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 | ₩4,329 | ₩4,445 | ₩4,182 | ₩4,288 | -0.93% | 11.3만 |
| 2026.10.08 | ₩4,235 | ₩4,622 | ₩4,155 | ₩4,302 | +1.58% | 23.9만 |
| 2026.10.07 | ₩4,355 | ₩4,569 | ₩4,168 | ₩4,382 | +0.61% | 19.1만 |
| 2026.10.06 | ₩4,462 | ₩4,596 | ₩4,303 | ₩4,435 | -0.60% | 11.9만 |
| 2026.10.05 | ₩4,355 | ₩4,596 | ₩4,168 | ₩4,449 | +2.15% | 15.6만 |
| 2026.10.02 | ₩4,128 | ₩4,462 | ₩4,040 | ₩4,409 | +6.80% | 36.5만 |
| 2026.10.01 | ₩4,115 | ₩4,275 | ₩3,981 | ₩4,208 | +2.27% | 27.5만 |
| 2026.09.30 | ₩3,767 | ₩4,262 | ₩3,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,248 |
| +12.77% |
| 33.4만 |
| 2026.09.29 | ₩3,540 | ₩3,861 | ₩3,520 | ₩3,754 | +6.04% | 40.2만 |
|---|
| 2026.09.28 | ₩3,480 | ₩3,527 | ₩3,407 | ₩3,500 | +0.58% | 17만 |
|---|
| 2026.09.25 | ₩3,353 | ₩3,540 | ₩3,260 | ₩3,500 | +4.38% | 19.6만 |
|---|
| 2026.09.24 | ₩3,380 | ₩3,459 | ₩3,273 | ₩3,340 | -1.19% | 9만 |
|---|
| 2026.09.23 | ₩3,353 | ₩3,538 | ₩3,300 | ₩3,407 | +1.59% | 12.9만 |
|---|
| 2026.09.22 | ₩3,393 | ₩3,425 | ₩3,300 | ₩3,367 | -0.79% | 15.7만 |
|---|
| 2026.09.21 | ₩3,433 | ₩3,556 | ₩3,393 | ₩3,393 | -1.17% | 10.8만 |
|---|
| 2026.09.18 | ₩3,487 | ₩3,520 | ₩3,367 | ₩3,460 | -0.77% | 13.2만 |
|---|
| 2026.09.17 | ₩3,420 | ₩3,580 | ₩3,407 | ₩3,474 | +1.56% | 17.2만 |
|---|
| 2026.09.16 | ₩3,367 | ₩3,460 | ₩3,287 | ₩3,353 | -0.40% | 11.1만 |
|---|
| 2026.09.15 | ₩3,420 | ₩3,534 | ₩3,307 | ₩3,367 | -1.56% | 21.5만 |
|---|
| 2026.09.14 | ₩3,580 | ₩3,594 | ₩3,433 | ₩3,447 | -3.73% | 27.3만 |
|---|
| 2026.09.11 | ₩3,727 | ₩3,821 | ₩3,580 | ₩3,621 | -2.87% | 15.1만 |
|---|
| 2026.09.10 | ₩3,727 | ₩3,808 | ₩3,701 | ₩3,727 | 0.00% | 9.6만 |
|---|
| 2026.09.09 | ₩3,848 | ₩3,874 | ₩3,714 | ₩3,767 | -2.08% | 25.1만 |
|---|
| 2026.09.08 | ₩3,955 | ₩4,028 | ₩3,821 | ₩3,848 | -2.70% | 23.6만 |
|---|
| 2026.09.04 | ₩3,928 | ₩4,101 | ₩3,874 | ₩4,075 | +3.74% | 23.3만 |
|---|
| 2026.09.03 | ₩4,061 | ₩4,075 | ₩3,874 | ₩3,968 | -2.30% | 23.9만 |
|---|
| 2026.09.02 | ₩4,128 | ₩4,264 | ₩3,968 | ₩4,035 | -2.27% | 26.5만 |
|---|
| 2026.09.01 | ₩4,208 | ₩4,347 | ₩4,103 | ₩4,142 | -1.59% | 41.8만 |
|---|
| 2026.08.31 | ₩4,489 | ₩4,529 | ₩4,128 | ₩4,208 | -6.25% | 47.2만 |
|---|
| 2026.08.28 | ₩4,756 | ₩4,783 | ₩4,422 | ₩4,489 | -5.62% | 65.1만 |
|---|
| 2026.08.27 | ₩4,890 | ₩4,916 | ₩4,516 | ₩4,716 | -3.55% | 100.1만 |
