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 | ₩4,335 | ₩4,451 | ₩4,188 | ₩4,295 | -0.93% | 11.3만 |
| 2026.10.08 | ₩4,241 | ₩4,629 | ₩4,161 | ₩4,308 | +1.58% | 23.9만 |
| 2026.10.07 | ₩4,361 | ₩4,576 | ₩4,174 | ₩4,388 | +0.61% | 19.1만 |
| 2026.10.06 | ₩4,469 | ₩4,602 | ₩4,309 | ₩4,442 | -0.60% | 11.9만 |
| 2026.10.05 | ₩4,361 | ₩4,602 | ₩4,174 | ₩4,455 | +2.15% | 15.6만 |
| 2026.10.02 | ₩4,134 | ₩4,469 | ₩4,046 | ₩4,415 | +6.80% | 36.5만 |
| 2026.10.01 | ₩4,121 | ₩4,281 | ₩3,987 | ₩4,214 | +2.27% | 27.5만 |
| 2026.09.30 | ₩3,773 | ₩4,268 | ₩3,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,254 |
| +12.77% |
| 33.4만 |
| 2026.09.29 | ₩3,545 | ₩3,866 | ₩3,525 | ₩3,759 | +6.04% | 40.2만 |
|---|
| 2026.09.28 | ₩3,485 | ₩3,532 | ₩3,412 | ₩3,505 | +0.58% | 17만 |
|---|
| 2026.09.25 | ₩3,358 | ₩3,545 | ₩3,264 | ₩3,505 | +4.38% | 19.6만 |
|---|
| 2026.09.24 | ₩3,385 | ₩3,464 | ₩3,278 | ₩3,345 | -1.19% | 9만 |
|---|
| 2026.09.23 | ₩3,358 | ₩3,543 | ₩3,305 | ₩3,412 | +1.59% | 12.9만 |
|---|
| 2026.09.22 | ₩3,398 | ₩3,430 | ₩3,305 | ₩3,371 | -0.79% | 15.7만 |
|---|
| 2026.09.21 | ₩3,438 | ₩3,561 | ₩3,398 | ₩3,398 | -1.17% | 10.8만 |
|---|
| 2026.09.18 | ₩3,492 | ₩3,525 | ₩3,371 | ₩3,465 | -0.77% | 13.2만 |
|---|
| 2026.09.17 | ₩3,425 | ₩3,586 | ₩3,412 | ₩3,478 | +1.56% | 17.2만 |
|---|
| 2026.09.16 | ₩3,371 | ₩3,465 | ₩3,291 | ₩3,358 | -0.40% | 11.1만 |
|---|
| 2026.09.15 | ₩3,425 | ₩3,539 | ₩3,311 | ₩3,371 | -1.56% | 21.5만 |
|---|
| 2026.09.14 | ₩3,586 | ₩3,599 | ₩3,438 | ₩3,452 | -3.73% | 27.3만 |
|---|
| 2026.09.11 | ₩3,733 | ₩3,826 | ₩3,586 | ₩3,626 | -2.87% | 15.1만 |
|---|
| 2026.09.10 | ₩3,733 | ₩3,813 | ₩3,706 | ₩3,733 | 0.00% | 9.6만 |
|---|
| 2026.09.09 | ₩3,853 | ₩3,880 | ₩3,719 | ₩3,773 | -2.08% | 25.1만 |
|---|
| 2026.09.08 | ₩3,960 | ₩4,034 | ₩3,826 | ₩3,853 | -2.70% | 23.6만 |
|---|
| 2026.09.04 | ₩3,933 | ₩4,107 | ₩3,880 | ₩4,081 | +3.74% | 23.3만 |
|---|
| 2026.09.03 | ₩4,067 | ₩4,081 | ₩3,880 | ₩3,974 | -2.30% | 23.9만 |
|---|
| 2026.09.02 | ₩4,134 | ₩4,271 | ₩3,974 | ₩4,040 | -2.27% | 26.5만 |
|---|
| 2026.09.01 | ₩4,214 | ₩4,353 | ₩4,109 | ₩4,147 | -1.59% | 41.8만 |
|---|
| 2026.08.31 | ₩4,495 | ₩4,535 | ₩4,134 | ₩4,214 | -6.25% | 47.2만 |
|---|
| 2026.08.28 | ₩4,763 | ₩4,790 | ₩4,428 | ₩4,495 | -5.62% | 65.1만 |
|---|
| 2026.08.27 | ₩4,897 | ₩4,923 | ₩4,522 | ₩4,723 | -3.55% | 100.1만 |
