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 | ₩4,337 | ₩4,453 | ₩4,190 | ₩4,297 | -0.93% | 11.3만 |
| 2026.10.08 | ₩4,243 | ₩4,631 | ₩4,163 | ₩4,310 | +1.58% | 23.9만 |
| 2026.10.07 | ₩4,364 | ₩4,578 | ₩4,176 | ₩4,391 | +0.61% | 19.1만 |
| 2026.10.06 | ₩4,471 | ₩4,605 | ₩4,312 | ₩4,444 | -0.60% | 11.9만 |
| 2026.10.05 | ₩4,364 | ₩4,605 | ₩4,176 | ₩4,457 | +2.15% | 15.6만 |
| 2026.10.02 | ₩4,136 | ₩4,471 | ₩4,048 | ₩4,417 | +6.80% | 36.5만 |
| 2026.10.01 | ₩4,123 | ₩4,283 | ₩3,989 | ₩4,217 | +2.27% | 27.5만 |
| 2026.09.30 | ₩3,775 | ₩4,270 | ₩3,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,257 |
| +12.77% |
| 33.4만 |
| 2026.09.29 | ₩3,547 | ₩3,868 | ₩3,527 | ₩3,761 | +6.04% | 40.2만 |
|---|
| 2026.09.28 | ₩3,487 | ₩3,534 | ₩3,413 | ₩3,507 | +0.58% | 17만 |
|---|
| 2026.09.25 | ₩3,360 | ₩3,547 | ₩3,266 | ₩3,507 | +4.38% | 19.6만 |
|---|
| 2026.09.24 | ₩3,387 | ₩3,466 | ₩3,280 | ₩3,346 | -1.19% | 9만 |
|---|
| 2026.09.23 | ₩3,360 | ₩3,545 | ₩3,306 | ₩3,413 | +1.59% | 12.9만 |
|---|
| 2026.09.22 | ₩3,400 | ₩3,432 | ₩3,306 | ₩3,373 | -0.79% | 15.7만 |
|---|
| 2026.09.21 | ₩3,440 | ₩3,563 | ₩3,400 | ₩3,400 | -1.17% | 10.8만 |
|---|
| 2026.09.18 | ₩3,494 | ₩3,527 | ₩3,373 | ₩3,467 | -0.77% | 13.2만 |
|---|
| 2026.09.17 | ₩3,427 | ₩3,587 | ₩3,413 | ₩3,480 | +1.56% | 17.2만 |
|---|
| 2026.09.16 | ₩3,373 | ₩3,467 | ₩3,293 | ₩3,360 | -0.40% | 11.1만 |
|---|
| 2026.09.15 | ₩3,427 | ₩3,541 | ₩3,313 | ₩3,373 | -1.56% | 21.5만 |
|---|
| 2026.09.14 | ₩3,587 | ₩3,601 | ₩3,440 | ₩3,454 | -3.73% | 27.3만 |
|---|
| 2026.09.11 | ₩3,735 | ₩3,828 | ₩3,587 | ₩3,628 | -2.87% | 15.1만 |
|---|
| 2026.09.10 | ₩3,735 | ₩3,815 | ₩3,708 | ₩3,735 | 0.00% | 9.6만 |
|---|
| 2026.09.09 | ₩3,855 | ₩3,882 | ₩3,721 | ₩3,775 | -2.08% | 25.1만 |
|---|
| 2026.09.08 | ₩3,962 | ₩4,036 | ₩3,828 | ₩3,855 | -2.70% | 23.6만 |
|---|
| 2026.09.04 | ₩3,935 | ₩4,109 | ₩3,882 | ₩4,083 | +3.74% | 23.3만 |
|---|
| 2026.09.03 | ₩4,069 | ₩4,083 | ₩3,882 | ₩3,976 | -2.30% | 23.9만 |
|---|
| 2026.09.02 | ₩4,136 | ₩4,273 | ₩3,976 | ₩4,043 | -2.27% | 26.5만 |
|---|