|---|
| 2026.08.26 | ₩4,663 | ₩5,317 | ₩4,558 | ₩4,810 | +3.15% | 310.2만 |
|---|
| 2026.08.25 | ₩4,622 | ₩4,876 | ₩4,248 | ₩4,703 | +1.73% | 87.7만 |
|---|
| 2026.08.24 | ₩4,663 | ₩4,979 | ₩4,355 | ₩4,663 | 0.00% | 126.9만 |
|---|
| 2026.08.21 | ₩5,130 | ₩5,157 | ₩4,395 | ₩4,676 | -8.85% | 166.5만 |
|---|
| 2026.08.20 | ₩3,955 | ₩5,385 | ₩3,861 | ₩4,970 | +25.68% | 1501만 |
|---|
| 2026.08.19 | ₩5,197 | ₩5,464 | ₩3,788 | ₩3,874 | -25.45% | 774.6만 |
|---|
| 2026.08.18 | ₩6,052 | ₩6,613 | ₩5,357 | ₩5,932 | -1.99% | 1.1억 |
|---|
| 2026.08.17 | ₩2,806 | ₩2,886 | ₩2,740 | ₩2,792 | -0.48% | 2803.5만 |
|---|
| 2026.08.14 | ₩2,598 | ₩2,926 | ₩2,472 | ₩2,799 | +7.71% | 53.7만 |
|---|
| 2026.08.13 | ₩3,500 | ₩3,635 | ₩3,433 | ₩3,447 | -1.53% | 38만 |
|---|
| 2026.08.12 | ₩3,554 | ₩3,570 | ₩3,407 | ₩3,514 | -1.13% | 10.8만 |
|---|
| 2026.08.11 | ₩3,661 | ₩3,719 | ₩3,527 | ₩3,554 | -2.92% | 13.6만 |
|---|
| 2026.08.10 | ₩3,701 | ₩3,701 | ₩3,482 | ₩3,607 | -2.53% | 13.8만 |
|---|
| 2026.08.07 | ₩3,594 | ₩3,706 | ₩3,540 | ₩3,674 | +2.23% | 18.4만 |
|---|
| 2026.08.06 | ₩3,888 | ₩3,913 | ₩3,447 | ₩3,514 | -9.62% | 70.8만 |
|---|
| 2026.08.05 | ₩3,995 | ₩4,061 | ₩3,594 | ₩3,941 | -1.34% | 182.4만 |
|---|
| 2026.08.04 | ₩2,953 | ₩3,634 | ₩2,906 | ₩3,514 | +19.00% | 69.1만 |
|---|
| 2026.08.03 | ₩2,846 | ₩2,966 | ₩2,782 | ₩2,899 | +1.88% | 6.1만 |
|---|
| 2026.07.31 | ₩2,699 | ₩2,846 | ₩2,619 | ₩2,799 | +3.71% | 11.5만 |
|---|
| 2026.07.30 | ₩2,605 | ₩2,752 | ₩2,592 | ₩2,699 | +3.59% | 13.2만 |
|---|
| 2026.07.29 | ₩2,699 | ₩2,739 | ₩2,565 | ₩2,605 | -3.47% | 13.5만 |
|---|
| 2026.07.28 | ₩2,846 | ₩2,846 | ₩2,645 | ₩2,745 | -3.52% | 11.6만 |
|---|
| 2026.07.27 | ₩2,739 | ₩2,815 | ₩2,685 | ₩2,779 | +1.46% | 4.1만 |
|---|
| 2026.07.24 | ₩2,752 | ₩2,752 | ₩2,645 | ₩2,699 | -1.94% | 8만 |
|---|
| 2026.07.23 | ₩2,819 | ₩2,872 | ₩2,712 | ₩2,725 | -3.32% | 10.3만 |
|---|
| 2026.07.22 | ₩2,912 | ₩2,979 | ₩2,859 | ₩2,859 | -1.83% | 5.2만 |
|---|
| 2026.07.21 | ₩2,926 | ₩3,059 | ₩2,899 | ₩2,953 | +0.91% | 3.7만 |
|---|
| 2026.07.20 | ₩2,912 | ₩2,982 | ₩2,886 | ₩2,912 | 0.00% | 4.4만 |
|---|
| 2026.07.17 | ₩2,819 | ₩2,912 | ₩2,819 | ₩2,886 | +2.37% | 11.6만 |
|---|
| 2026.07.16 | ₩3,099 | ₩3,113 | ₩2,819 | ₩2,872 | -7.33% | 11.2만 |
|---|
| 2026.07.15 | ₩3,206 | ₩3,209 | ₩2,979 | ₩3,099 | -3.33% | 14.8만 |