|---|
| 2026.08.26 | ₩4,669 | ₩5,325 | ₩4,565 | ₩4,816 | +3.15% | 310.2만 |
|---|
| 2026.08.25 | ₩4,629 | ₩4,883 | ₩4,254 | ₩4,709 | +1.73% | 87.7만 |
|---|
| 2026.08.24 | ₩4,669 | ₩4,986 | ₩4,361 | ₩4,669 | 0.00% | 126.9만 |
|---|
| 2026.08.21 | ₩5,137 | ₩5,164 | ₩4,402 | ₩4,683 | -8.85% | 166.5만 |
|---|
| 2026.08.20 | ₩3,960 | ₩5,393 | ₩3,866 | ₩4,977 | +25.68% | 1501만 |
|---|
| 2026.08.19 | ₩5,204 | ₩5,472 | ₩3,793 | ₩3,880 | -25.45% | 774.6만 |
|---|
| 2026.08.18 | ₩6,061 | ₩6,623 | ₩5,365 | ₩5,940 | -1.99% | 1.1억 |
|---|
| 2026.08.17 | ₩2,810 | ₩2,890 | ₩2,744 | ₩2,796 | -0.48% | 2803.5만 |
|---|
| 2026.08.14 | ₩2,602 | ₩2,930 | ₩2,475 | ₩2,803 | +7.71% | 53.7만 |
|---|
| 2026.08.13 | ₩3,505 | ₩3,640 | ₩3,438 | ₩3,452 | -1.53% | 38만 |
|---|
| 2026.08.12 | ₩3,559 | ₩3,575 | ₩3,412 | ₩3,519 | -1.13% | 10.8만 |
|---|
| 2026.08.11 | ₩3,666 | ₩3,725 | ₩3,532 | ₩3,559 | -2.92% | 13.6만 |
|---|
| 2026.08.10 | ₩3,706 | ₩3,706 | ₩3,487 | ₩3,612 | -2.53% | 13.8만 |
|---|
| 2026.08.07 | ₩3,599 | ₩3,711 | ₩3,545 | ₩3,679 | +2.23% | 18.4만 |
|---|
| 2026.08.06 | ₩3,893 | ₩3,919 | ₩3,452 | ₩3,519 | -9.62% | 70.8만 |
|---|
| 2026.08.05 | ₩4,000 | ₩4,067 | ₩3,599 | ₩3,947 | -1.34% | 182.4만 |
|---|
| 2026.08.04 | ₩2,957 | ₩3,639 | ₩2,910 | ₩3,519 | +19.00% | 69.1만 |
|---|
| 2026.08.03 | ₩2,850 | ₩2,970 | ₩2,785 | ₩2,903 | +1.88% | 6.1만 |
|---|
| 2026.07.31 | ₩2,703 | ₩2,850 | ₩2,622 | ₩2,803 | +3.71% | 11.5만 |
|---|
| 2026.07.30 | ₩2,609 | ₩2,756 | ₩2,595 | ₩2,703 | +3.59% | 13.2만 |
|---|
| 2026.07.29 | ₩2,703 | ₩2,743 | ₩2,569 | ₩2,609 | -3.47% | 13.5만 |
|---|
| 2026.07.28 | ₩2,850 | ₩2,850 | ₩2,649 | ₩2,749 | -3.52% | 11.6만 |
|---|
| 2026.07.27 | ₩2,743 | ₩2,819 | ₩2,689 | ₩2,783 | +1.46% | 4.1만 |
|---|
| 2026.07.24 | ₩2,756 | ₩2,756 | ₩2,649 | ₩2,703 | -1.94% | 8만 |
|---|
| 2026.07.23 | ₩2,823 | ₩2,876 | ₩2,716 | ₩2,729 | -3.32% | 10.3만 |
|---|
| 2026.07.22 | ₩2,917 | ₩2,983 | ₩2,863 | ₩2,863 | -1.83% | 5.2만 |
|---|
| 2026.07.21 | ₩2,930 | ₩3,064 | ₩2,903 | ₩2,957 | +0.91% | 3.7만 |
|---|
| 2026.07.20 | ₩2,917 | ₩2,986 | ₩2,890 | ₩2,917 | 0.00% | 4.4만 |
|---|
| 2026.07.17 | ₩2,823 | ₩2,917 | ₩2,823 | ₩2,890 | +2.37% | 11.6만 |
|---|
| 2026.07.16 | ₩3,104 | ₩3,117 | ₩2,823 | ₩2,876 | -7.33% | 11.2만 |
|---|
| 2026.07.15 | ₩3,211 | ₩3,214 | ₩2,983 | ₩3,104 | -3.33% | 14.8만 |