| 2026.09.01 | ₩4,217 | ₩4,356 | ₩4,111 | ₩4,150 | -1.59% | 41.8만 |
|---|
| 2026.08.31 | ₩4,498 | ₩4,538 | ₩4,136 | ₩4,217 | -6.25% | 47.2만 |
|---|
| 2026.08.28 | ₩4,765 | ₩4,792 | ₩4,431 | ₩4,498 | -5.62% | 65.1만 |
|---|
| 2026.08.27 | ₩4,899 | ₩4,926 | ₩4,524 | ₩4,725 | -3.55% | 100.1만 |
|---|
| 2026.08.26 | ₩4,672 | ₩5,328 | ₩4,567 | ₩4,819 | +3.15% | 310.2만 |
|---|
| 2026.08.25 | ₩4,631 | ₩4,886 | ₩4,257 | ₩4,712 | +1.73% | 87.7만 |
|---|
| 2026.08.24 | ₩4,672 | ₩4,989 | ₩4,364 | ₩4,672 | 0.00% | 126.9만 |
|---|
| 2026.08.21 | ₩5,140 | ₩5,167 | ₩4,404 | ₩4,685 | -8.85% | 166.5만 |
|---|
| 2026.08.20 | ₩3,962 | ₩5,396 | ₩3,868 | ₩4,980 | +25.68% | 1501만 |
|---|
| 2026.08.19 | ₩5,207 | ₩5,475 | ₩3,795 | ₩3,882 | -25.45% | 774.6만 |
|---|
| 2026.08.18 | ₩6,064 | ₩6,626 | ₩5,368 | ₩5,943 | -1.99% | 1.1억 |
|---|
| 2026.08.17 | ₩2,811 | ₩2,891 | ₩2,745 | ₩2,798 | -0.48% | 2803.5만 |
|---|
| 2026.08.14 | ₩2,604 | ₩2,931 | ₩2,476 | ₩2,804 | +7.71% | 53.7만 |
|---|
| 2026.08.13 | ₩3,507 | ₩3,642 | ₩3,440 | ₩3,454 | -1.53% | 38만 |
|---|
| 2026.08.12 | ₩3,561 | ₩3,577 | ₩3,413 | ₩3,520 | -1.13% | 10.8만 |
|---|
| 2026.08.11 | ₩3,668 | ₩3,727 | ₩3,534 | ₩3,561 | -2.92% | 13.6만 |
|---|
| 2026.08.10 | ₩3,708 | ₩3,708 | ₩3,488 | ₩3,614 | -2.53% | 13.8만 |
|---|
| 2026.08.07 | ₩3,601 | ₩3,713 | ₩3,547 | ₩3,681 | +2.23% | 18.4만 |
|---|
| 2026.08.06 | ₩3,895 | ₩3,921 | ₩3,454 | ₩3,520 | -9.62% | 70.8만 |
|---|
| 2026.08.05 | ₩4,002 | ₩4,069 | ₩3,601 | ₩3,949 | -1.34% | 182.4만 |
|---|
| 2026.08.04 | ₩2,958 | ₩3,641 | ₩2,911 | ₩3,520 | +19.00% | 69.1만 |
|---|
| 2026.08.03 | ₩2,851 | ₩2,972 | ₩2,787 | ₩2,905 | +1.88% | 6.1만 |
|---|
| 2026.07.31 | ₩2,704 | ₩2,851 | ₩2,624 | ₩2,804 | +3.71% | 11.5만 |
|---|
| 2026.07.30 | ₩2,610 | ₩2,757 | ₩2,597 | ₩2,704 | +3.59% | 13.2만 |
|---|
| 2026.07.29 | ₩2,704 | ₩2,744 | ₩2,570 | ₩2,610 | -3.47% | 13.5만 |
|---|
| 2026.07.28 | ₩2,851 | ₩2,851 | ₩2,650 | ₩2,751 | -3.52% | 11.6만 |
|---|
| 2026.07.27 | ₩2,744 | ₩2,820 | ₩2,691 | ₩2,784 | +1.46% | 4.1만 |
|---|
| 2026.07.24 | ₩2,757 | ₩2,757 | ₩2,650 | ₩2,704 | -1.94% | 8만 |
|---|