|---|
| 2026.07.14 | ₩3,193 | ₩3,273 | ₩3,126 | ₩3,153 | -1.26% | 7.7만 |
|---|
| 2026.07.13 | ₩3,260 | ₩3,313 | ₩3,102 | ₩3,126 | -4.10% | 11.5만 |
|---|
| 2026.07.10 | ₩3,460 | ₩3,460 | ₩3,287 | ₩3,300 | -4.63% | 9.3만 |
|---|
| 2026.07.09 | ₩3,447 | ₩3,594 | ₩3,433 | ₩3,474 | +0.78% | 13.2만 |
|---|
| 2026.07.08 | ₩3,367 | ₩3,447 | ₩3,273 | ₩3,447 | +2.38% | 11.2만 |
|---|
| 2026.07.07 | ₩3,714 | ₩3,714 | ₩3,407 | ₩3,407 | -8.27% | 20.2만 |
|---|
| 2026.07.06 | ₩3,607 | ₩3,981 | ₩3,540 | ₩3,741 | +3.70% | 18.3만 |
|---|
| 2026.07.02 | ₩3,941 | ₩4,055 | ₩3,607 | ₩3,621 | -8.14% | 11.1만 |
|---|
| 2026.07.01 | ₩4,048 | ₩4,195 | ₩3,848 | ₩3,928 | -2.97% | 11만 |
|---|
| 2026.06.30 | ₩3,794 | ₩4,088 | ₩3,767 | ₩4,035 | +6.34% | 16.3만 |
|---|
| 2026.06.29 | ₩3,754 | ₩3,901 | ₩3,701 | ₩3,821 | +1.78% | 20.3만 |
|---|
| 2026.06.26 | ₩3,714 | ₩3,955 | ₩3,687 | ₩3,794 | +2.16% | 13만 |
|---|
| 2026.06.25 | ₩3,941 | ₩3,941 | ₩3,607 | ₩3,781 | -4.07% | 20.2만 |
|---|
| 2026.06.24 | ₩4,222 | ₩4,382 | ₩3,955 | ₩3,955 | -6.33% | 26.2만 |
|---|
| 2026.06.23 | ₩4,061 | ₩4,476 | ₩4,048 | ₩4,302 | +5.92% | 29.5만 |
|---|
| 2026.06.22 | ₩4,288 | ₩4,556 | ₩4,182 | ₩4,395 | +2.49% | 34.5만 |
|---|
| 2026.06.18 | ₩4,462 | ₩4,649 | ₩4,168 | ₩4,168 | -6.59% | 49만 |
|---|
| 2026.06.17 | ₩4,262 | ₩4,663 | ₩4,121 | ₩4,522 | +6.11% | 30.1만 |
|---|
| 2026.06.16 | ₩4,449 | ₩4,596 | ₩4,057 | ₩4,422 | -0.60% | 72.2만 |
|---|
| 2026.06.15 | ₩4,769 | ₩4,943 | ₩4,288 | ₩4,556 | -4.48% | 76.7만 |
|---|
| 2026.06.12 | ₩5,371 | ₩5,683 | ₩4,529 | ₩4,676 | -12.94% | 93.2만 |
|---|
| 2026.06.11 | ₩4,569 | ₩5,765 | ₩4,569 | ₩5,705 | +24.85% | 135.7만 |
|---|
| 2026.06.10 | ₩5,678 | ₩6,199 | ₩4,876 | ₩4,890 | -13.88% | 493.5만 |
|---|
| 2026.06.09 | ₩5,037 | ₩5,277 | ₩4,409 | ₩4,783 | -5.04% | 454.7만 |
|---|
| 2026.06.08 | ₩5,344 | ₩6,947 | ₩5,010 | ₩5,290 | -1.00% | 203.7만 |
|---|
| 2026.06.05 | ₩6,733 | ₩7,321 | ₩6,292 | ₩6,333 | -5.95% | 261.6만 |
|---|
| 2026.06.04 | ₩7,495 | ₩8,283 | ₩6,025 | ₩7,054 | -5.88% | 1257.9만 |
|---|
| 2026.06.03 | ₩8,657 | ₩11,049 | ₩7,214 | ₩9,966 | +15.12% | 1.1억 |
|---|
| 2026.06.02 | ₩3,099 | ₩3,126 | ₩2,979 | ₩2,979 | -3.88% | 1979.7만 |
|---|
| 2026.06.01 | ₩3,019 | ₩3,126 | ₩2,993 | ₩3,126 | +3.54% | 2.1만 |
|---|
| 2026.05.29 | ₩3,019 | ₩3,086 | ₩2,899 | ₩3,046 | +0.88% | 5.1만 |