|---|
| 2026.07.14 | ₩3,198 | ₩3,278 | ₩3,131 | ₩3,157 | -1.26% | 7.7만 |
|---|
| 2026.07.13 | ₩3,264 | ₩3,318 | ₩3,107 | ₩3,131 | -4.10% | 11.5만 |
|---|
| 2026.07.10 | ₩3,465 | ₩3,465 | ₩3,291 | ₩3,305 | -4.63% | 9.3만 |
|---|
| 2026.07.09 | ₩3,452 | ₩3,599 | ₩3,438 | ₩3,478 | +0.78% | 13.2만 |
|---|
| 2026.07.08 | ₩3,371 | ₩3,452 | ₩3,278 | ₩3,452 | +2.38% | 11.2만 |
|---|
| 2026.07.07 | ₩3,719 | ₩3,719 | ₩3,412 | ₩3,412 | -8.27% | 20.2만 |
|---|
| 2026.07.06 | ₩3,612 | ₩3,987 | ₩3,545 | ₩3,746 | +3.70% | 18.3만 |
|---|
| 2026.07.02 | ₩3,947 | ₩4,060 | ₩3,612 | ₩3,626 | -8.14% | 11.1만 |
|---|
| 2026.07.01 | ₩4,054 | ₩4,201 | ₩3,853 | ₩3,933 | -2.97% | 11만 |
|---|
| 2026.06.30 | ₩3,800 | ₩4,094 | ₩3,773 | ₩4,040 | +6.34% | 16.3만 |
|---|
| 2026.06.29 | ₩3,759 | ₩3,907 | ₩3,706 | ₩3,826 | +1.78% | 20.3만 |
|---|
| 2026.06.26 | ₩3,719 | ₩3,960 | ₩3,693 | ₩3,800 | +2.16% | 13만 |
|---|
| 2026.06.25 | ₩3,947 | ₩3,947 | ₩3,612 | ₩3,786 | -4.07% | 20.2만 |
|---|
| 2026.06.24 | ₩4,228 | ₩4,388 | ₩3,960 | ₩3,960 | -6.33% | 26.2만 |
|---|
| 2026.06.23 | ₩4,067 | ₩4,482 | ₩4,054 | ₩4,308 | +5.92% | 29.5만 |
|---|
| 2026.06.22 | ₩4,295 | ₩4,562 | ₩4,188 | ₩4,402 | +2.49% | 34.5만 |
|---|
| 2026.06.18 | ₩4,469 | ₩4,656 | ₩4,174 | ₩4,174 | -6.59% | 49만 |
|---|
| 2026.06.17 | ₩4,268 | ₩4,669 | ₩4,127 | ₩4,529 | +6.11% | 30.1만 |
|---|
| 2026.06.16 | ₩4,455 | ₩4,602 | ₩4,063 | ₩4,428 | -0.60% | 72.2만 |
|---|
| 2026.06.15 | ₩4,776 | ₩4,950 | ₩4,295 | ₩4,562 | -4.48% | 76.7만 |
|---|
| 2026.06.12 | ₩5,378 | ₩5,691 | ₩4,535 | ₩4,683 | -12.94% | 93.2만 |
|---|
| 2026.06.11 | ₩4,576 | ₩5,773 | ₩4,576 | ₩5,713 | +24.85% | 135.7만 |
|---|
| 2026.06.10 | ₩5,686 | ₩6,208 | ₩4,883 | ₩4,897 | -13.88% | 493.5만 |
|---|
| 2026.06.09 | ₩5,044 | ₩5,285 | ₩4,415 | ₩4,790 | -5.04% | 454.7만 |
|---|
| 2026.06.08 | ₩5,352 | ₩6,957 | ₩5,017 | ₩5,298 | -1.00% | 203.7만 |
|---|
| 2026.06.05 | ₩6,743 | ₩7,332 | ₩6,301 | ₩6,342 | -5.95% | 261.6만 |
|---|
| 2026.06.04 | ₩7,506 | ₩8,295 | ₩6,034 | ₩7,064 | -5.88% | 1257.9만 |
|---|
| 2026.06.03 | ₩8,669 | ₩11,064 | ₩7,225 | ₩9,981 | +15.12% | 1.1억 |
|---|
| 2026.06.02 | ₩3,104 | ₩3,131 | ₩2,983 | ₩2,983 | -3.88% | 1979.7만 |
|---|
| 2026.06.01 | ₩3,024 | ₩3,131 | ₩2,997 | ₩3,131 | +3.54% | 2.1만 |
|---|
| 2026.05.29 | ₩3,024 | ₩3,091 | ₩2,903 | ₩3,050 | +0.88% | 5.1만 |
