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 | ₩4,327 | ₩4,443 | ₩4,180 | ₩4,287 | -0.93% | 11.3만 |
| 2026.10.08 | ₩4,233 | ₩4,620 | ₩4,153 | ₩4,300 | +1.58% | 23.9만 |
| 2026.10.07 | ₩4,353 | ₩4,567 | ₩4,166 | ₩4,380 | +0.61% | 19.1만 |
| 2026.10.06 | ₩4,460 | ₩4,594 | ₩4,301 | ₩4,433 | -0.60% | 11.9만 |
| 2026.10.05 | ₩4,353 | ₩4,594 | ₩4,166 | ₩4,447 | +2.15% | 15.6만 |
| 2026.10.02 | ₩4,126 | ₩4,460 | ₩4,038 | ₩4,407 | +6.80% | 36.5만 |
| 2026.10.01 | ₩4,113 | ₩4,273 | ₩3,979 | ₩4,206 | +2.27% | 27.5만 |
| 2026.09.30 | ₩3,766 | ₩4,260 | ₩3,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,247 |
| +12.77% |
| 33.4만 |
| 2026.09.29 | ₩3,539 | ₩3,859 | ₩3,519 | ₩3,752 | +6.04% | 40.2만 |
|---|
| 2026.09.28 | ₩3,479 | ₩3,525 | ₩3,405 | ₩3,499 | +0.58% | 17만 |
|---|
| 2026.09.25 | ₩3,352 | ₩3,539 | ₩3,258 | ₩3,499 | +4.38% | 19.6만 |
|---|
| 2026.09.24 | ₩3,379 | ₩3,457 | ₩3,272 | ₩3,338 | -1.19% | 9만 |
|---|
| 2026.09.23 | ₩3,352 | ₩3,536 | ₩3,298 | ₩3,405 | +1.59% | 12.9만 |
|---|
| 2026.09.22 | ₩3,392 | ₩3,424 | ₩3,298 | ₩3,365 | -0.79% | 15.7만 |
|---|
| 2026.09.21 | ₩3,432 | ₩3,555 | ₩3,392 | ₩3,392 | -1.17% | 10.8만 |
|---|
| 2026.09.18 | ₩3,485 | ₩3,519 | ₩3,365 | ₩3,459 | -0.77% | 13.2만 |
|---|
| 2026.09.17 | ₩3,419 | ₩3,579 | ₩3,405 | ₩3,472 | +1.56% | 17.2만 |
|---|
| 2026.09.16 | ₩3,365 | ₩3,459 | ₩3,285 | ₩3,352 | -0.40% | 11.1만 |
|---|
| 2026.09.15 | ₩3,419 | ₩3,532 | ₩3,305 | ₩3,365 | -1.56% | 21.5만 |
|---|
| 2026.09.14 | ₩3,579 | ₩3,592 | ₩3,432 | ₩3,445 | -3.73% | 27.3만 |
|---|
| 2026.09.11 | ₩3,726 | ₩3,819 | ₩3,579 | ₩3,619 | -2.87% | 15.1만 |
|---|
| 2026.09.10 | ₩3,726 | ₩3,806 | ₩3,699 | ₩3,726 | 0.00% | 9.6만 |
|---|
| 2026.09.09 | ₩3,846 | ₩3,873 | ₩3,712 | ₩3,766 | -2.08% | 25.1만 |
|---|
| 2026.09.08 | ₩3,953 | ₩4,026 | ₩3,819 | ₩3,846 | -2.70% | 23.6만 |
|---|
| 2026.09.04 | ₩3,926 | ₩4,100 | ₩3,873 | ₩4,073 | +3.74% | 23.3만 |
|---|
| 2026.09.03 | ₩4,060 | ₩4,073 | ₩3,873 | ₩3,966 | -2.30% | 23.9만 |
|---|
| 2026.09.02 | ₩4,126 | ₩4,263 | ₩3,966 | ₩4,033 | -2.27% | 26.5만 |
|---|
| 2026.09.01 | ₩4,206 | ₩4,345 | ₩4,101 | ₩4,140 | -1.59% | 41.8만 |
|---|
| 2026.08.31 | ₩4,487 | ₩4,527 | ₩4,126 | ₩4,206 | -6.25% | 47.2만 |
|---|
| 2026.08.28 | ₩4,754 | ₩4,781 | ₩4,420 | ₩4,487 | -5.62% | 65.1만 |
|---|
| 2026.08.27 | ₩4,887 | ₩4,914 | ₩4,514 | ₩4,714 | -3.55% | 100.1만 |