|---|
| 2026.05.28 | ₩2,872 | ₩3,153 | ₩2,859 | ₩3,059 | +6.51% | 10.4만 |
|---|
| 2026.05.27 | ₩2,792 | ₩2,926 | ₩2,712 | ₩2,926 | +4.78% | 5.7만 |
|---|
| 2026.05.26 | ₩2,739 | ₩2,820 | ₩2,645 | ₩2,806 | +2.44% | 8.2만 |
|---|
| 2026.05.22 | ₩2,739 | ₩2,832 | ₩2,672 | ₩2,806 | +2.44% | 3.4만 |
|---|
| 2026.05.21 | ₩2,779 | ₩2,819 | ₩2,619 | ₩2,725 | -1.92% | 6.8만 |
|---|
| 2026.05.20 | ₩2,672 | ₩2,819 | ₩2,632 | ₩2,779 | +4.00% | 6.7만 |
|---|
| 2026.05.19 | ₩2,779 | ₩2,872 | ₩2,645 | ₩2,699 | -2.88% | 9.9만 |
|---|
| 2026.05.18 | ₩2,779 | ₩2,912 | ₩2,605 | ₩2,806 | +0.96% | 11.1만 |
|---|
| 2026.05.15 | ₩2,512 | ₩2,912 | ₩2,485 | ₩2,846 | +13.30% | 24.1만 |
|---|
| 2026.05.14 | ₩2,659 | ₩2,886 | ₩2,578 | ₩2,645 | -0.50% | 39.3만 |
|---|
| 2026.05.13 | ₩2,619 | ₩2,765 | ₩2,341 | ₩2,712 | +3.57% | 64만 |
|---|
| 2026.05.12 | ₩2,792 | ₩2,872 | ₩2,445 | ₩2,565 | -8.13% | 737.3만 |
|---|
| 2026.05.11 | ₩2,472 | ₩2,577 | ₩2,458 | ₩2,525 | +2.16% | 502.7만 |
|---|
| 2026.05.08 | ₩2,485 | ₩2,525 | ₩2,458 | ₩2,458 | -1.08% | 3.7만 |
|---|
| 2026.05.07 | ₩2,485 | ₩2,556 | ₩2,426 | ₩2,472 | -0.54% | 2.3만 |
|---|
| 2026.05.06 | ₩2,405 | ₩2,498 | ₩2,378 | ₩2,498 | +3.89% | 4.1만 |
|---|
| 2026.05.05 | ₩2,472 | ₩2,472 | ₩2,405 | ₩2,405 | -2.70% | 9.1천 |
|---|
| 2026.05.04 | ₩2,405 | ₩2,509 | ₩2,285 | ₩2,405 | 0.00% | 3.6만 |
|---|
| 2026.05.01 | ₩2,351 | ₩2,405 | ₩2,305 | ₩2,351 | 0.00% | 1.4만 |
|---|
| 2026.04.30 | ₩2,307 | ₩2,378 | ₩2,278 | ₩2,338 | +1.33% | 1.2만 |
|---|
| 2026.04.29 | ₩2,258 | ₩2,311 | ₩2,244 | ₩2,271 | +0.59% | 1.9만 |
|---|
| 2026.04.28 | ₩2,258 | ₩2,338 | ₩2,244 | ₩2,258 | 0.00% | 8.2천 |
|---|
| 2026.04.27 | ₩2,244 | ₩2,362 | ₩2,244 | ₩2,244 | 0.00% | 1.4만 |
|---|
| 2026.04.24 | ₩2,271 | ₩2,325 | ₩2,231 | ₩2,298 | +1.18% | 5.7천 |
|---|
| 2026.04.23 | ₩2,271 | ₩2,325 | ₩2,258 | ₩2,278 | +0.29% | 2.6만 |
|---|
| 2026.04.22 | ₩2,244 | ₩2,325 | ₩2,218 | ₩2,271 | +1.19% | 1.6만 |
|---|
| 2026.04.21 | ₩2,258 | ₩2,285 | ₩2,204 | ₩2,258 | 0.00% | 3.6만 |
|---|
| 2026.04.20 | ₩2,258 | ₩2,391 | ₩2,204 | ₩2,218 | -1.78% | 3만 |
|---|
| 2026.04.17 | ₩2,325 | ₩2,399 | ₩2,271 | ₩2,271 | -2.30% | 1.1만 |
|---|
| 2026.04.16 | ₩2,285 | ₩2,338 | ₩2,235 | ₩2,271 | -0.58% | 1.4만 |
|---|
| 2026.04.15 | ₩2,351 | ₩2,405 | ₩2,138 | ₩2,231 | -5.11% | 5.6만 |
|---|