|---|
| 2026.05.28 | ₩2,876 | ₩3,157 | ₩2,863 | ₩3,064 | +6.51% | 10.4만 |
|---|
| 2026.05.27 | ₩2,796 | ₩2,930 | ₩2,716 | ₩2,930 | +4.78% | 5.7만 |
|---|
| 2026.05.26 | ₩2,743 | ₩2,824 | ₩2,649 | ₩2,810 | +2.44% | 8.2만 |
|---|
| 2026.05.22 | ₩2,743 | ₩2,836 | ₩2,676 | ₩2,810 | +2.44% | 3.4만 |
|---|
| 2026.05.21 | ₩2,783 | ₩2,823 | ₩2,622 | ₩2,729 | -1.92% | 6.8만 |
|---|
| 2026.05.20 | ₩2,676 | ₩2,823 | ₩2,636 | ₩2,783 | +4.00% | 6.7만 |
|---|
| 2026.05.19 | ₩2,783 | ₩2,876 | ₩2,649 | ₩2,703 | -2.88% | 9.9만 |
|---|
| 2026.05.18 | ₩2,783 | ₩2,917 | ₩2,609 | ₩2,810 | +0.96% | 11.1만 |
|---|
| 2026.05.15 | ₩2,515 | ₩2,917 | ₩2,488 | ₩2,850 | +13.30% | 24.1만 |
|---|
| 2026.05.14 | ₩2,662 | ₩2,890 | ₩2,582 | ₩2,649 | -0.50% | 39.3만 |
|---|
| 2026.05.13 | ₩2,622 | ₩2,769 | ₩2,344 | ₩2,716 | +3.57% | 64만 |
|---|
| 2026.05.12 | ₩2,796 | ₩2,876 | ₩2,448 | ₩2,569 | -8.13% | 737.3만 |
|---|
| 2026.05.11 | ₩2,475 | ₩2,581 | ₩2,462 | ₩2,529 | +2.16% | 502.7만 |
|---|
| 2026.05.08 | ₩2,488 | ₩2,529 | ₩2,462 | ₩2,462 | -1.08% | 3.7만 |
|---|
| 2026.05.07 | ₩2,488 | ₩2,559 | ₩2,430 | ₩2,475 | -0.54% | 2.3만 |
|---|
| 2026.05.06 | ₩2,408 | ₩2,502 | ₩2,381 | ₩2,502 | +3.89% | 4.1만 |
|---|
| 2026.05.05 | ₩2,475 | ₩2,475 | ₩2,408 | ₩2,408 | -2.70% | 9.1천 |
|---|
| 2026.05.04 | ₩2,408 | ₩2,513 | ₩2,288 | ₩2,408 | 0.00% | 3.6만 |
|---|
| 2026.05.01 | ₩2,355 | ₩2,408 | ₩2,308 | ₩2,355 | 0.00% | 1.4만 |
|---|
| 2026.04.30 | ₩2,311 | ₩2,381 | ₩2,281 | ₩2,341 | +1.33% | 1.2만 |
|---|
| 2026.04.29 | ₩2,261 | ₩2,315 | ₩2,248 | ₩2,274 | +0.59% | 1.9만 |
|---|
| 2026.04.28 | ₩2,261 | ₩2,341 | ₩2,248 | ₩2,261 | 0.00% | 8.2천 |
|---|
| 2026.04.27 | ₩2,248 | ₩2,365 | ₩2,248 | ₩2,248 | 0.00% | 1.4만 |
|---|
| 2026.04.24 | ₩2,274 | ₩2,328 | ₩2,234 | ₩2,301 | +1.18% | 5.7천 |
|---|
| 2026.04.23 | ₩2,274 | ₩2,328 | ₩2,261 | ₩2,281 | +0.29% | 2.6만 |
|---|
| 2026.04.22 | ₩2,248 | ₩2,328 | ₩2,221 | ₩2,274 | +1.19% | 1.6만 |
|---|
| 2026.04.21 | ₩2,261 | ₩2,288 | ₩2,208 | ₩2,261 | 0.00% | 3.6만 |
|---|
| 2026.04.20 | ₩2,261 | ₩2,395 | ₩2,208 | ₩2,221 | -1.78% | 3만 |
|---|
| 2026.04.17 | ₩2,328 | ₩2,403 | ₩2,274 | ₩2,274 | -2.30% | 1.1만 |
|---|
| 2026.04.16 | ₩2,288 | ₩2,341 | ₩2,238 | ₩2,274 | -0.58% | 1.4만 |
|---|
| 2026.04.15 | ₩2,355 | ₩2,408 | ₩2,141 | ₩2,234 | -5.11% | 5.6만 |
|---|