|---|
| 2026.08.26 | ₩4,660 | ₩5,315 | ₩4,556 | ₩4,807 | +3.15% | 310.2만 |
|---|
| 2026.08.25 | ₩4,620 | ₩4,874 | ₩4,247 | ₩4,701 | +1.73% | 87.7만 |
|---|
| 2026.08.24 | ₩4,660 | ₩4,977 | ₩4,353 | ₩4,660 | 0.00% | 126.9만 |
|---|
| 2026.08.21 | ₩5,128 | ₩5,155 | ₩4,393 | ₩4,674 | -8.85% | 166.5만 |
|---|
| 2026.08.20 | ₩3,953 | ₩5,383 | ₩3,859 | ₩4,968 | +25.68% | 1501만 |
|---|
| 2026.08.19 | ₩5,195 | ₩5,462 | ₩3,786 | ₩3,873 | -25.45% | 774.6만 |
|---|
| 2026.08.18 | ₩6,049 | ₩6,610 | ₩5,355 | ₩5,929 | -1.99% | 1.1억 |
|---|
| 2026.08.17 | ₩2,804 | ₩2,884 | ₩2,739 | ₩2,791 | -0.48% | 2803.5만 |
|---|
| 2026.08.14 | ₩2,597 | ₩2,924 | ₩2,470 | ₩2,798 | +7.71% | 53.7만 |
|---|
| 2026.08.13 | ₩3,499 | ₩3,634 | ₩3,432 | ₩3,445 | -1.53% | 38만 |
|---|
| 2026.08.12 | ₩3,552 | ₩3,568 | ₩3,405 | ₩3,512 | -1.13% | 10.8만 |
|---|
| 2026.08.11 | ₩3,659 | ₩3,718 | ₩3,525 | ₩3,552 | -2.92% | 13.6만 |
|---|
| 2026.08.10 | ₩3,699 | ₩3,699 | ₩3,480 | ₩3,606 | -2.53% | 13.8만 |
|---|
| 2026.08.07 | ₩3,592 | ₩3,704 | ₩3,539 | ₩3,672 | +2.23% | 18.4만 |
|---|
| 2026.08.06 | ₩3,886 | ₩3,911 | ₩3,445 | ₩3,512 | -9.62% | 70.8만 |
|---|
| 2026.08.05 | ₩3,993 | ₩4,060 | ₩3,592 | ₩3,939 | -1.34% | 182.4만 |
|---|
| 2026.08.04 | ₩2,951 | ₩3,632 | ₩2,904 | ₩3,512 | +19.00% | 69.1만 |
|---|
| 2026.08.03 | ₩2,844 | ₩2,965 | ₩2,780 | ₩2,898 | +1.88% | 6.1만 |
|---|
| 2026.07.31 | ₩2,697 | ₩2,844 | ₩2,617 | ₩2,798 | +3.71% | 11.5만 |
|---|
| 2026.07.30 | ₩2,604 | ₩2,751 | ₩2,591 | ₩2,697 | +3.59% | 13.2만 |
|---|
| 2026.07.29 | ₩2,697 | ₩2,738 | ₩2,564 | ₩2,604 | -3.47% | 13.5만 |
|---|
| 2026.07.28 | ₩2,844 | ₩2,844 | ₩2,644 | ₩2,744 | -3.52% | 11.6만 |
|---|
| 2026.07.27 | ₩2,738 | ₩2,814 | ₩2,684 | ₩2,778 | +1.46% | 4.1만 |
|---|
| 2026.07.24 | ₩2,751 | ₩2,751 | ₩2,644 | ₩2,697 | -1.94% | 8만 |
|---|
| 2026.07.23 | ₩2,818 | ₩2,871 | ₩2,711 | ₩2,724 | -3.32% | 10.3만 |
|---|
| 2026.07.22 | ₩2,911 | ₩2,978 | ₩2,858 | ₩2,858 | -1.83% | 5.2만 |
|---|
| 2026.07.21 | ₩2,924 | ₩3,058 | ₩2,898 | ₩2,951 | +0.91% | 3.7만 |
|---|
| 2026.07.20 | ₩2,911 | ₩2,981 | ₩2,884 | ₩2,911 | 0.00% | 4.4만 |
|---|
| 2026.07.17 | ₩2,818 | ₩2,911 | ₩2,818 | ₩2,884 | +2.37% | 11.6만 |
|---|
| 2026.07.16 | ₩3,098 | ₩3,111 | ₩2,818 | ₩2,871 | -7.33% | 11.2만 |
|---|
| 2026.07.15 | ₩3,205 | ₩3,208 | ₩2,978 | ₩3,098 | -3.33% | 14.8만 |
