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 | ₩4,332 | ₩4,449 | ₩4,185 | ₩4,292 | -0.93% | 11.3만 |
| 2026.10.08 | ₩4,239 | ₩4,627 | ₩4,159 | ₩4,306 | +1.58% | 23.9만 |
| 2026.10.07 | ₩4,359 | ₩4,573 | ₩4,172 | ₩4,386 | +0.61% | 19.1만 |
| 2026.10.06 | ₩4,466 | ₩4,600 | ₩4,307 | ₩4,439 | -0.60% | 11.9만 |
| 2026.10.05 | ₩4,359 | ₩4,600 | ₩4,172 | ₩4,453 | +2.15% | 15.6만 |
| 2026.10.02 | ₩4,132 | ₩4,466 | ₩4,044 | ₩4,413 | +6.80% | 36.5만 |
| 2026.10.01 | ₩4,119 | ₩4,279 | ₩3,985 | ₩4,212 | +2.27% | 27.5만 |
| 2026.09.30 | ₩3,771 | ₩4,266 | ₩3,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,252 |
| +12.77% |
| 33.4만 |
| 2026.09.29 | ₩3,544 | ₩3,864 | ₩3,523 | ₩3,757 | +6.04% | 40.2만 |
|---|
| 2026.09.28 | ₩3,483 | ₩3,530 | ₩3,410 | ₩3,503 | +0.58% | 17만 |
|---|
| 2026.09.25 | ₩3,356 | ₩3,544 | ₩3,263 | ₩3,503 | +4.38% | 19.6만 |
|---|
| 2026.09.24 | ₩3,383 | ₩3,462 | ₩3,276 | ₩3,343 | -1.19% | 9만 |
|---|
| 2026.09.23 | ₩3,356 | ₩3,541 | ₩3,303 | ₩3,410 | +1.59% | 12.9만 |
|---|
| 2026.09.22 | ₩3,396 | ₩3,429 | ₩3,303 | ₩3,370 | -0.79% | 15.7만 |
|---|
| 2026.09.21 | ₩3,437 | ₩3,560 | ₩3,396 | ₩3,396 | -1.17% | 10.8만 |
|---|
| 2026.09.18 | ₩3,490 | ₩3,523 | ₩3,370 | ₩3,463 | -0.77% | 13.2만 |
|---|
| 2026.09.17 | ₩3,423 | ₩3,584 | ₩3,410 | ₩3,477 | +1.56% | 17.2만 |
|---|
| 2026.09.16 | ₩3,370 | ₩3,463 | ₩3,289 | ₩3,356 | -0.40% | 11.1만 |
|---|
| 2026.09.15 | ₩3,423 | ₩3,537 | ₩3,310 | ₩3,370 | -1.56% | 21.5만 |
|---|
| 2026.09.14 | ₩3,584 | ₩3,597 | ₩3,437 | ₩3,450 | -3.73% | 27.3만 |
|---|
| 2026.09.11 | ₩3,731 | ₩3,824 | ₩3,584 | ₩3,624 | -2.87% | 15.1만 |
|---|
| 2026.09.10 | ₩3,731 | ₩3,811 | ₩3,704 | ₩3,731 | 0.00% | 9.6만 |
|---|
| 2026.09.09 | ₩3,851 | ₩3,878 | ₩3,717 | ₩3,771 | -2.08% | 25.1만 |
|---|
| 2026.09.08 | ₩3,958 | ₩4,032 | ₩3,824 | ₩3,851 | -2.70% | 23.6만 |
|---|
| 2026.09.04 | ₩3,931 | ₩4,105 | ₩3,878 | ₩4,078 | +3.74% | 23.3만 |
|---|
| 2026.09.03 | ₩4,065 | ₩4,078 | ₩3,878 | ₩3,971 | -2.30% | 23.9만 |
|---|
| 2026.09.02 | ₩4,132 | ₩4,268 | ₩3,971 | ₩4,038 | -2.27% | 26.5만 |
|---|
| 2026.09.01 | ₩4,212 | ₩4,351 | ₩4,106 | ₩4,145 | -1.59% | 41.8만 |
|---|
| 2026.08.31 | ₩4,493 | ₩4,533 | ₩4,132 | ₩4,212 | -6.25% | 47.2만 |
|---|
| 2026.08.28 | ₩4,760 | ₩4,787 | ₩4,426 | ₩4,493 | -5.62% | 65.1만 |
|---|
| 2026.08.27 | ₩4,894 | ₩4,921 | ₩4,520 | ₩4,720 | -3.55% | 100.1만 |