| 2026.07.23 | ₩2,824 | ₩2,878 | ₩2,717 | ₩2,731 | -3.32% | 10.3만 |
|---|
| 2026.07.22 | ₩2,918 | ₩2,985 | ₩2,865 | ₩2,865 | -1.83% | 5.2만 |
|---|
| 2026.07.21 | ₩2,931 | ₩3,065 | ₩2,905 | ₩2,958 | +0.91% | 3.7만 |
|---|
| 2026.07.20 | ₩2,918 | ₩2,988 | ₩2,891 | ₩2,918 | 0.00% | 4.4만 |
|---|
| 2026.07.17 | ₩2,824 | ₩2,918 | ₩2,824 | ₩2,891 | +2.37% | 11.6만 |
|---|
| 2026.07.16 | ₩3,106 | ₩3,119 | ₩2,824 | ₩2,878 | -7.33% | 11.2만 |
|---|
| 2026.07.15 | ₩3,213 | ₩3,215 | ₩2,985 | ₩3,106 | -3.33% | 14.8만 |
|---|
| 2026.07.14 | ₩3,199 | ₩3,280 | ₩3,132 | ₩3,159 | -1.26% | 7.7만 |
|---|
| 2026.07.13 | ₩3,266 | ₩3,320 | ₩3,108 | ₩3,132 | -4.10% | 11.5만 |
|---|
| 2026.07.10 | ₩3,467 | ₩3,467 | ₩3,293 | ₩3,306 | -4.63% | 9.3만 |
|---|
| 2026.07.09 | ₩3,454 | ₩3,601 | ₩3,440 | ₩3,480 | +0.78% | 13.2만 |
|---|
| 2026.07.08 | ₩3,373 | ₩3,454 | ₩3,280 | ₩3,454 | +2.38% | 11.2만 |
|---|
| 2026.07.07 | ₩3,721 | ₩3,721 | ₩3,413 | ₩3,413 | -8.27% | 20.2만 |
|---|
| 2026.07.06 | ₩3,614 | ₩3,989 | ₩3,547 | ₩3,748 | +3.70% | 18.3만 |
|---|
| 2026.07.02 | ₩3,949 | ₩4,063 | ₩3,614 | ₩3,628 | -8.14% | 11.1만 |
|---|
| 2026.07.01 | ₩4,056 | ₩4,203 | ₩3,855 | ₩3,935 | -2.97% | 11만 |
|---|
| 2026.06.30 | ₩3,802 | ₩4,096 | ₩3,775 | ₩4,043 | +6.34% | 16.3만 |
|---|
| 2026.06.29 | ₩3,761 | ₩3,909 | ₩3,708 | ₩3,828 | +1.78% | 20.3만 |
|---|
| 2026.06.26 | ₩3,721 | ₩3,962 | ₩3,694 | ₩3,802 | +2.16% | 13만 |
|---|
| 2026.06.25 | ₩3,949 | ₩3,949 | ₩3,614 | ₩3,788 | -4.07% | 20.2만 |
|---|
| 2026.06.24 | ₩4,230 | ₩4,391 | ₩3,962 | ₩3,962 | -6.33% | 26.2만 |
|---|
| 2026.06.23 | ₩4,069 | ₩4,484 | ₩4,056 | ₩4,310 | +5.92% | 29.5만 |
|---|
| 2026.06.22 | ₩4,297 | ₩4,565 | ₩4,190 | ₩4,404 | +2.49% | 34.5만 |
|---|
| 2026.06.18 | ₩4,471 | ₩4,658 | ₩4,176 | ₩4,176 | -6.59% | 49만 |
|---|
| 2026.06.17 | ₩4,270 | ₩4,672 | ₩4,130 | ₩4,531 | +6.11% | 30.1만 |
|---|
| 2026.06.16 | ₩4,457 | ₩4,605 | ₩4,065 | ₩4,431 | -0.60% | 72.2만 |
|---|
| 2026.06.15 | ₩4,779 | ₩4,953 | ₩4,297 | ₩4,565 | -4.48% | 76.7만 |
|---|
| 2026.06.12 | ₩5,381 | ₩5,694 | ₩4,538 | ₩4,685 | -12.94% | 93.2만 |