| 2026.04.14 | ₩2,311 | ₩2,405 | ₩2,298 | ₩2,378 | +2.89% | 1.7만 |
|---|
| 2026.04.13 | ₩2,338 | ₩2,383 | ₩2,298 | ₩2,311 | -1.14% | 3.6만 |
|---|
| 2026.04.10 | ₩2,445 | ₩2,445 | ₩2,365 | ₩2,365 | -3.28% | 1.4만 |
|---|
| 2026.04.09 | ₩2,405 | ₩2,498 | ₩2,365 | ₩2,458 | +2.22% | 1.3만 |
|---|
| 2026.04.08 | ₩2,378 | ₩2,529 | ₩2,351 | ₩2,431 | +2.25% | 3.2만 |
|---|
| 2026.04.07 | ₩2,418 | ₩2,418 | ₩2,311 | ₩2,311 | -4.42% | 2.1만 |
|---|
| 2026.04.06 | ₩2,271 | ₩2,335 | ₩2,231 | ₩2,271 | 0.00% | 3.1만 |
|---|
| 2026.04.02 | ₩2,338 | ₩2,405 | ₩2,271 | ₩2,325 | -0.57% | 1.3만 |
|---|
| 2026.04.01 | ₩2,204 | ₩2,405 | ₩2,204 | ₩2,351 | +6.67% | 1.9만 |
|---|
| 2026.03.31 | ₩2,164 | ₩2,271 | ₩2,138 | ₩2,178 | +0.62% | 3.5만 |
|---|
| 2026.03.30 | ₩2,244 | ₩2,398 | ₩2,138 | ₩2,151 | -4.17% | 4.7만 |
|---|
| 2026.03.27 | ₩2,538 | ₩2,619 | ₩2,178 | ₩2,244 | -11.58% | 13만 |
|---|
| 2026.03.26 | ₩2,806 | ₩2,872 | ₩2,712 | ₩2,739 | -2.38% | 10.4만 |
|---|
| 2026.03.25 | ₩2,752 | ₩2,819 | ₩2,725 | ₩2,725 | -0.97% | 1.3만 |
|---|
| 2026.03.24 | ₩2,659 | ₩2,806 | ₩2,592 | ₩2,739 | +3.02% | 2.9만 |
|---|
| 2026.03.23 | ₩2,685 | ₩2,752 | ₩2,645 | ₩2,685 | 0.00% | 2.3만 |
|---|
| 2026.03.20 | ₩2,565 | ₩2,765 | ₩2,565 | ₩2,765 | +7.81% | 6.8만 |
|---|
| 2026.03.19 | ₩2,538 | ₩2,632 | ₩2,501 | ₩2,565 | +1.05% | 2만 |
|---|
| 2026.03.18 | ₩2,565 | ₩2,725 | ₩2,565 | ₩2,632 | +2.60% | 2만 |
|---|
| 2026.03.17 | ₩2,632 | ₩2,672 | ₩2,512 | ₩2,538 | -3.55% | 2.6만 |
|---|
| 2026.03.16 | ₩2,779 | ₩2,792 | ₩2,498 | ₩2,619 | -5.77% | 3만 |
|---|
| 2026.03.13 | ₩2,765 | ₩2,806 | ₩2,672 | ₩2,725 | -1.45% | 1.9만 |
|---|
| 2026.03.12 | ₩2,806 | ₩2,852 | ₩2,672 | ₩2,672 | -4.76% | 1.5만 |
|---|
| 2026.03.11 | ₩2,739 | ₩2,899 | ₩2,739 | ₩2,819 | +2.93% | 1.4만 |
|---|
| 2026.03.10 | ₩2,725 | ₩2,832 | ₩2,712 | ₩2,752 | +0.98% | 1.9만 |
|---|
| 2026.03.09 | ₩2,779 | ₩2,824 | ₩2,672 | ₩2,752 | -0.96% | 1.7만 |
|---|
| 2026.03.06 | ₩2,872 | ₩2,872 | ₩2,739 | ₩2,846 | -0.93% | 1.4만 |
|---|
| 2026.03.05 | ₩2,779 | ₩2,866 | ₩2,779 | ₩2,832 | +1.92% | 7.9천 |
|---|
| 2026.03.04 | ₩2,859 | ₩2,926 | ₩2,765 | ₩2,819 | -1.40% | 1.5만 |
|---|
| 2026.03.03 | ₩2,779 | ₩2,953 | ₩2,739 | ₩2,859 | +2.88% | 1.4만 |
|---|
| 2026.03.02 | ₩2,765 | ₩2,912 | ₩2,699 | ₩2,859 | +3.38% | 3.9만 |
|---|
| 2026.02.27 | ₩2,872 | ₩2,993 | ₩2,645 | ₩2,819 | -1.86% | 3.8만 |
|---|