|---|
| 2026.08.26 | ₩4,667 | ₩5,322 | ₩4,562 | ₩4,814 | +3.15% | 310.2만 |
|---|
| 2026.08.25 | ₩4,627 | ₩4,881 | ₩4,252 | ₩4,707 | +1.73% | 87.7만 |
|---|
| 2026.08.24 | ₩4,667 | ₩4,984 | ₩4,359 | ₩4,667 | 0.00% | 126.9만 |
|---|
| 2026.08.21 | ₩5,135 | ₩5,162 | ₩4,399 | ₩4,680 | -8.85% | 166.5만 |
|---|
| 2026.08.20 | ₩3,958 | ₩5,390 | ₩3,864 | ₩4,974 | +25.68% | 1501만 |
|---|
| 2026.08.19 | ₩5,202 | ₩5,469 | ₩3,791 | ₩3,878 | -25.45% | 774.6만 |
|---|
| 2026.08.18 | ₩6,057 | ₩6,619 | ₩5,362 | ₩5,937 | -1.99% | 1.1억 |
|---|
| 2026.08.17 | ₩2,808 | ₩2,888 | ₩2,743 | ₩2,795 | -0.48% | 2803.5만 |
|---|
| 2026.08.14 | ₩2,601 | ₩2,928 | ₩2,474 | ₩2,801 | +7.71% | 53.7만 |
|---|
| 2026.08.13 | ₩3,503 | ₩3,638 | ₩3,437 | ₩3,450 | -1.53% | 38만 |
|---|
| 2026.08.12 | ₩3,557 | ₩3,573 | ₩3,410 | ₩3,517 | -1.13% | 10.8만 |
|---|
| 2026.08.11 | ₩3,664 | ₩3,723 | ₩3,530 | ₩3,557 | -2.92% | 13.6만 |
|---|
| 2026.08.10 | ₩3,704 | ₩3,704 | ₩3,485 | ₩3,610 | -2.53% | 13.8만 |
|---|
| 2026.08.07 | ₩3,597 | ₩3,709 | ₩3,544 | ₩3,677 | +2.23% | 18.4만 |
|---|
| 2026.08.06 | ₩3,891 | ₩3,917 | ₩3,450 | ₩3,517 | -9.62% | 70.8만 |
|---|
| 2026.08.05 | ₩3,998 | ₩4,065 | ₩3,597 | ₩3,945 | -1.34% | 182.4만 |
|---|
| 2026.08.04 | ₩2,955 | ₩3,637 | ₩2,908 | ₩3,517 | +19.00% | 69.1만 |
|---|
| 2026.08.03 | ₩2,848 | ₩2,969 | ₩2,784 | ₩2,902 | +1.88% | 6.1만 |
|---|
| 2026.07.31 | ₩2,701 | ₩2,848 | ₩2,621 | ₩2,801 | +3.71% | 11.5만 |
|---|
| 2026.07.30 | ₩2,608 | ₩2,755 | ₩2,594 | ₩2,701 | +3.59% | 13.2만 |
|---|
| 2026.07.29 | ₩2,701 | ₩2,741 | ₩2,567 | ₩2,608 | -3.47% | 13.5만 |
|---|
| 2026.07.28 | ₩2,848 | ₩2,848 | ₩2,648 | ₩2,748 | -3.52% | 11.6만 |
|---|
| 2026.07.27 | ₩2,741 | ₩2,817 | ₩2,688 | ₩2,781 | +1.46% | 4.1만 |
|---|
| 2026.07.24 | ₩2,755 | ₩2,755 | ₩2,648 | ₩2,701 | -1.94% | 8만 |
|---|
| 2026.07.23 | ₩2,821 | ₩2,875 | ₩2,714 | ₩2,728 | -3.32% | 10.3만 |
|---|
| 2026.07.22 | ₩2,915 | ₩2,982 | ₩2,862 | ₩2,862 | -1.83% | 5.2만 |
|---|
| 2026.07.21 | ₩2,928 | ₩3,062 | ₩2,902 | ₩2,955 | +0.91% | 3.7만 |
|---|
| 2026.07.20 | ₩2,915 | ₩2,985 | ₩2,888 | ₩2,915 | 0.00% | 4.4만 |
|---|
| 2026.07.17 | ₩2,821 | ₩2,915 | ₩2,821 | ₩2,888 | +2.37% | 11.6만 |
|---|
| 2026.07.16 | ₩3,102 | ₩3,116 | ₩2,821 | ₩2,875 | -7.33% | 11.2만 |
|---|
| 2026.07.15 | ₩3,209 | ₩3,212 | ₩2,982 | ₩3,102 | -3.33% | 14.8만 |