|---|
| 2026.07.14 | ₩3,192 | ₩3,272 | ₩3,125 | ₩3,151 | -1.26% | 7.7만 |
|---|
| 2026.07.13 | ₩3,258 | ₩3,312 | ₩3,101 | ₩3,125 | -4.10% | 11.5만 |
|---|
| 2026.07.10 | ₩3,459 | ₩3,459 | ₩3,285 | ₩3,298 | -4.63% | 9.3만 |
|---|
| 2026.07.09 | ₩3,445 | ₩3,592 | ₩3,432 | ₩3,472 | +0.78% | 13.2만 |
|---|
| 2026.07.08 | ₩3,365 | ₩3,445 | ₩3,272 | ₩3,445 | +2.38% | 11.2만 |
|---|
| 2026.07.07 | ₩3,712 | ₩3,712 | ₩3,405 | ₩3,405 | -8.27% | 20.2만 |
|---|
| 2026.07.06 | ₩3,606 | ₩3,979 | ₩3,539 | ₩3,739 | +3.70% | 18.3만 |
|---|
| 2026.07.02 | ₩3,939 | ₩4,053 | ₩3,606 | ₩3,619 | -8.14% | 11.1만 |
|---|
| 2026.07.01 | ₩4,046 | ₩4,193 | ₩3,846 | ₩3,926 | -2.97% | 11만 |
|---|
| 2026.06.30 | ₩3,792 | ₩4,086 | ₩3,766 | ₩4,033 | +6.34% | 16.3만 |
|---|
| 2026.06.29 | ₩3,752 | ₩3,899 | ₩3,699 | ₩3,819 | +1.78% | 20.3만 |
|---|
| 2026.06.26 | ₩3,712 | ₩3,953 | ₩3,686 | ₩3,792 | +2.16% | 13만 |
|---|
| 2026.06.25 | ₩3,939 | ₩3,939 | ₩3,606 | ₩3,779 | -4.07% | 20.2만 |
|---|
| 2026.06.24 | ₩4,220 | ₩4,380 | ₩3,953 | ₩3,953 | -6.33% | 26.2만 |
|---|
| 2026.06.23 | ₩4,060 | ₩4,474 | ₩4,046 | ₩4,300 | +5.92% | 29.5만 |
|---|
| 2026.06.22 | ₩4,287 | ₩4,554 | ₩4,180 | ₩4,393 | +2.49% | 34.5만 |
|---|
| 2026.06.18 | ₩4,460 | ₩4,647 | ₩4,166 | ₩4,166 | -6.59% | 49만 |
|---|
| 2026.06.17 | ₩4,260 | ₩4,660 | ₩4,120 | ₩4,520 | +6.11% | 30.1만 |
|---|
| 2026.06.16 | ₩4,447 | ₩4,594 | ₩4,056 | ₩4,420 | -0.60% | 72.2만 |
|---|
| 2026.06.15 | ₩4,767 | ₩4,941 | ₩4,287 | ₩4,554 | -4.48% | 76.7만 |
|---|
| 2026.06.12 | ₩5,368 | ₩5,681 | ₩4,527 | ₩4,674 | -12.94% | 93.2만 |
|---|
| 2026.06.11 | ₩4,567 | ₩5,762 | ₩4,567 | ₩5,702 | +24.85% | 135.7만 |
|---|
| 2026.06.10 | ₩5,675 | ₩6,196 | ₩4,874 | ₩4,887 | -13.88% | 493.5만 |
|---|
| 2026.06.09 | ₩5,034 | ₩5,275 | ₩4,407 | ₩4,781 | -5.04% | 454.7만 |
|---|
| 2026.06.08 | ₩5,342 | ₩6,944 | ₩5,008 | ₩5,288 | -1.00% | 203.7만 |
|---|
| 2026.06.05 | ₩6,730 | ₩7,318 | ₩6,290 | ₩6,330 | -5.95% | 261.6만 |
|---|
| 2026.06.04 | ₩7,491 | ₩8,279 | ₩6,023 | ₩7,051 | -5.88% | 1257.9만 |
|---|
| 2026.06.03 | ₩8,653 | ₩11,044 | ₩7,211 | ₩9,962 | +15.12% | 1.1억 |
|---|
| 2026.06.02 | ₩3,098 | ₩3,125 | ₩2,978 | ₩2,978 | -3.88% | 1979.7만 |
|---|
| 2026.06.01 | ₩3,018 | ₩3,125 | ₩2,991 | ₩3,125 | +3.54% | 2.1만 |
|---|
| 2026.05.29 | ₩3,018 | ₩3,085 | ₩2,898 | ₩3,045 | +0.88% | 5.1만 |