| 2026.04.14 | ₩2,315 | ₩2,408 | ₩2,301 | ₩2,381 | +2.89% | 1.7만 |
|---|
| 2026.04.13 | ₩2,341 | ₩2,387 | ₩2,301 | ₩2,315 | -1.14% | 3.6만 |
|---|
| 2026.04.10 | ₩2,448 | ₩2,448 | ₩2,368 | ₩2,368 | -3.28% | 1.4만 |
|---|
| 2026.04.09 | ₩2,408 | ₩2,502 | ₩2,368 | ₩2,462 | +2.22% | 1.3만 |
|---|
| 2026.04.08 | ₩2,381 | ₩2,533 | ₩2,355 | ₩2,435 | +2.25% | 3.2만 |
|---|
| 2026.04.07 | ₩2,422 | ₩2,422 | ₩2,315 | ₩2,315 | -4.42% | 2.1만 |
|---|
| 2026.04.06 | ₩2,274 | ₩2,339 | ₩2,234 | ₩2,274 | 0.00% | 3.1만 |
|---|
| 2026.04.02 | ₩2,341 | ₩2,408 | ₩2,274 | ₩2,328 | -0.57% | 1.3만 |
|---|
| 2026.04.01 | ₩2,208 | ₩2,408 | ₩2,208 | ₩2,355 | +6.67% | 1.9만 |
|---|
| 2026.03.31 | ₩2,167 | ₩2,274 | ₩2,141 | ₩2,181 | +0.62% | 3.5만 |
|---|
| 2026.03.30 | ₩2,248 | ₩2,401 | ₩2,141 | ₩2,154 | -4.17% | 4.7만 |
|---|
| 2026.03.27 | ₩2,542 | ₩2,622 | ₩2,181 | ₩2,248 | -11.58% | 13만 |
|---|
| 2026.03.26 | ₩2,810 | ₩2,876 | ₩2,716 | ₩2,743 | -2.38% | 10.4만 |
|---|
| 2026.03.25 | ₩2,756 | ₩2,823 | ₩2,729 | ₩2,729 | -0.97% | 1.3만 |
|---|
| 2026.03.24 | ₩2,662 | ₩2,810 | ₩2,595 | ₩2,743 | +3.02% | 2.9만 |
|---|
| 2026.03.23 | ₩2,689 | ₩2,756 | ₩2,649 | ₩2,689 | 0.00% | 2.3만 |
|---|
| 2026.03.20 | ₩2,569 | ₩2,769 | ₩2,569 | ₩2,769 | +7.81% | 6.8만 |
|---|
| 2026.03.19 | ₩2,542 | ₩2,636 | ₩2,505 | ₩2,569 | +1.05% | 2만 |
|---|
| 2026.03.18 | ₩2,569 | ₩2,729 | ₩2,569 | ₩2,636 | +2.60% | 2만 |
|---|
| 2026.03.17 | ₩2,636 | ₩2,676 | ₩2,515 | ₩2,542 | -3.55% | 2.6만 |
|---|
| 2026.03.16 | ₩2,783 | ₩2,796 | ₩2,502 | ₩2,622 | -5.77% | 3만 |
|---|
| 2026.03.13 | ₩2,769 | ₩2,810 | ₩2,676 | ₩2,729 | -1.45% | 1.9만 |
|---|
| 2026.03.12 | ₩2,810 | ₩2,856 | ₩2,676 | ₩2,676 | -4.76% | 1.5만 |
|---|
| 2026.03.11 | ₩2,743 | ₩2,903 | ₩2,743 | ₩2,823 | +2.93% | 1.4만 |
|---|
| 2026.03.10 | ₩2,729 | ₩2,836 | ₩2,716 | ₩2,756 | +0.98% | 1.9만 |
|---|
| 2026.03.09 | ₩2,783 | ₩2,828 | ₩2,676 | ₩2,756 | -0.96% | 1.7만 |
|---|
| 2026.03.06 | ₩2,876 | ₩2,876 | ₩2,743 | ₩2,850 | -0.93% | 1.4만 |
|---|
| 2026.03.05 | ₩2,783 | ₩2,870 | ₩2,783 | ₩2,836 | +1.92% | 7.9천 |
|---|
| 2026.03.04 | ₩2,863 | ₩2,930 | ₩2,769 | ₩2,823 | -1.40% | 1.5만 |
|---|
| 2026.03.03 | ₩2,783 | ₩2,957 | ₩2,743 | ₩2,863 | +2.88% | 1.4만 |
|---|
| 2026.03.02 | ₩2,769 | ₩2,917 | ₩2,703 | ₩2,863 | +3.38% | 3.9만 |
|---|
| 2026.02.27 | ₩2,876 | ₩2,997 | ₩2,649 | ₩2,823 | -1.86% | 3.8만 |
|---|