| 2026.02.26 | ₩2,899 | ₩2,940 | ₩2,899 | ₩2,926 | +0.92% | 2.9천 |
|---|
| 2026.02.25 | ₩2,899 | ₩2,982 | ₩2,886 | ₩2,899 | 0.00% | 9.9천 |
|---|
| 2026.02.24 | ₩2,886 | ₩2,973 | ₩2,886 | ₩2,899 | +0.46% | 1.5만 |
|---|
| 2026.02.23 | ₩2,912 | ₩3,006 | ₩2,872 | ₩2,872 | -1.38% | 2.4만 |
|---|
| 2026.02.20 | ₩2,912 | ₩2,993 | ₩2,859 | ₩2,993 | +2.75% | 1.8만 |
|---|
| 2026.02.19 | ₩2,966 | ₩2,993 | ₩2,839 | ₩2,912 | -1.80% | 3.2만 |
|---|
| 2026.02.18 | ₩2,979 | ₩3,126 | ₩2,912 | ₩2,993 | +0.45% | 2.7만 |
|---|
| 2026.02.17 | ₩3,046 | ₩3,113 | ₩2,912 | ₩2,993 | -1.75% | 2.2만 |
|---|
| 2026.02.13 | ₩3,099 | ₩3,166 | ₩3,019 | ₩3,046 | -1.72% | 1.3만 |
|---|
| 2026.02.12 | ₩3,059 | ₩3,140 | ₩2,979 | ₩3,140 | +2.62% | 2만 |
|---|
| 2026.02.11 | ₩2,993 | ₩3,073 | ₩2,852 | ₩3,033 | +1.34% | 2.9만 |
|---|
| 2026.02.10 | ₩2,953 | ₩3,193 | ₩2,953 | ₩2,979 | +0.90% | 1.6만 |
|---|
| 2026.02.09 | ₩3,006 | ₩3,300 | ₩2,926 | ₩2,926 | -2.67% | 2.8만 |
|---|
| 2026.02.06 | ₩2,765 | ₩3,208 | ₩2,765 | ₩3,033 | +9.66% | 3.9만 |
|---|
| 2026.02.05 | ₩2,953 | ₩3,029 | ₩2,819 | ₩2,819 | -4.52% | 1.9만 |
|---|
| 2026.02.04 | ₩2,953 | ₩3,086 | ₩2,819 | ₩3,019 | +2.26% | 4.4만 |
|---|
| 2026.02.03 | ₩3,220 | ₩3,220 | ₩2,872 | ₩2,939 | -8.71% | 5.6만 |
|---|
| 2026.02.02 | ₩3,594 | ₩3,594 | ₩2,872 | ₩3,140 | -12.64% | 10.3만 |
|---|
| 2026.01.30 | ₩3,701 | ₩3,727 | ₩3,340 | ₩3,554 | -3.97% | 3.3만 |
|---|
| 2026.01.29 | ₩3,767 | ₩3,861 | ₩3,607 | ₩3,727 | -1.06% | 7.3만 |
|---|
| 2026.01.28 | ₩3,781 | ₩3,941 | ₩3,647 | ₩3,754 | -0.71% | 6.5만 |
|---|
| 2026.01.27 | ₩3,848 | ₩4,142 | ₩3,500 | ₩3,687 | -4.17% | 20.3만 |
|---|
| 2026.01.26 | ₩3,086 | ₩3,848 | ₩3,033 | ₩3,808 | +23.38% | 39.7만 |
|---|
| 2026.01.23 | ₩3,126 | ₩3,126 | ₩2,989 | ₩2,993 | -4.27% | 2.9만 |
|---|
| 2026.01.22 | ₩3,006 | ₩3,180 | ₩3,006 | ₩3,113 | +3.56% | 7.1만 |
|---|
| 2026.01.21 | ₩2,859 | ₩3,059 | ₩2,859 | ₩3,006 | +5.14% | 2.8만 |
|---|
| 2026.01.20 | ₩2,926 | ₩3,046 | ₩2,859 | ₩2,859 | -2.28% | 2.7만 |
|---|
| 2026.01.16 | ₩3,006 | ₩3,073 | ₩2,966 | ₩2,966 | -1.33% | 1.2만 |
|---|
| 2026.01.15 | ₩2,953 | ₩3,099 | ₩2,939 | ₩2,993 | +1.36% | 1.6만 |
|---|
| 2026.01.14 | ₩2,966 | ₩3,140 | ₩2,949 | ₩2,966 | 0.00% | 1.4만 |
|---|
| 2026.01.13 | ₩3,006 | ₩3,073 | ₩2,994 | ₩3,019 | +0.44% | 1.3만 |
|---|
| 2026.01.12 | ₩2,899 | ₩3,140 | ₩2,899 | ₩3,006 | +3.69% | 3.2만 |