|---|
| 2026.05.28 | ₩2,871 | ₩3,151 | ₩2,858 | ₩3,058 | +6.51% | 10.4만 |
|---|
| 2026.05.27 | ₩2,791 | ₩2,924 | ₩2,711 | ₩2,924 | +4.78% | 5.7만 |
|---|
| 2026.05.26 | ₩2,738 | ₩2,819 | ₩2,644 | ₩2,804 | +2.44% | 8.2만 |
|---|
| 2026.05.22 | ₩2,738 | ₩2,831 | ₩2,671 | ₩2,804 | +2.44% | 3.4만 |
|---|
| 2026.05.21 | ₩2,778 | ₩2,818 | ₩2,617 | ₩2,724 | -1.92% | 6.8만 |
|---|
| 2026.05.20 | ₩2,671 | ₩2,818 | ₩2,631 | ₩2,778 | +4.00% | 6.7만 |
|---|
| 2026.05.19 | ₩2,778 | ₩2,871 | ₩2,644 | ₩2,697 | -2.88% | 9.9만 |
|---|
| 2026.05.18 | ₩2,778 | ₩2,911 | ₩2,604 | ₩2,804 | +0.96% | 11.1만 |
|---|
| 2026.05.15 | ₩2,511 | ₩2,911 | ₩2,484 | ₩2,844 | +13.30% | 24.1만 |
|---|
| 2026.05.14 | ₩2,657 | ₩2,884 | ₩2,577 | ₩2,644 | -0.50% | 39.3만 |
|---|
| 2026.05.13 | ₩2,617 | ₩2,764 | ₩2,340 | ₩2,711 | +3.57% | 64만 |
|---|
| 2026.05.12 | ₩2,791 | ₩2,871 | ₩2,444 | ₩2,564 | -8.13% | 737.3만 |
|---|
| 2026.05.11 | ₩2,470 | ₩2,576 | ₩2,457 | ₩2,524 | +2.16% | 502.7만 |
|---|
| 2026.05.08 | ₩2,484 | ₩2,524 | ₩2,457 | ₩2,457 | -1.08% | 3.7만 |
|---|
| 2026.05.07 | ₩2,484 | ₩2,555 | ₩2,425 | ₩2,470 | -0.54% | 2.3만 |
|---|
| 2026.05.06 | ₩2,404 | ₩2,497 | ₩2,377 | ₩2,497 | +3.89% | 4.1만 |
|---|
| 2026.05.05 | ₩2,470 | ₩2,470 | ₩2,404 | ₩2,404 | -2.70% | 9.1천 |
|---|
| 2026.05.04 | ₩2,404 | ₩2,508 | ₩2,283 | ₩2,404 | 0.00% | 3.6만 |
|---|
| 2026.05.01 | ₩2,350 | ₩2,404 | ₩2,304 | ₩2,350 | 0.00% | 1.4만 |
|---|
| 2026.04.30 | ₩2,306 | ₩2,377 | ₩2,277 | ₩2,337 | +1.33% | 1.2만 |
|---|
| 2026.04.29 | ₩2,257 | ₩2,310 | ₩2,243 | ₩2,270 | +0.59% | 1.9만 |
|---|
| 2026.04.28 | ₩2,257 | ₩2,337 | ₩2,243 | ₩2,257 | 0.00% | 8.2천 |
|---|
| 2026.04.27 | ₩2,243 | ₩2,361 | ₩2,243 | ₩2,243 | 0.00% | 1.4만 |
|---|
| 2026.04.24 | ₩2,270 | ₩2,324 | ₩2,230 | ₩2,297 | +1.18% | 5.7천 |
|---|
| 2026.04.23 | ₩2,270 | ₩2,324 | ₩2,257 | ₩2,277 | +0.29% | 2.6만 |
|---|
| 2026.04.22 | ₩2,243 | ₩2,324 | ₩2,217 | ₩2,270 | +1.19% | 1.6만 |
|---|
| 2026.04.21 | ₩2,257 | ₩2,283 | ₩2,203 | ₩2,257 | 0.00% | 3.6만 |
|---|
| 2026.04.20 | ₩2,257 | ₩2,390 | ₩2,203 | ₩2,217 | -1.78% | 3만 |
|---|
| 2026.04.17 | ₩2,324 | ₩2,398 | ₩2,270 | ₩2,270 | -2.30% | 1.1만 |
|---|
| 2026.04.16 | ₩2,283 | ₩2,337 | ₩2,234 | ₩2,270 | -0.58% | 1.4만 |
|---|
| 2026.04.15 | ₩2,350 | ₩2,404 | ₩2,137 | ₩2,230 | -5.11% | 5.6만 |
|---|