|---|
| 2026.07.14 | ₩3,196 | ₩3,276 | ₩3,129 | ₩3,156 | -1.26% | 7.7만 |
|---|
| 2026.07.13 | ₩3,263 | ₩3,316 | ₩3,105 | ₩3,129 | -4.10% | 11.5만 |
|---|
| 2026.07.10 | ₩3,463 | ₩3,463 | ₩3,289 | ₩3,303 | -4.63% | 9.3만 |
|---|
| 2026.07.09 | ₩3,450 | ₩3,597 | ₩3,437 | ₩3,477 | +0.78% | 13.2만 |
|---|
| 2026.07.08 | ₩3,370 | ₩3,450 | ₩3,276 | ₩3,450 | +2.38% | 11.2만 |
|---|
| 2026.07.07 | ₩3,717 | ₩3,717 | ₩3,410 | ₩3,410 | -8.27% | 20.2만 |
|---|
| 2026.07.06 | ₩3,610 | ₩3,985 | ₩3,544 | ₩3,744 | +3.70% | 18.3만 |
|---|
| 2026.07.02 | ₩3,945 | ₩4,058 | ₩3,610 | ₩3,624 | -8.14% | 11.1만 |
|---|
| 2026.07.01 | ₩4,052 | ₩4,199 | ₩3,851 | ₩3,931 | -2.97% | 11만 |
|---|
| 2026.06.30 | ₩3,798 | ₩4,092 | ₩3,771 | ₩4,038 | +6.34% | 16.3만 |
|---|
| 2026.06.29 | ₩3,757 | ₩3,905 | ₩3,704 | ₩3,824 | +1.78% | 20.3만 |
|---|
| 2026.06.26 | ₩3,717 | ₩3,958 | ₩3,691 | ₩3,798 | +2.16% | 13만 |
|---|
| 2026.06.25 | ₩3,945 | ₩3,945 | ₩3,610 | ₩3,784 | -4.07% | 20.2만 |
|---|
| 2026.06.24 | ₩4,225 | ₩4,386 | ₩3,958 | ₩3,958 | -6.33% | 26.2만 |
|---|
| 2026.06.23 | ₩4,065 | ₩4,480 | ₩4,052 | ₩4,306 | +5.92% | 29.5만 |
|---|
| 2026.06.22 | ₩4,292 | ₩4,560 | ₩4,185 | ₩4,399 | +2.49% | 34.5만 |
|---|
| 2026.06.18 | ₩4,466 | ₩4,653 | ₩4,172 | ₩4,172 | -6.59% | 49만 |
|---|
| 2026.06.17 | ₩4,266 | ₩4,667 | ₩4,125 | ₩4,526 | +6.11% | 30.1만 |
|---|
| 2026.06.16 | ₩4,453 | ₩4,600 | ₩4,061 | ₩4,426 | -0.60% | 72.2만 |
|---|
| 2026.06.15 | ₩4,774 | ₩4,948 | ₩4,292 | ₩4,560 | -4.48% | 76.7만 |
|---|
| 2026.06.12 | ₩5,375 | ₩5,688 | ₩4,533 | ₩4,680 | -12.94% | 93.2만 |
|---|
| 2026.06.11 | ₩4,573 | ₩5,770 | ₩4,573 | ₩5,710 | +24.85% | 135.7만 |
|---|
| 2026.06.10 | ₩5,683 | ₩6,205 | ₩4,881 | ₩4,894 | -13.88% | 493.5만 |
|---|
| 2026.06.09 | ₩5,041 | ₩5,282 | ₩4,413 | ₩4,787 | -5.04% | 454.7만 |
|---|
| 2026.06.08 | ₩5,349 | ₩6,953 | ₩5,014 | ₩5,295 | -1.00% | 203.7만 |
|---|
| 2026.06.05 | ₩6,739 | ₩7,328 | ₩6,298 | ₩6,338 | -5.95% | 261.6만 |
|---|
| 2026.06.04 | ₩7,502 | ₩8,291 | ₩6,031 | ₩7,060 | -5.88% | 1257.9만 |
|---|
| 2026.06.03 | ₩8,665 | ₩11,058 | ₩7,221 | ₩9,975 | +15.12% | 1.1억 |
|---|
| 2026.06.02 | ₩3,102 | ₩3,129 | ₩2,982 | ₩2,982 | -3.88% | 1979.7만 |
|---|
| 2026.06.01 | ₩3,022 | ₩3,129 | ₩2,995 | ₩3,129 | +3.54% | 2.1만 |
|---|
| 2026.05.29 | ₩3,022 | ₩3,089 | ₩2,902 | ₩3,049 | +0.88% | 5.1만 |