|---|
| 2026.01.09 | ₩2,926 | ₩2,987 | ₩2,872 | ₩2,912 | -0.46% | 1.5만 |
|---|
| 2026.01.08 | ₩2,792 | ₩2,939 | ₩2,778 | ₩2,872 | +2.87% | 3만 |
|---|
| 2026.01.07 | ₩2,806 | ₩2,846 | ₩2,752 | ₩2,765 | -1.43% | 1.8만 |
|---|
| 2026.01.06 | ₩2,672 | ₩2,872 | ₩2,672 | ₩2,792 | +4.50% | 2.7만 |
|---|
| 2026.01.05 | ₩2,605 | ₩2,806 | ₩2,565 | ₩2,672 | +2.56% | 4.2만 |
|---|
| 2026.01.02 | ₩2,418 | ₩2,632 | ₩2,418 | ₩2,632 | +8.84% | 2만 |
|---|
| 2025.12.31 | ₩2,378 | ₩2,490 | ₩2,330 | ₩2,418 | +1.69% | 5.8만 |
|---|
| 2025.12.30 | ₩2,578 | ₩2,578 | ₩2,389 | ₩2,405 | -6.74% | 9.2만 |
|---|
| 2025.12.29 | ₩2,699 | ₩2,728 | ₩2,473 | ₩2,552 | -5.45% | 10.1만 |
|---|
| 2025.12.26 | ₩2,685 | ₩2,752 | ₩2,672 | ₩2,699 | +0.50% | 3.4만 |
|---|
| 2025.12.24 | ₩2,672 | ₩2,792 | ₩2,672 | ₩2,712 | +1.50% | 2.6만 |
|---|
| 2025.12.23 | ₩2,854 | ₩2,899 | ₩2,672 | ₩2,672 | -6.37% | 5.2만 |
|---|
| 2025.12.22 | ₩2,765 | ₩2,926 | ₩2,765 | ₩2,846 | +2.90% | 5.4만 |
|---|
| 2025.12.19 | ₩2,672 | ₩2,899 | ₩2,672 | ₩2,765 | +3.50% | 7.9만 |
|---|
| 2025.12.18 | ₩2,752 | ₩2,832 | ₩2,685 | ₩2,685 | -2.43% | 6.2만 |
|---|
| 2025.12.17 | ₩2,886 | ₩2,899 | ₩2,765 | ₩2,765 | -4.17% | 3.4만 |
|---|
| 2025.12.16 | ₩2,899 | ₩2,971 | ₩2,806 | ₩2,846 | -1.84% | 5만 |
|---|
| 2025.12.15 | ₩3,073 | ₩3,083 | ₩2,886 | ₩2,899 | -5.65% | 4만 |
|---|
| 2025.12.12 | ₩3,140 | ₩3,140 | ₩3,006 | ₩3,099 | -1.28% | 2.5만 |
|---|
| 2025.12.11 | ₩3,059 | ₩3,140 | ₩3,059 | ₩3,099 | +1.31% | 7.8천 |
|---|
| 2025.12.10 | ₩3,006 | ₩3,158 | ₩2,940 | ₩3,073 | +2.22% | 2.8만 |
|---|
| 2025.12.09 | ₩2,912 | ₩3,126 | ₩2,912 | ₩3,073 | +5.50% | 2.4만 |
|---|
| 2025.12.08 | ₩3,059 | ₩3,059 | ₩2,926 | ₩2,939 | -3.93% | 5.5만 |
|---|
| 2025.12.05 | ₩3,153 | ₩3,407 | ₩2,953 | ₩3,006 | -4.66% | 34.7만 |
|---|
| 2025.12.04 | ₩3,086 | ₩3,161 | ₩2,953 | ₩3,113 | +0.87% | 2.2만 |
|---|
| 2025.12.03 | ₩2,899 | ₩3,153 | ₩2,886 | ₩3,140 | +8.29% | 2.4만 |
|---|
| 2025.12.02 | ₩3,133 | ₩3,180 | ₩3,035 | ₩3,073 | -1.92% | 2.2만 |
|---|
| 2025.12.01 | ₩3,113 | ₩3,193 | ₩3,113 | ₩3,193 | +2.58% | 1.6만 |
|---|
| 2025.11.28 | ₩3,033 | ₩3,246 | ₩3,033 | ₩3,153 | +3.96% | 2.7만 |
|---|
| 2025.11.26 | ₩3,059 | ₩3,170 | ₩3,006 | ₩3,073 | +0.44% | 2.2만 |
|---|
| 2025.11.25 | ₩3,006 | ₩3,246 | ₩2,939 | ₩3,059 | +1.78% | 2.8만 |
|---|