| 2026.04.14 | ₩2,310 | ₩2,404 | ₩2,297 | ₩2,377 | +2.89% | 1.7만 |
|---|
| 2026.04.13 | ₩2,337 | ₩2,382 | ₩2,297 | ₩2,310 | -1.14% | 3.6만 |
|---|
| 2026.04.10 | ₩2,444 | ₩2,444 | ₩2,364 | ₩2,364 | -3.28% | 1.4만 |
|---|
| 2026.04.09 | ₩2,404 | ₩2,497 | ₩2,364 | ₩2,457 | +2.22% | 1.3만 |
|---|
| 2026.04.08 | ₩2,377 | ₩2,528 | ₩2,350 | ₩2,430 | +2.25% | 3.2만 |
|---|
| 2026.04.07 | ₩2,417 | ₩2,417 | ₩2,310 | ₩2,310 | -4.42% | 2.1만 |
|---|
| 2026.04.06 | ₩2,270 | ₩2,334 | ₩2,230 | ₩2,270 | 0.00% | 3.1만 |
|---|
| 2026.04.02 | ₩2,337 | ₩2,404 | ₩2,270 | ₩2,324 | -0.57% | 1.3만 |
|---|
| 2026.04.01 | ₩2,203 | ₩2,404 | ₩2,203 | ₩2,350 | +6.67% | 1.9만 |
|---|
| 2026.03.31 | ₩2,163 | ₩2,270 | ₩2,137 | ₩2,177 | +0.62% | 3.5만 |
|---|
| 2026.03.30 | ₩2,243 | ₩2,397 | ₩2,137 | ₩2,150 | -4.17% | 4.7만 |
|---|
| 2026.03.27 | ₩2,537 | ₩2,617 | ₩2,177 | ₩2,243 | -11.58% | 13만 |
|---|
| 2026.03.26 | ₩2,804 | ₩2,871 | ₩2,711 | ₩2,738 | -2.38% | 10.4만 |
|---|
| 2026.03.25 | ₩2,751 | ₩2,818 | ₩2,724 | ₩2,724 | -0.97% | 1.3만 |
|---|
| 2026.03.24 | ₩2,657 | ₩2,804 | ₩2,591 | ₩2,738 | +3.02% | 2.9만 |
|---|
| 2026.03.23 | ₩2,684 | ₩2,751 | ₩2,644 | ₩2,684 | 0.00% | 2.3만 |
|---|
| 2026.03.20 | ₩2,564 | ₩2,764 | ₩2,564 | ₩2,764 | +7.81% | 6.8만 |
|---|
| 2026.03.19 | ₩2,537 | ₩2,631 | ₩2,500 | ₩2,564 | +1.05% | 2만 |
|---|
| 2026.03.18 | ₩2,564 | ₩2,724 | ₩2,564 | ₩2,631 | +2.60% | 2만 |
|---|
| 2026.03.17 | ₩2,631 | ₩2,671 | ₩2,511 | ₩2,537 | -3.55% | 2.6만 |
|---|
| 2026.03.16 | ₩2,778 | ₩2,791 | ₩2,497 | ₩2,617 | -5.77% | 3만 |
|---|
| 2026.03.13 | ₩2,764 | ₩2,804 | ₩2,671 | ₩2,724 | -1.45% | 1.9만 |
|---|
| 2026.03.12 | ₩2,804 | ₩2,851 | ₩2,671 | ₩2,671 | -4.76% | 1.5만 |
|---|
| 2026.03.11 | ₩2,738 | ₩2,898 | ₩2,738 | ₩2,818 | +2.93% | 1.4만 |
|---|
| 2026.03.10 | ₩2,724 | ₩2,831 | ₩2,711 | ₩2,751 | +0.98% | 1.9만 |
|---|
| 2026.03.09 | ₩2,778 | ₩2,823 | ₩2,671 | ₩2,751 | -0.96% | 1.7만 |
|---|
| 2026.03.06 | ₩2,871 | ₩2,871 | ₩2,738 | ₩2,844 | -0.93% | 1.4만 |
|---|
| 2026.03.05 | ₩2,778 | ₩2,864 | ₩2,778 | ₩2,831 | +1.92% | 7.9천 |
|---|
| 2026.03.04 | ₩2,858 | ₩2,924 | ₩2,764 | ₩2,818 | -1.40% | 1.5만 |
|---|
| 2026.03.03 | ₩2,778 | ₩2,951 | ₩2,738 | ₩2,858 | +2.88% | 1.4만 |
|---|
| 2026.03.02 | ₩2,764 | ₩2,911 | ₩2,697 | ₩2,858 | +3.38% | 3.9만 |
|---|
| 2026.02.27 | ₩2,871 | ₩2,991 | ₩2,644 | ₩2,818 | -1.86% | 3.8만 |
|---|