|---|
| 2026.05.28 | ₩2,875 | ₩3,156 | ₩2,862 | ₩3,062 | +6.51% | 10.4만 |
|---|
| 2026.05.27 | ₩2,795 | ₩2,928 | ₩2,714 | ₩2,928 | +4.78% | 5.7만 |
|---|
| 2026.05.26 | ₩2,741 | ₩2,823 | ₩2,648 | ₩2,808 | +2.44% | 8.2만 |
|---|
| 2026.05.22 | ₩2,741 | ₩2,835 | ₩2,674 | ₩2,808 | +2.44% | 3.4만 |
|---|
| 2026.05.21 | ₩2,781 | ₩2,821 | ₩2,621 | ₩2,728 | -1.92% | 6.8만 |
|---|
| 2026.05.20 | ₩2,674 | ₩2,821 | ₩2,634 | ₩2,781 | +4.00% | 6.7만 |
|---|
| 2026.05.19 | ₩2,781 | ₩2,875 | ₩2,648 | ₩2,701 | -2.88% | 9.9만 |
|---|
| 2026.05.18 | ₩2,781 | ₩2,915 | ₩2,608 | ₩2,808 | +0.96% | 11.1만 |
|---|
| 2026.05.15 | ₩2,514 | ₩2,915 | ₩2,487 | ₩2,848 | +13.30% | 24.1만 |
|---|
| 2026.05.14 | ₩2,661 | ₩2,888 | ₩2,581 | ₩2,648 | -0.50% | 39.3만 |
|---|
| 2026.05.13 | ₩2,621 | ₩2,768 | ₩2,343 | ₩2,714 | +3.57% | 64만 |
|---|
| 2026.05.12 | ₩2,795 | ₩2,875 | ₩2,447 | ₩2,567 | -8.13% | 737.3만 |
|---|
| 2026.05.11 | ₩2,474 | ₩2,579 | ₩2,460 | ₩2,527 | +2.16% | 502.7만 |
|---|
| 2026.05.08 | ₩2,487 | ₩2,527 | ₩2,460 | ₩2,460 | -1.08% | 3.7만 |
|---|
| 2026.05.07 | ₩2,487 | ₩2,558 | ₩2,428 | ₩2,474 | -0.54% | 2.3만 |
|---|
| 2026.05.06 | ₩2,407 | ₩2,501 | ₩2,380 | ₩2,501 | +3.89% | 4.1만 |
|---|
| 2026.05.05 | ₩2,474 | ₩2,474 | ₩2,407 | ₩2,407 | -2.70% | 9.1천 |
|---|
| 2026.05.04 | ₩2,407 | ₩2,511 | ₩2,287 | ₩2,407 | 0.00% | 3.6만 |
|---|
| 2026.05.01 | ₩2,353 | ₩2,407 | ₩2,307 | ₩2,353 | 0.00% | 1.4만 |
|---|
| 2026.04.30 | ₩2,309 | ₩2,380 | ₩2,280 | ₩2,340 | +1.33% | 1.2만 |
|---|
| 2026.04.29 | ₩2,260 | ₩2,313 | ₩2,246 | ₩2,273 | +0.59% | 1.9만 |
|---|
| 2026.04.28 | ₩2,260 | ₩2,340 | ₩2,246 | ₩2,260 | 0.00% | 8.2천 |
|---|
| 2026.04.27 | ₩2,246 | ₩2,364 | ₩2,246 | ₩2,246 | 0.00% | 1.4만 |
|---|
| 2026.04.24 | ₩2,273 | ₩2,327 | ₩2,233 | ₩2,300 | +1.18% | 5.7천 |
|---|
| 2026.04.23 | ₩2,273 | ₩2,327 | ₩2,260 | ₩2,280 | +0.29% | 2.6만 |
|---|
| 2026.04.22 | ₩2,246 | ₩2,327 | ₩2,220 | ₩2,273 | +1.19% | 1.6만 |
|---|
| 2026.04.21 | ₩2,260 | ₩2,287 | ₩2,206 | ₩2,260 | 0.00% | 3.6만 |
|---|
| 2026.04.20 | ₩2,260 | ₩2,394 | ₩2,206 | ₩2,220 | -1.78% | 3만 |
|---|
| 2026.04.17 | ₩2,327 | ₩2,402 | ₩2,273 | ₩2,273 | -2.30% | 1.1만 |
|---|
| 2026.04.16 | ₩2,287 | ₩2,340 | ₩2,237 | ₩2,273 | -0.58% | 1.4만 |
|---|
| 2026.04.15 | ₩2,353 | ₩2,407 | ₩2,139 | ₩2,233 | -5.11% | 5.6만 |
|---|
