
|---|
| 2025.10.14 | ₩3,755 | ₩3,875 | ₩3,701 | ₩3,822 | +1.79% | 4.4만 |
|---|
| 2025.10.13 | ₩3,714 | ₩3,875 | ₩3,696 | ₩3,728 | +0.36% | 2.1만 |
|---|
| 2025.10.10 | ₩3,969 | ₩3,982 | ₩3,634 | ₩3,687 | -7.09% | 6.6만 |
|---|