| 2025.11.24 | ₩3,046 | ₩3,073 | ₩3,006 | ₩3,073 | +0.88% | 1.3만 |
|---|
| 2025.11.21 | ₩2,846 | ₩3,046 | ₩2,838 | ₩3,033 | +6.57% | 2.2만 |
|---|
| 2025.11.20 | ₩2,953 | ₩3,059 | ₩2,872 | ₩2,872 | -2.71% | 2.6만 |
|---|
| 2025.11.19 | ₩3,073 | ₩3,079 | ₩2,872 | ₩2,912 | -5.22% | 3.3만 |
|---|
| 2025.11.18 | ₩3,073 | ₩3,367 | ₩3,063 | ₩3,113 | +1.30% | 1.3만 |
|---|
| 2025.11.17 | ₩3,220 | ₩3,327 | ₩3,086 | ₩3,099 | -3.73% | 3.3만 |
|---|
| 2025.11.14 | ₩3,447 | ₩3,447 | ₩3,140 | ₩3,246 | -5.81% | 3.9만 |
|---|
| 2025.11.13 | ₩3,340 | ₩3,527 | ₩3,287 | ₩3,367 | +0.80% | 6.8만 |
|---|
| 2025.11.12 | ₩3,273 | ₩3,367 | ₩3,180 | ₩3,327 | +1.63% | 3.3만 |
|---|
| 2025.11.11 | ₩3,260 | ₩3,273 | ₩3,180 | ₩3,220 | -1.23% | 1.7만 |
|---|
| 2025.11.10 | ₩3,233 | ₩3,273 | ₩3,180 | ₩3,233 | 0.00% | 2.3만 |
|---|
| 2025.11.07 | ₩3,220 | ₩3,300 | ₩3,193 | ₩3,233 | +0.41% | 2.8만 |
|---|
| 2025.11.06 | ₩3,300 | ₩3,333 | ₩3,220 | ₩3,233 | -2.02% | 2.1만 |
|---|
| 2025.11.05 | ₩3,220 | ₩3,353 | ₩3,220 | ₩3,340 | +3.73% | 2만 |
|---|
| 2025.11.04 | ₩3,407 | ₩3,474 | ₩3,220 | ₩3,233 | -5.10% | 5만 |
|---|
| 2025.11.03 | ₩3,634 | ₩3,634 | ₩3,540 | ₩3,540 | -2.57% | 3.3만 |
|---|
| 2025.10.31 | ₩3,500 | ₩3,634 | ₩3,474 | ₩3,634 | +3.82% | 2만 |
|---|
| 2025.10.30 | ₩3,634 | ₩3,741 | ₩3,500 | ₩3,540 | -2.57% | 7.1만 |
|---|
| 2025.10.29 | ₩3,714 | ₩3,808 | ₩3,621 | ₩3,674 | -1.08% | 4.1만 |
|---|
| 2025.10.28 | ₩3,687 | ₩3,834 | ₩3,687 | ₩3,714 | +0.72% | 2.3만 |
|---|
| 2025.10.27 | ₩3,754 | ₩3,767 | ₩3,701 | ₩3,714 | -1.07% | 1만 |
|---|
| 2025.10.24 | ₩3,701 | ₩3,794 | ₩3,662 | ₩3,767 | +1.81% | 1.8만 |
|---|
| 2025.10.23 | ₩3,687 | ₩3,808 | ₩3,621 | ₩3,687 | 0.00% | 2.6만 |
|---|
| 2025.10.22 | ₩3,834 | ₩3,848 | ₩3,645 | ₩3,687 | -3.83% | 3.1만 |
|---|
| 2025.10.21 | ₩3,794 | ₩3,874 | ₩3,741 | ₩3,861 | +1.76% | 2.4만 |
|---|
| 2025.10.20 | ₩3,781 | ₩3,894 | ₩3,714 | ₩3,794 | +0.35% | 2.7만 |
|---|
| 2025.10.17 | ₩3,701 | ₩3,874 | ₩3,621 | ₩3,727 | +0.72% | 3.3만 |
|---|
| 2025.10.16 | ₩3,914 | ₩3,914 | ₩3,687 | ₩3,701 | -5.46% | 2.6만 |
|---|
| 2025.10.15 | ₩3,741 | ₩3,941 | ₩3,741 | ₩3,888 | +3.93% | 5.1만 |
|---|
| 2025.10.14 | ₩3,741 | ₩3,861 | ₩3,687 | ₩3,808 | +1.79% | 4.4만 |
|---|
| 2025.10.13 | ₩3,701 | ₩3,861 | ₩3,682 | ₩3,714 | +0.36% | 2.1만 |
|---|
| 2025.10.10 | ₩3,955 | ₩3,968 | ₩3,621 | ₩3,674 | -7.09% | 6.6만 |
|---|