| 2026.04.14 | ₩2,313 | ₩2,407 | ₩2,300 | ₩2,380 | +2.89% | 1.7만 |
|---|
| 2026.04.13 | ₩2,340 | ₩2,386 | ₩2,300 | ₩2,313 | -1.14% | 3.6만 |
|---|
| 2026.04.10 | ₩2,447 | ₩2,447 | ₩2,367 | ₩2,367 | -3.28% | 1.4만 |
|---|
| 2026.04.09 | ₩2,407 | ₩2,501 | ₩2,367 | ₩2,460 | +2.22% | 1.3만 |
|---|
| 2026.04.08 | ₩2,380 | ₩2,531 | ₩2,353 | ₩2,434 | +2.25% | 3.2만 |
|---|
| 2026.04.07 | ₩2,420 | ₩2,420 | ₩2,313 | ₩2,313 | -4.42% | 2.1만 |
|---|
| 2026.04.06 | ₩2,273 | ₩2,337 | ₩2,233 | ₩2,273 | 0.00% | 3.1만 |
|---|
| 2026.04.02 | ₩2,340 | ₩2,407 | ₩2,273 | ₩2,327 | -0.57% | 1.3만 |
|---|
| 2026.04.01 | ₩2,206 | ₩2,407 | ₩2,206 | ₩2,353 | +6.67% | 1.9만 |
|---|
| 2026.03.31 | ₩2,166 | ₩2,273 | ₩2,139 | ₩2,180 | +0.62% | 3.5만 |
|---|
| 2026.03.30 | ₩2,246 | ₩2,400 | ₩2,139 | ₩2,153 | -4.17% | 4.7만 |
|---|
| 2026.03.27 | ₩2,541 | ₩2,621 | ₩2,180 | ₩2,246 | -11.58% | 13만 |
|---|
| 2026.03.26 | ₩2,808 | ₩2,875 | ₩2,714 | ₩2,741 | -2.38% | 10.4만 |
|---|
| 2026.03.25 | ₩2,755 | ₩2,821 | ₩2,728 | ₩2,728 | -0.97% | 1.3만 |
|---|
| 2026.03.24 | ₩2,661 | ₩2,808 | ₩2,594 | ₩2,741 | +3.02% | 2.9만 |
|---|
| 2026.03.23 | ₩2,688 | ₩2,755 | ₩2,648 | ₩2,688 | 0.00% | 2.3만 |
|---|
| 2026.03.20 | ₩2,567 | ₩2,768 | ₩2,567 | ₩2,768 | +7.81% | 6.8만 |
|---|
| 2026.03.19 | ₩2,541 | ₩2,634 | ₩2,503 | ₩2,567 | +1.05% | 2만 |
|---|
| 2026.03.18 | ₩2,567 | ₩2,728 | ₩2,567 | ₩2,634 | +2.60% | 2만 |
|---|
| 2026.03.17 | ₩2,634 | ₩2,674 | ₩2,514 | ₩2,541 | -3.55% | 2.6만 |
|---|
| 2026.03.16 | ₩2,781 | ₩2,795 | ₩2,501 | ₩2,621 | -5.77% | 3만 |
|---|
| 2026.03.13 | ₩2,768 | ₩2,808 | ₩2,674 | ₩2,728 | -1.45% | 1.9만 |
|---|
| 2026.03.12 | ₩2,808 | ₩2,855 | ₩2,674 | ₩2,674 | -4.76% | 1.5만 |
|---|
| 2026.03.11 | ₩2,741 | ₩2,902 | ₩2,741 | ₩2,821 | +2.93% | 1.4만 |
|---|
| 2026.03.10 | ₩2,728 | ₩2,835 | ₩2,714 | ₩2,755 | +0.98% | 1.9만 |
|---|
| 2026.03.09 | ₩2,781 | ₩2,827 | ₩2,674 | ₩2,755 | -0.96% | 1.7만 |
|---|
| 2026.03.06 | ₩2,875 | ₩2,875 | ₩2,741 | ₩2,848 | -0.93% | 1.4만 |
|---|
| 2026.03.05 | ₩2,781 | ₩2,868 | ₩2,781 | ₩2,835 | +1.92% | 7.9천 |
|---|
| 2026.03.04 | ₩2,862 | ₩2,928 | ₩2,768 | ₩2,821 | -1.40% | 1.5만 |
|---|
| 2026.03.03 | ₩2,781 | ₩2,955 | ₩2,741 | ₩2,862 | +2.88% | 1.4만 |
|---|
| 2026.03.02 | ₩2,768 | ₩2,915 | ₩2,701 | ₩2,862 | +3.38% | 3.9만 |
|---|
| 2026.02.27 | ₩2,875 | ₩2,995 | ₩2,648 | ₩2,821 | -1.86% | 3.8만 |
|---|