| 2026.02.26 | ₩2,903 | ₩2,945 | ₩2,903 | ₩2,930 | +0.92% | 2.9천 |
|---|
| 2026.02.25 | ₩2,903 | ₩2,986 | ₩2,890 | ₩2,903 | 0.00% | 9.9천 |
|---|
| 2026.02.24 | ₩2,890 | ₩2,977 | ₩2,890 | ₩2,903 | +0.46% | 1.5만 |
|---|
| 2026.02.23 | ₩2,917 | ₩3,010 | ₩2,876 | ₩2,876 | -1.38% | 2.4만 |
|---|
| 2026.02.20 | ₩2,917 | ₩2,997 | ₩2,863 | ₩2,997 | +2.75% | 1.8만 |
|---|
| 2026.02.19 | ₩2,970 | ₩2,997 | ₩2,843 | ₩2,917 | -1.80% | 3.2만 |
|---|
| 2026.02.18 | ₩2,983 | ₩3,131 | ₩2,917 | ₩2,997 | +0.45% | 2.7만 |
|---|
| 2026.02.17 | ₩3,050 | ₩3,117 | ₩2,917 | ₩2,997 | -1.75% | 2.2만 |
|---|
| 2026.02.13 | ₩3,104 | ₩3,171 | ₩3,024 | ₩3,050 | -1.72% | 1.3만 |
|---|
| 2026.02.12 | ₩3,064 | ₩3,144 | ₩2,983 | ₩3,144 | +2.62% | 2만 |
|---|
| 2026.02.11 | ₩2,997 | ₩3,077 | ₩2,856 | ₩3,037 | +1.34% | 2.9만 |
|---|
| 2026.02.10 | ₩2,957 | ₩3,198 | ₩2,957 | ₩2,983 | +0.90% | 1.6만 |
|---|
| 2026.02.09 | ₩3,010 | ₩3,305 | ₩2,930 | ₩2,930 | -2.67% | 2.8만 |
|---|
| 2026.02.06 | ₩2,769 | ₩3,212 | ₩2,769 | ₩3,037 | +9.66% | 3.9만 |
|---|
| 2026.02.05 | ₩2,957 | ₩3,033 | ₩2,823 | ₩2,823 | -4.52% | 1.9만 |
|---|
| 2026.02.04 | ₩2,957 | ₩3,091 | ₩2,823 | ₩3,024 | +2.26% | 4.4만 |
|---|
| 2026.02.03 | ₩3,224 | ₩3,224 | ₩2,876 | ₩2,943 | -8.71% | 5.6만 |
|---|
| 2026.02.02 | ₩3,599 | ₩3,599 | ₩2,876 | ₩3,144 | -12.64% | 10.3만 |
|---|
| 2026.01.30 | ₩3,706 | ₩3,733 | ₩3,345 | ₩3,559 | -3.97% | 3.3만 |
|---|
| 2026.01.29 | ₩3,773 | ₩3,866 | ₩3,612 | ₩3,733 | -1.06% | 7.3만 |
|---|
| 2026.01.28 | ₩3,786 | ₩3,947 | ₩3,652 | ₩3,759 | -0.71% | 6.5만 |
|---|
| 2026.01.27 | ₩3,853 | ₩4,147 | ₩3,505 | ₩3,693 | -4.17% | 20.3만 |
|---|
| 2026.01.26 | ₩3,091 | ₩3,853 | ₩3,037 | ₩3,813 | +23.38% | 39.7만 |
|---|
| 2026.01.23 | ₩3,131 | ₩3,131 | ₩2,993 | ₩2,997 | -4.27% | 2.9만 |
|---|
| 2026.01.22 | ₩3,010 | ₩3,184 | ₩3,010 | ₩3,117 | +3.56% | 7.1만 |
|---|
| 2026.01.21 | ₩2,863 | ₩3,064 | ₩2,863 | ₩3,010 | +5.14% | 2.8만 |
|---|
| 2026.01.20 | ₩2,930 | ₩3,050 | ₩2,863 | ₩2,863 | -2.28% | 2.7만 |
|---|
| 2026.01.16 | ₩3,010 | ₩3,077 | ₩2,970 | ₩2,970 | -1.33% | 1.2만 |
|---|
| 2026.01.15 | ₩2,957 | ₩3,104 | ₩2,943 | ₩2,997 | +1.36% | 1.6만 |
|---|
| 2026.01.14 | ₩2,970 | ₩3,144 | ₩2,953 | ₩2,970 | 0.00% | 1.4만 |
|---|
| 2026.01.13 | ₩3,010 | ₩3,077 | ₩2,998 | ₩3,024 | +0.44% | 1.3만 |
|---|
| 2026.01.12 | ₩2,903 | ₩3,144 | ₩2,903 | ₩3,010 | +3.69% | 3.2만 |