|---|
| 2026.06.11 | ₩4,578 | ₩5,776 | ₩4,578 | ₩5,716 | +24.85% | 135.7만 |
|---|
| 2026.06.10 | ₩5,689 | ₩6,211 | ₩4,886 | ₩4,899 | -13.88% | 493.5만 |
|---|
| 2026.06.09 | ₩5,046 | ₩5,287 | ₩4,417 | ₩4,792 | -5.04% | 454.7만 |
|---|
| 2026.06.08 | ₩5,354 | ₩6,961 | ₩5,020 | ₩5,301 | -1.00% | 203.7만 |
|---|
| 2026.06.05 | ₩6,746 | ₩7,335 | ₩6,305 | ₩6,345 | -5.95% | 261.6만 |
|---|
| 2026.06.04 | ₩7,509 | ₩8,299 | ₩6,037 | ₩7,068 | -5.88% | 1257.9만 |
|---|
| 2026.06.03 | ₩8,674 | ₩11,070 | ₩7,228 | ₩9,986 | +15.12% | 1.1억 |
|---|
| 2026.06.02 | ₩3,106 | ₩3,132 | ₩2,985 | ₩2,985 | -3.88% | 1979.7만 |
|---|
| 2026.06.01 | ₩3,025 | ₩3,132 | ₩2,998 | ₩3,132 | +3.54% | 2.1만 |
|---|
| 2026.05.29 | ₩3,025 | ₩3,092 | ₩2,905 | ₩3,052 | +0.88% | 5.1만 |
|---|
| 2026.05.28 | ₩2,878 | ₩3,159 | ₩2,865 | ₩3,065 | +6.51% | 10.4만 |
|---|
| 2026.05.27 | ₩2,798 | ₩2,931 | ₩2,717 | ₩2,931 | +4.78% | 5.7만 |
|---|
| 2026.05.26 | ₩2,744 | ₩2,826 | ₩2,650 | ₩2,811 | +2.44% | 8.2만 |
|---|
| 2026.05.22 | ₩2,744 | ₩2,838 | ₩2,677 | ₩2,811 | +2.44% | 3.4만 |
|---|
| 2026.05.21 | ₩2,784 | ₩2,824 | ₩2,624 | ₩2,731 | -1.92% | 6.8만 |
|---|
| 2026.05.20 | ₩2,677 | ₩2,824 | ₩2,637 | ₩2,784 | +4.00% | 6.7만 |
|---|
| 2026.05.19 | ₩2,784 | ₩2,878 | ₩2,650 | ₩2,704 | -2.88% | 9.9만 |
|---|
| 2026.05.18 | ₩2,784 | ₩2,918 | ₩2,610 | ₩2,811 | +0.96% | 11.1만 |
|---|
| 2026.05.15 | ₩2,517 | ₩2,918 | ₩2,490 | ₩2,851 | +13.30% | 24.1만 |
|---|
| 2026.05.14 | ₩2,664 | ₩2,891 | ₩2,583 | ₩2,650 | -0.50% | 39.3만 |
|---|
| 2026.05.13 | ₩2,624 | ₩2,771 | ₩2,345 | ₩2,717 | +3.57% | 64만 |
|---|
| 2026.05.12 | ₩2,798 | ₩2,878 | ₩2,450 | ₩2,570 | -8.13% | 737.3만 |
|---|
| 2026.05.11 | ₩2,476 | ₩2,582 | ₩2,463 | ₩2,530 | +2.16% | 502.7만 |
|---|
| 2026.05.08 | ₩2,490 | ₩2,530 | ₩2,463 | ₩2,463 | -1.08% | 3.7만 |
|---|
| 2026.05.07 | ₩2,490 | ₩2,561 | ₩2,431 | ₩2,476 | -0.54% | 2.3만 |
|---|
| 2026.05.06 | ₩2,409 | ₩2,503 | ₩2,383 | ₩2,503 | +3.89% | 4.1만 |
|---|
| 2026.05.05 | ₩2,476 | ₩2,476 | ₩2,409 | ₩2,409 | -2.70% | 9.1천 |
|---|
| 2026.05.04 | ₩2,409 | ₩2,514 | ₩2,289 | ₩2,409 | 0.00% | 3.6만 |