| 2026.02.26 | ₩2,902 | ₩2,943 | ₩2,902 | ₩2,928 | +0.92% | 2.9천 |
|---|
| 2026.02.25 | ₩2,902 | ₩2,985 | ₩2,888 | ₩2,902 | 0.00% | 9.9천 |
|---|
| 2026.02.24 | ₩2,888 | ₩2,975 | ₩2,888 | ₩2,902 | +0.46% | 1.5만 |
|---|
| 2026.02.23 | ₩2,915 | ₩3,009 | ₩2,875 | ₩2,875 | -1.38% | 2.4만 |
|---|
| 2026.02.20 | ₩2,915 | ₩2,995 | ₩2,862 | ₩2,995 | +2.75% | 1.8만 |
|---|
| 2026.02.19 | ₩2,969 | ₩2,995 | ₩2,842 | ₩2,915 | -1.80% | 3.2만 |
|---|
| 2026.02.18 | ₩2,982 | ₩3,129 | ₩2,915 | ₩2,995 | +0.45% | 2.7만 |
|---|
| 2026.02.17 | ₩3,049 | ₩3,116 | ₩2,915 | ₩2,995 | -1.75% | 2.2만 |
|---|
| 2026.02.13 | ₩3,102 | ₩3,169 | ₩3,022 | ₩3,049 | -1.72% | 1.3만 |
|---|
| 2026.02.12 | ₩3,062 | ₩3,142 | ₩2,982 | ₩3,142 | +2.62% | 2만 |
|---|
| 2026.02.11 | ₩2,995 | ₩3,076 | ₩2,855 | ₩3,035 | +1.34% | 2.9만 |
|---|
| 2026.02.10 | ₩2,955 | ₩3,196 | ₩2,955 | ₩2,982 | +0.90% | 1.6만 |
|---|
| 2026.02.09 | ₩3,009 | ₩3,303 | ₩2,928 | ₩2,928 | -2.67% | 2.8만 |
|---|
| 2026.02.06 | ₩2,768 | ₩3,211 | ₩2,768 | ₩3,035 | +9.66% | 3.9만 |
|---|
| 2026.02.05 | ₩2,955 | ₩3,031 | ₩2,821 | ₩2,821 | -4.52% | 1.9만 |
|---|
| 2026.02.04 | ₩2,955 | ₩3,089 | ₩2,821 | ₩3,022 | +2.26% | 4.4만 |
|---|
| 2026.02.03 | ₩3,223 | ₩3,223 | ₩2,875 | ₩2,942 | -8.71% | 5.6만 |
|---|
| 2026.02.02 | ₩3,597 | ₩3,597 | ₩2,875 | ₩3,142 | -12.64% | 10.3만 |
|---|
| 2026.01.30 | ₩3,704 | ₩3,731 | ₩3,343 | ₩3,557 | -3.97% | 3.3만 |
|---|
| 2026.01.29 | ₩3,771 | ₩3,864 | ₩3,610 | ₩3,731 | -1.06% | 7.3만 |
|---|
| 2026.01.28 | ₩3,784 | ₩3,945 | ₩3,651 | ₩3,757 | -0.71% | 6.5만 |
|---|
| 2026.01.27 | ₩3,851 | ₩4,145 | ₩3,503 | ₩3,691 | -4.17% | 20.3만 |
|---|
| 2026.01.26 | ₩3,089 | ₩3,851 | ₩3,035 | ₩3,811 | +23.38% | 39.7만 |
|---|
| 2026.01.23 | ₩3,129 | ₩3,129 | ₩2,991 | ₩2,995 | -4.27% | 2.9만 |
|---|
| 2026.01.22 | ₩3,009 | ₩3,182 | ₩3,009 | ₩3,116 | +3.56% | 7.1만 |
|---|
| 2026.01.21 | ₩2,862 | ₩3,062 | ₩2,862 | ₩3,009 | +5.14% | 2.8만 |
|---|
| 2026.01.20 | ₩2,928 | ₩3,049 | ₩2,862 | ₩2,862 | -2.28% | 2.7만 |
|---|
| 2026.01.16 | ₩3,009 | ₩3,076 | ₩2,969 | ₩2,969 | -1.33% | 1.2만 |
|---|
| 2026.01.15 | ₩2,955 | ₩3,102 | ₩2,942 | ₩2,995 | +1.36% | 1.6만 |
|---|
| 2026.01.14 | ₩2,969 | ₩3,142 | ₩2,951 | ₩2,969 | 0.00% | 1.4만 |
|---|
| 2026.01.13 | ₩3,009 | ₩3,076 | ₩2,997 | ₩3,022 | +0.44% | 1.3만 |
|---|
| 2026.01.12 | ₩2,902 | ₩3,142 | ₩2,902 | ₩3,009 | +3.69% | 3.2만 |