| 2026.02.26 | ₩2,898 | ₩2,939 | ₩2,898 | ₩2,924 | +0.92% | 2.9천 |
|---|
| 2026.02.25 | ₩2,898 | ₩2,981 | ₩2,884 | ₩2,898 | 0.00% | 9.9천 |
|---|
| 2026.02.24 | ₩2,884 | ₩2,971 | ₩2,884 | ₩2,898 | +0.46% | 1.5만 |
|---|
| 2026.02.23 | ₩2,911 | ₩3,005 | ₩2,871 | ₩2,871 | -1.38% | 2.4만 |
|---|
| 2026.02.20 | ₩2,911 | ₩2,991 | ₩2,858 | ₩2,991 | +2.75% | 1.8만 |
|---|
| 2026.02.19 | ₩2,965 | ₩2,991 | ₩2,838 | ₩2,911 | -1.80% | 3.2만 |
|---|
| 2026.02.18 | ₩2,978 | ₩3,125 | ₩2,911 | ₩2,991 | +0.45% | 2.7만 |
|---|
| 2026.02.17 | ₩3,045 | ₩3,111 | ₩2,911 | ₩2,991 | -1.75% | 2.2만 |
|---|
| 2026.02.13 | ₩3,098 | ₩3,165 | ₩3,018 | ₩3,045 | -1.72% | 1.3만 |
|---|
| 2026.02.12 | ₩3,058 | ₩3,138 | ₩2,978 | ₩3,138 | +2.62% | 2만 |
|---|
| 2026.02.11 | ₩2,991 | ₩3,071 | ₩2,851 | ₩3,031 | +1.34% | 2.9만 |
|---|
| 2026.02.10 | ₩2,951 | ₩3,192 | ₩2,951 | ₩2,978 | +0.90% | 1.6만 |
|---|
| 2026.02.09 | ₩3,005 | ₩3,298 | ₩2,924 | ₩2,924 | -2.67% | 2.8만 |
|---|
| 2026.02.06 | ₩2,764 | ₩3,206 | ₩2,764 | ₩3,031 | +9.66% | 3.9만 |
|---|
| 2026.02.05 | ₩2,951 | ₩3,027 | ₩2,818 | ₩2,818 | -4.52% | 1.9만 |
|---|
| 2026.02.04 | ₩2,951 | ₩3,085 | ₩2,818 | ₩3,018 | +2.26% | 4.4만 |
|---|
| 2026.02.03 | ₩3,218 | ₩3,218 | ₩2,871 | ₩2,938 | -8.71% | 5.6만 |
|---|
| 2026.02.02 | ₩3,592 | ₩3,592 | ₩2,871 | ₩3,138 | -12.64% | 10.3만 |
|---|
| 2026.01.30 | ₩3,699 | ₩3,726 | ₩3,338 | ₩3,552 | -3.97% | 3.3만 |
|---|
| 2026.01.29 | ₩3,766 | ₩3,859 | ₩3,606 | ₩3,726 | -1.06% | 7.3만 |
|---|
| 2026.01.28 | ₩3,779 | ₩3,939 | ₩3,646 | ₩3,752 | -0.71% | 6.5만 |
|---|
| 2026.01.27 | ₩3,846 | ₩4,140 | ₩3,499 | ₩3,686 | -4.17% | 20.3만 |
|---|
| 2026.01.26 | ₩3,085 | ₩3,846 | ₩3,031 | ₩3,806 | +23.38% | 39.7만 |
|---|
| 2026.01.23 | ₩3,125 | ₩3,125 | ₩2,987 | ₩2,991 | -4.27% | 2.9만 |
|---|
| 2026.01.22 | ₩3,005 | ₩3,178 | ₩3,005 | ₩3,111 | +3.56% | 7.1만 |
|---|
| 2026.01.21 | ₩2,858 | ₩3,058 | ₩2,858 | ₩3,005 | +5.14% | 2.8만 |
|---|
| 2026.01.20 | ₩2,924 | ₩3,045 | ₩2,858 | ₩2,858 | -2.28% | 2.7만 |
|---|
| 2026.01.16 | ₩3,005 | ₩3,071 | ₩2,965 | ₩2,965 | -1.33% | 1.2만 |
|---|
| 2026.01.15 | ₩2,951 | ₩3,098 | ₩2,938 | ₩2,991 | +1.36% | 1.6만 |
|---|
| 2026.01.14 | ₩2,965 | ₩3,138 | ₩2,947 | ₩2,965 | 0.00% | 1.4만 |
|---|
| 2026.01.13 | ₩3,005 | ₩3,071 | ₩2,993 | ₩3,018 | +0.44% | 1.3만 |
|---|
| 2026.01.12 | ₩2,898 | ₩3,138 | ₩2,898 | ₩3,005 | +3.69% | 3.2만 |