|---|
| 2026.05.01 | ₩2,356 | ₩2,409 | ₩2,309 | ₩2,356 | 0.00% | 1.4만 |
|---|
| 2026.04.30 | ₩2,312 | ₩2,383 | ₩2,282 | ₩2,343 | +1.33% | 1.2만 |
|---|
| 2026.04.29 | ₩2,262 | ₩2,316 | ₩2,249 | ₩2,276 | +0.59% | 1.9만 |
|---|
| 2026.04.28 | ₩2,262 | ₩2,343 | ₩2,249 | ₩2,262 | 0.00% | 8.2천 |
|---|
| 2026.04.27 | ₩2,249 | ₩2,367 | ₩2,249 | ₩2,249 | 0.00% | 1.4만 |
|---|
| 2026.04.24 | ₩2,276 | ₩2,329 | ₩2,235 | ₩2,302 | +1.18% | 5.7천 |
|---|
| 2026.04.23 | ₩2,276 | ₩2,329 | ₩2,262 | ₩2,282 | +0.29% | 2.6만 |
|---|
| 2026.04.22 | ₩2,249 | ₩2,329 | ₩2,222 | ₩2,276 | +1.19% | 1.6만 |
|---|
| 2026.04.21 | ₩2,262 | ₩2,289 | ₩2,209 | ₩2,262 | 0.00% | 3.6만 |
|---|
| 2026.04.20 | ₩2,262 | ₩2,396 | ₩2,209 | ₩2,222 | -1.78% | 3만 |
|---|
| 2026.04.17 | ₩2,329 | ₩2,404 | ₩2,276 | ₩2,276 | -2.30% | 1.1만 |
|---|
| 2026.04.16 | ₩2,289 | ₩2,343 | ₩2,239 | ₩2,276 | -0.58% | 1.4만 |
|---|
| 2026.04.15 | ₩2,356 | ₩2,409 | ₩2,142 | ₩2,235 | -5.11% | 5.6만 |
|---|
| 2026.04.14 | ₩2,316 | ₩2,409 | ₩2,302 | ₩2,383 | +2.89% | 1.7만 |
|---|
| 2026.04.13 | ₩2,343 | ₩2,388 | ₩2,302 | ₩2,316 | -1.14% | 3.6만 |
|---|
| 2026.04.10 | ₩2,450 | ₩2,450 | ₩2,369 | ₩2,369 | -3.28% | 1.4만 |
|---|
| 2026.04.09 | ₩2,409 | ₩2,503 | ₩2,369 | ₩2,463 | +2.22% | 1.3만 |
|---|
| 2026.04.08 | ₩2,383 | ₩2,534 | ₩2,356 | ₩2,436 | +2.25% | 3.2만 |
|---|
| 2026.04.07 | ₩2,423 | ₩2,423 | ₩2,316 | ₩2,316 | -4.42% | 2.1만 |
|---|
| 2026.04.06 | ₩2,276 | ₩2,340 | ₩2,235 | ₩2,276 | 0.00% | 3.1만 |
|---|
| 2026.04.02 | ₩2,343 | ₩2,409 | ₩2,276 | ₩2,329 | -0.57% | 1.3만 |
|---|
| 2026.04.01 | ₩2,209 | ₩2,409 | ₩2,209 | ₩2,356 | +6.67% | 1.9만 |
|---|
| 2026.03.31 | ₩2,168 | ₩2,276 | ₩2,142 | ₩2,182 | +0.62% | 3.5만 |
|---|
| 2026.03.30 | ₩2,249 | ₩2,403 | ₩2,142 | ₩2,155 | -4.17% | 4.7만 |
|---|
| 2026.03.27 | ₩2,543 | ₩2,624 | ₩2,182 | ₩2,249 | -11.58% | 13만 |
|---|
| 2026.03.26 | ₩2,811 | ₩2,878 | ₩2,717 | ₩2,744 | -2.38% | 10.4만 |
|---|
| 2026.03.25 | ₩2,757 | ₩2,824 | ₩2,731 | ₩2,731 | -0.97% | 1.3만 |
|---|
| 2026.03.24 | ₩2,664 | ₩2,811 | ₩2,597 | ₩2,744 | +3.02% | 2.9만 |