|---|
| 2026.01.09 | ₩2,928 | ₩2,990 | ₩2,875 | ₩2,915 | -0.46% | 1.5만 |
|---|
| 2026.01.08 | ₩2,795 | ₩2,942 | ₩2,780 | ₩2,875 | +2.87% | 3만 |
|---|
| 2026.01.07 | ₩2,808 | ₩2,848 | ₩2,755 | ₩2,768 | -1.43% | 1.8만 |
|---|
| 2026.01.06 | ₩2,674 | ₩2,875 | ₩2,674 | ₩2,795 | +4.50% | 2.7만 |
|---|
| 2026.01.05 | ₩2,608 | ₩2,808 | ₩2,567 | ₩2,674 | +2.56% | 4.2만 |
|---|
| 2026.01.02 | ₩2,420 | ₩2,634 | ₩2,420 | ₩2,634 | +8.84% | 2만 |
|---|
| 2025.12.31 | ₩2,380 | ₩2,493 | ₩2,332 | ₩2,420 | +1.69% | 5.8만 |
|---|
| 2025.12.30 | ₩2,581 | ₩2,581 | ₩2,391 | ₩2,407 | -6.74% | 9.2만 |
|---|
| 2025.12.29 | ₩2,701 | ₩2,731 | ₩2,475 | ₩2,554 | -5.45% | 10.1만 |
|---|
| 2025.12.26 | ₩2,688 | ₩2,755 | ₩2,674 | ₩2,701 | +0.50% | 3.4만 |
|---|
| 2025.12.24 | ₩2,674 | ₩2,795 | ₩2,674 | ₩2,714 | +1.50% | 2.6만 |
|---|
| 2025.12.23 | ₩2,856 | ₩2,902 | ₩2,674 | ₩2,674 | -6.37% | 5.2만 |
|---|
| 2025.12.22 | ₩2,768 | ₩2,928 | ₩2,768 | ₩2,848 | +2.90% | 5.4만 |
|---|
| 2025.12.19 | ₩2,674 | ₩2,902 | ₩2,674 | ₩2,768 | +3.50% | 7.9만 |
|---|
| 2025.12.18 | ₩2,755 | ₩2,835 | ₩2,688 | ₩2,688 | -2.43% | 6.2만 |
|---|
| 2025.12.17 | ₩2,888 | ₩2,902 | ₩2,768 | ₩2,768 | -4.17% | 3.4만 |
|---|
| 2025.12.16 | ₩2,902 | ₩2,974 | ₩2,808 | ₩2,848 | -1.84% | 5만 |
|---|
| 2025.12.15 | ₩3,076 | ₩3,086 | ₩2,888 | ₩2,902 | -5.65% | 4만 |
|---|
| 2025.12.12 | ₩3,142 | ₩3,142 | ₩3,009 | ₩3,102 | -1.28% | 2.5만 |
|---|
| 2025.12.11 | ₩3,062 | ₩3,142 | ₩3,062 | ₩3,102 | +1.31% | 7.8천 |
|---|
| 2025.12.10 | ₩3,009 | ₩3,161 | ₩2,943 | ₩3,076 | +2.22% | 2.8만 |
|---|
| 2025.12.09 | ₩2,915 | ₩3,129 | ₩2,915 | ₩3,076 | +5.50% | 2.4만 |
|---|
| 2025.12.08 | ₩3,062 | ₩3,062 | ₩2,928 | ₩2,942 | -3.93% | 5.5만 |
|---|
| 2025.12.05 | ₩3,156 | ₩3,410 | ₩2,955 | ₩3,009 | -4.66% | 34.7만 |
|---|
| 2025.12.04 | ₩3,089 | ₩3,164 | ₩2,955 | ₩3,116 | +0.87% | 2.2만 |
|---|
| 2025.12.03 | ₩2,902 | ₩3,156 | ₩2,888 | ₩3,142 | +8.29% | 2.4만 |
|---|
| 2025.12.02 | ₩3,136 | ₩3,182 | ₩3,038 | ₩3,076 | -1.92% | 2.2만 |
|---|
| 2025.12.01 | ₩3,116 | ₩3,196 | ₩3,116 | ₩3,196 | +2.58% | 1.6만 |
|---|
| 2025.11.28 | ₩3,035 | ₩3,249 | ₩3,035 | ₩3,156 | +3.96% | 2.7만 |
|---|
| 2025.11.26 | ₩3,062 | ₩3,173 | ₩3,009 | ₩3,076 | +0.44% | 2.2만 |
|---|
| 2025.11.25 | ₩3,009 | ₩3,249 | ₩2,942 | ₩3,062 | +1.78% | 2.8만 |
|---|