|---|
| 2026.01.09 | ₩2,930 | ₩2,991 | ₩2,876 | ₩2,917 | -0.46% | 1.5만 |
|---|
| 2026.01.08 | ₩2,796 | ₩2,943 | ₩2,781 | ₩2,876 | +2.87% | 3만 |
|---|
| 2026.01.07 | ₩2,810 | ₩2,850 | ₩2,756 | ₩2,769 | -1.43% | 1.8만 |
|---|
| 2026.01.06 | ₩2,676 | ₩2,876 | ₩2,676 | ₩2,796 | +4.50% | 2.7만 |
|---|
| 2026.01.05 | ₩2,609 | ₩2,810 | ₩2,569 | ₩2,676 | +2.56% | 4.2만 |
|---|
| 2026.01.02 | ₩2,422 | ₩2,636 | ₩2,422 | ₩2,636 | +8.84% | 2만 |
|---|
| 2025.12.31 | ₩2,381 | ₩2,494 | ₩2,333 | ₩2,422 | +1.69% | 5.8만 |
|---|
| 2025.12.30 | ₩2,582 | ₩2,582 | ₩2,392 | ₩2,408 | -6.74% | 9.2만 |
|---|
| 2025.12.29 | ₩2,703 | ₩2,732 | ₩2,476 | ₩2,555 | -5.45% | 10.1만 |
|---|
| 2025.12.26 | ₩2,689 | ₩2,756 | ₩2,676 | ₩2,703 | +0.50% | 3.4만 |
|---|
| 2025.12.24 | ₩2,676 | ₩2,796 | ₩2,676 | ₩2,716 | +1.50% | 2.6만 |
|---|
| 2025.12.23 | ₩2,858 | ₩2,903 | ₩2,676 | ₩2,676 | -6.37% | 5.2만 |
|---|
| 2025.12.22 | ₩2,769 | ₩2,930 | ₩2,769 | ₩2,850 | +2.90% | 5.4만 |
|---|
| 2025.12.19 | ₩2,676 | ₩2,903 | ₩2,676 | ₩2,769 | +3.50% | 7.9만 |
|---|
| 2025.12.18 | ₩2,756 | ₩2,836 | ₩2,689 | ₩2,689 | -2.43% | 6.2만 |
|---|
| 2025.12.17 | ₩2,890 | ₩2,903 | ₩2,769 | ₩2,769 | -4.17% | 3.4만 |
|---|
| 2025.12.16 | ₩2,903 | ₩2,975 | ₩2,810 | ₩2,850 | -1.84% | 5만 |
|---|
| 2025.12.15 | ₩3,077 | ₩3,088 | ₩2,890 | ₩2,903 | -5.65% | 4만 |
|---|
| 2025.12.12 | ₩3,144 | ₩3,144 | ₩3,010 | ₩3,104 | -1.28% | 2.5만 |
|---|
| 2025.12.11 | ₩3,064 | ₩3,144 | ₩3,064 | ₩3,104 | +1.31% | 7.8천 |
|---|
| 2025.12.10 | ₩3,010 | ₩3,163 | ₩2,945 | ₩3,077 | +2.22% | 2.8만 |
|---|
| 2025.12.09 | ₩2,917 | ₩3,131 | ₩2,917 | ₩3,077 | +5.50% | 2.4만 |
|---|
| 2025.12.08 | ₩3,064 | ₩3,064 | ₩2,930 | ₩2,943 | -3.93% | 5.5만 |
|---|
| 2025.12.05 | ₩3,157 | ₩3,412 | ₩2,957 | ₩3,010 | -4.66% | 34.7만 |
|---|
| 2025.12.04 | ₩3,091 | ₩3,165 | ₩2,957 | ₩3,117 | +0.87% | 2.2만 |
|---|
| 2025.12.03 | ₩2,903 | ₩3,157 | ₩2,890 | ₩3,144 | +8.29% | 2.4만 |
|---|
| 2025.12.02 | ₩3,137 | ₩3,184 | ₩3,040 | ₩3,077 | -1.92% | 2.2만 |
|---|
| 2025.12.01 | ₩3,117 | ₩3,198 | ₩3,117 | ₩3,198 | +2.58% | 1.6만 |
|---|
| 2025.11.28 | ₩3,037 | ₩3,251 | ₩3,037 | ₩3,157 | +3.96% | 2.7만 |
|---|
| 2025.11.26 | ₩3,064 | ₩3,175 | ₩3,010 | ₩3,077 | +0.44% | 2.2만 |
|---|
| 2025.11.25 | ₩3,010 | ₩3,251 | ₩2,943 | ₩3,064 | +1.78% | 2.8만 |
|---|