|---|
| 2026.03.23 | ₩2,691 | ₩2,757 | ₩2,650 | ₩2,691 | 0.00% | 2.3만 |
|---|
| 2026.03.20 | ₩2,570 | ₩2,771 | ₩2,570 | ₩2,771 | +7.81% | 6.8만 |
|---|
| 2026.03.19 | ₩2,543 | ₩2,637 | ₩2,506 | ₩2,570 | +1.05% | 2만 |
|---|
| 2026.03.18 | ₩2,570 | ₩2,731 | ₩2,570 | ₩2,637 | +2.60% | 2만 |
|---|
| 2026.03.17 | ₩2,637 | ₩2,677 | ₩2,517 | ₩2,543 | -3.55% | 2.6만 |
|---|
| 2026.03.16 | ₩2,784 | ₩2,798 | ₩2,503 | ₩2,624 | -5.77% | 3만 |
|---|
| 2026.03.13 | ₩2,771 | ₩2,811 | ₩2,677 | ₩2,731 | -1.45% | 1.9만 |
|---|
| 2026.03.12 | ₩2,811 | ₩2,858 | ₩2,677 | ₩2,677 | -4.76% | 1.5만 |
|---|
| 2026.03.11 | ₩2,744 | ₩2,905 | ₩2,744 | ₩2,824 | +2.93% | 1.4만 |
|---|
| 2026.03.10 | ₩2,731 | ₩2,838 | ₩2,717 | ₩2,757 | +0.98% | 1.9만 |
|---|
| 2026.03.09 | ₩2,784 | ₩2,830 | ₩2,677 | ₩2,757 | -0.96% | 1.7만 |
|---|
| 2026.03.06 | ₩2,878 | ₩2,878 | ₩2,744 | ₩2,851 | -0.93% | 1.4만 |
|---|
| 2026.03.05 | ₩2,784 | ₩2,871 | ₩2,784 | ₩2,838 | +1.92% | 7.9천 |
|---|
| 2026.03.04 | ₩2,865 | ₩2,931 | ₩2,771 | ₩2,824 | -1.40% | 1.5만 |
|---|
| 2026.03.03 | ₩2,784 | ₩2,958 | ₩2,744 | ₩2,865 | +2.88% | 1.4만 |
|---|
| 2026.03.02 | ₩2,771 | ₩2,918 | ₩2,704 | ₩2,865 | +3.38% | 3.9만 |
|---|
| 2026.02.27 | ₩2,878 | ₩2,998 | ₩2,650 | ₩2,824 | -1.86% | 3.8만 |
|---|
| 2026.02.26 | ₩2,905 | ₩2,946 | ₩2,905 | ₩2,931 | +0.92% | 2.9천 |
|---|
| 2026.02.25 | ₩2,905 | ₩2,988 | ₩2,891 | ₩2,905 | 0.00% | 9.9천 |
|---|
| 2026.02.24 | ₩2,891 | ₩2,978 | ₩2,891 | ₩2,905 | +0.46% | 1.5만 |
|---|
| 2026.02.23 | ₩2,918 | ₩3,012 | ₩2,878 | ₩2,878 | -1.38% | 2.4만 |
|---|
| 2026.02.20 | ₩2,918 | ₩2,998 | ₩2,865 | ₩2,998 | +2.75% | 1.8만 |
|---|
| 2026.02.19 | ₩2,972 | ₩2,998 | ₩2,844 | ₩2,918 | -1.80% | 3.2만 |
|---|
| 2026.02.18 | ₩2,985 | ₩3,132 | ₩2,918 | ₩2,998 | +0.45% | 2.7만 |
|---|
| 2026.02.17 | ₩3,052 | ₩3,119 | ₩2,918 | ₩2,998 | -1.75% | 2.2만 |
|---|
| 2026.02.13 | ₩3,106 | ₩3,172 | ₩3,025 | ₩3,052 | -1.72% | 1.3만 |
|---|
| 2026.02.12 | ₩3,065 | ₩3,146 | ₩2,985 | ₩3,146 | +2.62% | 2만 |
|---|
| 2026.02.11 | ₩2,998 | ₩3,079 | ₩2,858 | ₩3,039 | +1.34% | 2.9만 |
|---|