| 2025.11.24 | ₩3,049 | ₩3,076 | ₩3,009 | ₩3,076 | +0.88% | 1.3만 |
|---|
| 2025.11.21 | ₩2,848 | ₩3,049 | ₩2,840 | ₩3,035 | +6.57% | 2.2만 |
|---|
| 2025.11.20 | ₩2,955 | ₩3,062 | ₩2,875 | ₩2,875 | -2.71% | 2.6만 |
|---|
| 2025.11.19 | ₩3,076 | ₩3,082 | ₩2,875 | ₩2,915 | -5.22% | 3.3만 |
|---|
| 2025.11.18 | ₩3,076 | ₩3,370 | ₩3,066 | ₩3,116 | +1.30% | 1.3만 |
|---|
| 2025.11.17 | ₩3,223 | ₩3,330 | ₩3,089 | ₩3,102 | -3.73% | 3.3만 |
|---|
| 2025.11.14 | ₩3,450 | ₩3,450 | ₩3,142 | ₩3,249 | -5.81% | 3.9만 |
|---|
| 2025.11.13 | ₩3,343 | ₩3,530 | ₩3,289 | ₩3,370 | +0.80% | 6.8만 |
|---|
| 2025.11.12 | ₩3,276 | ₩3,370 | ₩3,182 | ₩3,330 | +1.63% | 3.3만 |
|---|
| 2025.11.11 | ₩3,263 | ₩3,276 | ₩3,182 | ₩3,223 | -1.23% | 1.7만 |
|---|
| 2025.11.10 | ₩3,236 | ₩3,276 | ₩3,182 | ₩3,236 | 0.00% | 2.3만 |
|---|
| 2025.11.07 | ₩3,223 | ₩3,303 | ₩3,196 | ₩3,236 | +0.41% | 2.8만 |
|---|
| 2025.11.06 | ₩3,303 | ₩3,336 | ₩3,223 | ₩3,236 | -2.02% | 2.1만 |
|---|
| 2025.11.05 | ₩3,223 | ₩3,356 | ₩3,223 | ₩3,343 | +3.73% | 2만 |
|---|
| 2025.11.04 | ₩3,410 | ₩3,477 | ₩3,223 | ₩3,236 | -5.10% | 5만 |
|---|
| 2025.11.03 | ₩3,637 | ₩3,637 | ₩3,544 | ₩3,544 | -2.57% | 3.3만 |
|---|
| 2025.10.31 | ₩3,503 | ₩3,637 | ₩3,477 | ₩3,637 | +3.82% | 2만 |
|---|
| 2025.10.30 | ₩3,637 | ₩3,744 | ₩3,503 | ₩3,544 | -2.57% | 7.1만 |
|---|
| 2025.10.29 | ₩3,717 | ₩3,811 | ₩3,624 | ₩3,677 | -1.08% | 4.1만 |
|---|
| 2025.10.28 | ₩3,691 | ₩3,838 | ₩3,691 | ₩3,717 | +0.72% | 2.3만 |
|---|
| 2025.10.27 | ₩3,757 | ₩3,771 | ₩3,704 | ₩3,717 | -1.07% | 1만 |
|---|
| 2025.10.24 | ₩3,704 | ₩3,798 | ₩3,665 | ₩3,771 | +1.81% | 1.8만 |
|---|
| 2025.10.23 | ₩3,691 | ₩3,811 | ₩3,624 | ₩3,691 | 0.00% | 2.6만 |
|---|
| 2025.10.22 | ₩3,838 | ₩3,851 | ₩3,648 | ₩3,691 | -3.83% | 3.1만 |
|---|
| 2025.10.21 | ₩3,798 | ₩3,878 | ₩3,744 | ₩3,864 | +1.76% | 2.4만 |
|---|
| 2025.10.20 | ₩3,784 | ₩3,898 | ₩3,717 | ₩3,798 | +0.35% | 2.7만 |
|---|
| 2025.10.17 | ₩3,704 | ₩3,878 | ₩3,624 | ₩3,731 | +0.72% | 3.3만 |
|---|
| 2025.10.16 | ₩3,918 | ₩3,918 | ₩3,691 | ₩3,704 | -5.46% | 2.6만 |
|---|
| 2025.10.15 | ₩3,744 | ₩3,945 | ₩3,744 | ₩3,891 | +3.93% | 5.1만 |
|---|
| 2025.10.14 | ₩3,744 | ₩3,864 | ₩3,691 | ₩3,811 | +1.79% | 4.4만 |
|---|
| 2025.10.13 | ₩3,704 | ₩3,864 | ₩3,685 | ₩3,717 | +0.36% | 2.1만 |
|---|
| 2025.10.10 | ₩3,958 | ₩3,971 | ₩3,624 | ₩3,677 | -7.09% | 6.6만 |
|---|