|---|
| 2026.01.09 | ₩2,924 | ₩2,986 | ₩2,871 | ₩2,911 | -0.46% | 1.5만 |
|---|
| 2026.01.08 | ₩2,791 | ₩2,938 | ₩2,776 | ₩2,871 | +2.87% | 3만 |
|---|
| 2026.01.07 | ₩2,804 | ₩2,844 | ₩2,751 | ₩2,764 | -1.43% | 1.8만 |
|---|
| 2026.01.06 | ₩2,671 | ₩2,871 | ₩2,671 | ₩2,791 | +4.50% | 2.7만 |
|---|
| 2026.01.05 | ₩2,604 | ₩2,804 | ₩2,564 | ₩2,671 | +2.56% | 4.2만 |
|---|
| 2026.01.02 | ₩2,417 | ₩2,631 | ₩2,417 | ₩2,631 | +8.84% | 2만 |
|---|
| 2025.12.31 | ₩2,377 | ₩2,489 | ₩2,329 | ₩2,417 | +1.69% | 5.8만 |
|---|
| 2025.12.30 | ₩2,577 | ₩2,577 | ₩2,388 | ₩2,404 | -6.74% | 9.2만 |
|---|
| 2025.12.29 | ₩2,697 | ₩2,727 | ₩2,472 | ₩2,551 | -5.45% | 10.1만 |
|---|
| 2025.12.26 | ₩2,684 | ₩2,751 | ₩2,671 | ₩2,697 | +0.50% | 3.4만 |
|---|
| 2025.12.24 | ₩2,671 | ₩2,791 | ₩2,671 | ₩2,711 | +1.50% | 2.6만 |
|---|
| 2025.12.23 | ₩2,852 | ₩2,898 | ₩2,671 | ₩2,671 | -6.37% | 5.2만 |
|---|
| 2025.12.22 | ₩2,764 | ₩2,924 | ₩2,764 | ₩2,844 | +2.90% | 5.4만 |
|---|
| 2025.12.19 | ₩2,671 | ₩2,898 | ₩2,671 | ₩2,764 | +3.50% | 7.9만 |
|---|
| 2025.12.18 | ₩2,751 | ₩2,831 | ₩2,684 | ₩2,684 | -2.43% | 6.2만 |
|---|
| 2025.12.17 | ₩2,884 | ₩2,898 | ₩2,764 | ₩2,764 | -4.17% | 3.4만 |
|---|
| 2025.12.16 | ₩2,898 | ₩2,970 | ₩2,804 | ₩2,844 | -1.84% | 5만 |
|---|
| 2025.12.15 | ₩3,071 | ₩3,082 | ₩2,884 | ₩2,898 | -5.65% | 4만 |
|---|
| 2025.12.12 | ₩3,138 | ₩3,138 | ₩3,005 | ₩3,098 | -1.28% | 2.5만 |
|---|
| 2025.12.11 | ₩3,058 | ₩3,138 | ₩3,058 | ₩3,098 | +1.31% | 7.8천 |
|---|
| 2025.12.10 | ₩3,005 | ₩3,157 | ₩2,939 | ₩3,071 | +2.22% | 2.8만 |
|---|
| 2025.12.09 | ₩2,911 | ₩3,125 | ₩2,911 | ₩3,071 | +5.50% | 2.4만 |
|---|
| 2025.12.08 | ₩3,058 | ₩3,058 | ₩2,924 | ₩2,938 | -3.93% | 5.5만 |
|---|
| 2025.12.05 | ₩3,151 | ₩3,405 | ₩2,951 | ₩3,005 | -4.66% | 34.7만 |
|---|
| 2025.12.04 | ₩3,085 | ₩3,160 | ₩2,951 | ₩3,111 | +0.87% | 2.2만 |
|---|
| 2025.12.03 | ₩2,898 | ₩3,151 | ₩2,884 | ₩3,138 | +8.29% | 2.4만 |
|---|
| 2025.12.02 | ₩3,131 | ₩3,178 | ₩3,034 | ₩3,071 | -1.92% | 2.2만 |
|---|
| 2025.12.01 | ₩3,111 | ₩3,192 | ₩3,111 | ₩3,192 | +2.58% | 1.6만 |
|---|
| 2025.11.28 | ₩3,031 | ₩3,245 | ₩3,031 | ₩3,151 | +3.96% | 2.7만 |
|---|
| 2025.11.26 | ₩3,058 | ₩3,169 | ₩3,005 | ₩3,071 | +0.44% | 2.2만 |
|---|
| 2025.11.25 | ₩3,005 | ₩3,245 | ₩2,938 | ₩3,058 | +1.78% | 2.8만 |
|---|