| 2026.02.10 | ₩2,958 | ₩3,199 | ₩2,958 | ₩2,985 | +0.90% | 1.6만 |
|---|
| 2026.02.09 | ₩3,012 | ₩3,306 | ₩2,931 | ₩2,931 | -2.67% | 2.8만 |
|---|
| 2026.02.06 | ₩2,771 | ₩3,214 | ₩2,771 | ₩3,039 | +9.66% | 3.9만 |
|---|
| 2026.02.05 | ₩2,958 | ₩3,035 | ₩2,824 | ₩2,824 | -4.52% | 1.9만 |
|---|
| 2026.02.04 | ₩2,958 | ₩3,092 | ₩2,824 | ₩3,025 | +2.26% | 4.4만 |
|---|
| 2026.02.03 | ₩3,226 | ₩3,226 | ₩2,878 | ₩2,945 | -8.71% | 5.6만 |
|---|
| 2026.02.02 | ₩3,601 | ₩3,601 | ₩2,878 | ₩3,146 | -12.64% | 10.3만 |
|---|
| 2026.01.30 | ₩3,708 | ₩3,735 | ₩3,346 | ₩3,561 | -3.97% | 3.3만 |
|---|
| 2026.01.29 | ₩3,775 | ₩3,868 | ₩3,614 | ₩3,735 | -1.06% | 7.3만 |
|---|
| 2026.01.28 | ₩3,788 | ₩3,949 | ₩3,654 | ₩3,761 | -0.71% | 6.5만 |
|---|
| 2026.01.27 | ₩3,855 | ₩4,150 | ₩3,507 | ₩3,694 | -4.17% | 20.3만 |
|---|
| 2026.01.26 | ₩3,092 | ₩3,855 | ₩3,039 | ₩3,815 | +23.38% | 39.7만 |
|---|
| 2026.01.23 | ₩3,132 | ₩3,132 | ₩2,994 | ₩2,998 | -4.27% | 2.9만 |
|---|
| 2026.01.22 | ₩3,012 | ₩3,186 | ₩3,012 | ₩3,119 | +3.56% | 7.1만 |
|---|
| 2026.01.21 | ₩2,865 | ₩3,065 | ₩2,865 | ₩3,012 | +5.14% | 2.8만 |
|---|
| 2026.01.20 | ₩2,931 | ₩3,052 | ₩2,865 | ₩2,865 | -2.28% | 2.7만 |
|---|
| 2026.01.16 | ₩3,012 | ₩3,079 | ₩2,972 | ₩2,972 | -1.33% | 1.2만 |
|---|
| 2026.01.15 | ₩2,958 | ₩3,106 | ₩2,945 | ₩2,998 | +1.36% | 1.6만 |
|---|
| 2026.01.14 | ₩2,972 | ₩3,146 | ₩2,954 | ₩2,972 | 0.00% | 1.4만 |
|---|
| 2026.01.13 | ₩3,012 | ₩3,079 | ₩3,000 | ₩3,025 | +0.44% | 1.3만 |
|---|
| 2026.01.12 | ₩2,905 | ₩3,146 | ₩2,905 | ₩3,012 | +3.69% | 3.2만 |
|---|
| 2026.01.09 | ₩2,931 | ₩2,993 | ₩2,878 | ₩2,918 | -0.46% | 1.5만 |
|---|
| 2026.01.08 | ₩2,798 | ₩2,945 | ₩2,783 | ₩2,878 | +2.87% | 3만 |
|---|
| 2026.01.07 | ₩2,811 | ₩2,851 | ₩2,757 | ₩2,771 | -1.43% | 1.8만 |
|---|
| 2026.01.06 | ₩2,677 | ₩2,878 | ₩2,677 | ₩2,798 | +4.50% | 2.7만 |
|---|
| 2026.01.05 | ₩2,610 | ₩2,811 | ₩2,570 | ₩2,677 | +2.56% | 4.2만 |
|---|
| 2026.01.02 | ₩2,423 | ₩2,637 | ₩2,423 | ₩2,637 | +8.84% | 2만 |
|---|
| 2025.12.31 | ₩2,383 | ₩2,495 | ₩2,334 | ₩2,423 | +1.69% | 5.8만 |
|---|