| 2025.11.24 | ₩3,050 | ₩3,077 | ₩3,010 | ₩3,077 | +0.88% | 1.3만 |
|---|
| 2025.11.21 | ₩2,850 | ₩3,050 | ₩2,842 | ₩3,037 | +6.57% | 2.2만 |
|---|
| 2025.11.20 | ₩2,957 | ₩3,064 | ₩2,876 | ₩2,876 | -2.71% | 2.6만 |
|---|
| 2025.11.19 | ₩3,077 | ₩3,084 | ₩2,876 | ₩2,917 | -5.22% | 3.3만 |
|---|
| 2025.11.18 | ₩3,077 | ₩3,371 | ₩3,068 | ₩3,117 | +1.30% | 1.3만 |
|---|
| 2025.11.17 | ₩3,224 | ₩3,331 | ₩3,091 | ₩3,104 | -3.73% | 3.3만 |
|---|
| 2025.11.14 | ₩3,452 | ₩3,452 | ₩3,144 | ₩3,251 | -5.81% | 3.9만 |
|---|
| 2025.11.13 | ₩3,345 | ₩3,532 | ₩3,291 | ₩3,371 | +0.80% | 6.8만 |
|---|
| 2025.11.12 | ₩3,278 | ₩3,371 | ₩3,184 | ₩3,331 | +1.63% | 3.3만 |
|---|
| 2025.11.11 | ₩3,264 | ₩3,278 | ₩3,184 | ₩3,224 | -1.23% | 1.7만 |
|---|
| 2025.11.10 | ₩3,238 | ₩3,278 | ₩3,184 | ₩3,238 | 0.00% | 2.3만 |
|---|
| 2025.11.07 | ₩3,224 | ₩3,305 | ₩3,198 | ₩3,238 | +0.41% | 2.8만 |
|---|
| 2025.11.06 | ₩3,305 | ₩3,338 | ₩3,224 | ₩3,238 | -2.02% | 2.1만 |
|---|
| 2025.11.05 | ₩3,224 | ₩3,358 | ₩3,224 | ₩3,345 | +3.73% | 2만 |
|---|
| 2025.11.04 | ₩3,412 | ₩3,478 | ₩3,224 | ₩3,238 | -5.10% | 5만 |
|---|
| 2025.11.03 | ₩3,639 | ₩3,639 | ₩3,545 | ₩3,545 | -2.57% | 3.3만 |
|---|
| 2025.10.31 | ₩3,505 | ₩3,639 | ₩3,478 | ₩3,639 | +3.82% | 2만 |
|---|
| 2025.10.30 | ₩3,639 | ₩3,746 | ₩3,505 | ₩3,545 | -2.57% | 7.1만 |
|---|
| 2025.10.29 | ₩3,719 | ₩3,813 | ₩3,626 | ₩3,679 | -1.08% | 4.1만 |
|---|
| 2025.10.28 | ₩3,693 | ₩3,840 | ₩3,693 | ₩3,719 | +0.72% | 2.3만 |
|---|
| 2025.10.27 | ₩3,759 | ₩3,773 | ₩3,706 | ₩3,719 | -1.07% | 1만 |
|---|
| 2025.10.24 | ₩3,706 | ₩3,800 | ₩3,667 | ₩3,773 | +1.81% | 1.8만 |
|---|
| 2025.10.23 | ₩3,693 | ₩3,813 | ₩3,626 | ₩3,693 | 0.00% | 2.6만 |
|---|
| 2025.10.22 | ₩3,840 | ₩3,853 | ₩3,650 | ₩3,693 | -3.83% | 3.1만 |
|---|
| 2025.10.21 | ₩3,800 | ₩3,880 | ₩3,746 | ₩3,866 | +1.76% | 2.4만 |
|---|
| 2025.10.20 | ₩3,786 | ₩3,900 | ₩3,719 | ₩3,800 | +0.35% | 2.7만 |
|---|
| 2025.10.17 | ₩3,706 | ₩3,880 | ₩3,626 | ₩3,733 | +0.72% | 3.3만 |
|---|
| 2025.10.16 | ₩3,920 | ₩3,920 | ₩3,693 | ₩3,706 | -5.46% | 2.6만 |
|---|
| 2025.10.15 | ₩3,746 | ₩3,947 | ₩3,746 | ₩3,893 | +3.93% | 5.1만 |
|---|
| 2025.10.14 | ₩3,746 | ₩3,866 | ₩3,693 | ₩3,813 | +1.79% | 4.4만 |
|---|
| 2025.10.13 | ₩3,706 | ₩3,866 | ₩3,687 | ₩3,719 | +0.36% | 2.1만 |
|---|
| 2025.10.10 | ₩3,960 | ₩3,974 | ₩3,626 | ₩3,679 | -7.09% | 6.6만 |
|---|