| 2025.11.24 | ₩3,045 | ₩3,071 | ₩3,005 | ₩3,071 | +0.88% | 1.3만 |
|---|
| 2025.11.21 | ₩2,844 | ₩3,045 | ₩2,836 | ₩3,031 | +6.57% | 2.2만 |
|---|
| 2025.11.20 | ₩2,951 | ₩3,058 | ₩2,871 | ₩2,871 | -2.71% | 2.6만 |
|---|
| 2025.11.19 | ₩3,071 | ₩3,078 | ₩2,871 | ₩2,911 | -5.22% | 3.3만 |
|---|
| 2025.11.18 | ₩3,071 | ₩3,365 | ₩3,062 | ₩3,111 | +1.30% | 1.3만 |
|---|
| 2025.11.17 | ₩3,218 | ₩3,325 | ₩3,085 | ₩3,098 | -3.73% | 3.3만 |
|---|
| 2025.11.14 | ₩3,445 | ₩3,445 | ₩3,138 | ₩3,245 | -5.81% | 3.9만 |
|---|
| 2025.11.13 | ₩3,338 | ₩3,525 | ₩3,285 | ₩3,365 | +0.80% | 6.8만 |
|---|
| 2025.11.12 | ₩3,272 | ₩3,365 | ₩3,178 | ₩3,325 | +1.63% | 3.3만 |
|---|
| 2025.11.11 | ₩3,258 | ₩3,272 | ₩3,178 | ₩3,218 | -1.23% | 1.7만 |
|---|
| 2025.11.10 | ₩3,232 | ₩3,272 | ₩3,178 | ₩3,232 | 0.00% | 2.3만 |
|---|
| 2025.11.07 | ₩3,218 | ₩3,298 | ₩3,192 | ₩3,232 | +0.41% | 2.8만 |
|---|
| 2025.11.06 | ₩3,298 | ₩3,332 | ₩3,218 | ₩3,232 | -2.02% | 2.1만 |
|---|
| 2025.11.05 | ₩3,218 | ₩3,352 | ₩3,218 | ₩3,338 | +3.73% | 2만 |
|---|
| 2025.11.04 | ₩3,405 | ₩3,472 | ₩3,218 | ₩3,232 | -5.10% | 5만 |
|---|
| 2025.11.03 | ₩3,632 | ₩3,632 | ₩3,539 | ₩3,539 | -2.57% | 3.3만 |
|---|
| 2025.10.31 | ₩3,499 | ₩3,632 | ₩3,472 | ₩3,632 | +3.82% | 2만 |
|---|
| 2025.10.30 | ₩3,632 | ₩3,739 | ₩3,499 | ₩3,539 | -2.57% | 7.1만 |
|---|
| 2025.10.29 | ₩3,712 | ₩3,806 | ₩3,619 | ₩3,672 | -1.08% | 4.1만 |
|---|
| 2025.10.28 | ₩3,686 | ₩3,833 | ₩3,686 | ₩3,712 | +0.72% | 2.3만 |
|---|
| 2025.10.27 | ₩3,752 | ₩3,766 | ₩3,699 | ₩3,712 | -1.07% | 1만 |
|---|
| 2025.10.24 | ₩3,699 | ₩3,792 | ₩3,660 | ₩3,766 | +1.81% | 1.8만 |
|---|
| 2025.10.23 | ₩3,686 | ₩3,806 | ₩3,619 | ₩3,686 | 0.00% | 2.6만 |
|---|
| 2025.10.22 | ₩3,833 | ₩3,846 | ₩3,643 | ₩3,686 | -3.83% | 3.1만 |
|---|
| 2025.10.21 | ₩3,792 | ₩3,873 | ₩3,739 | ₩3,859 | +1.76% | 2.4만 |
|---|
| 2025.10.20 | ₩3,779 | ₩3,893 | ₩3,712 | ₩3,792 | +0.35% | 2.7만 |
|---|
| 2025.10.17 | ₩3,699 | ₩3,873 | ₩3,619 | ₩3,726 | +0.72% | 3.3만 |
|---|
| 2025.10.16 | ₩3,913 | ₩3,913 | ₩3,686 | ₩3,699 | -5.46% | 2.6만 |
|---|
| 2025.10.15 | ₩3,739 | ₩3,939 | ₩3,739 | ₩3,886 | +3.93% | 5.1만 |
|---|
| 2025.10.14 | ₩3,739 | ₩3,859 | ₩3,686 | ₩3,806 | +1.79% | 4.4만 |
|---|
| 2025.10.13 | ₩3,699 | ₩3,859 | ₩3,680 | ₩3,712 | +0.36% | 2.1만 |
|---|
| 2025.10.10 | ₩3,953 | ₩3,966 | ₩3,619 | ₩3,672 | -7.09% | 6.6만 |
|---|