| 2025.12.30 | ₩2,583 | ₩2,583 | ₩2,393 | ₩2,409 | -6.74% | 9.2만 |
|---|
| 2025.12.29 | ₩2,704 | ₩2,733 | ₩2,478 | ₩2,557 | -5.45% | 10.1만 |
|---|
| 2025.12.26 | ₩2,691 | ₩2,757 | ₩2,677 | ₩2,704 | +0.50% | 3.4만 |
|---|
| 2025.12.24 | ₩2,677 | ₩2,798 | ₩2,677 | ₩2,717 | +1.50% | 2.6만 |
|---|
| 2025.12.23 | ₩2,859 | ₩2,905 | ₩2,677 | ₩2,677 | -6.37% | 5.2만 |
|---|
| 2025.12.22 | ₩2,771 | ₩2,931 | ₩2,771 | ₩2,851 | +2.90% | 5.4만 |
|---|
| 2025.12.19 | ₩2,677 | ₩2,905 | ₩2,677 | ₩2,771 | +3.50% | 7.9만 |
|---|
| 2025.12.18 | ₩2,757 | ₩2,838 | ₩2,691 | ₩2,691 | -2.43% | 6.2만 |
|---|
| 2025.12.17 | ₩2,891 | ₩2,905 | ₩2,771 | ₩2,771 | -4.17% | 3.4만 |
|---|
| 2025.12.16 | ₩2,905 | ₩2,977 | ₩2,811 | ₩2,851 | -1.84% | 5만 |
|---|
| 2025.12.15 | ₩3,079 | ₩3,089 | ₩2,891 | ₩2,905 | -5.65% | 4만 |
|---|
| 2025.12.12 | ₩3,146 | ₩3,146 | ₩3,012 | ₩3,106 | -1.28% | 2.5만 |
|---|
| 2025.12.11 | ₩3,065 | ₩3,146 | ₩3,065 | ₩3,106 | +1.31% | 7.8천 |
|---|
| 2025.12.10 | ₩3,012 | ₩3,164 | ₩2,946 | ₩3,079 | +2.22% | 2.8만 |
|---|
| 2025.12.09 | ₩2,918 | ₩3,132 | ₩2,918 | ₩3,079 | +5.50% | 2.4만 |
|---|
| 2025.12.08 | ₩3,065 | ₩3,065 | ₩2,931 | ₩2,945 | -3.93% | 5.5만 |
|---|
| 2025.12.05 | ₩3,159 | ₩3,413 | ₩2,958 | ₩3,012 | -4.66% | 34.7만 |
|---|
| 2025.12.04 | ₩3,092 | ₩3,167 | ₩2,958 | ₩3,119 | +0.87% | 2.2만 |
|---|
| 2025.12.03 | ₩2,905 | ₩3,159 | ₩2,891 | ₩3,146 | +8.29% | 2.4만 |
|---|
| 2025.12.02 | ₩3,139 | ₩3,186 | ₩3,041 | ₩3,079 | -1.92% | 2.2만 |
|---|
| 2025.12.01 | ₩3,119 | ₩3,199 | ₩3,119 | ₩3,199 | +2.58% | 1.6만 |
|---|
| 2025.11.28 | ₩3,039 | ₩3,253 | ₩3,039 | ₩3,159 | +3.96% | 2.7만 |
|---|
| 2025.11.26 | ₩3,065 | ₩3,176 | ₩3,012 | ₩3,079 | +0.44% | 2.2만 |
|---|
| 2025.11.25 | ₩3,012 | ₩3,253 | ₩2,945 | ₩3,065 | +1.78% | 2.8만 |
|---|
| 2025.11.24 | ₩3,052 | ₩3,079 | ₩3,012 | ₩3,079 | +0.88% | 1.3만 |
|---|
| 2025.11.21 | ₩2,851 | ₩3,052 | ₩2,843 | ₩3,039 | +6.57% | 2.2만 |
|---|
| 2025.11.20 | ₩2,958 | ₩3,065 | ₩2,878 | ₩2,878 | -2.71% | 2.6만 |
|---|
| 2025.11.19 | ₩3,079 | ₩3,085 | ₩2,878 | ₩2,918 | -5.22% | 3.3만 |
|---|
| 2025.11.18 | ₩3,079 | ₩3,373 | ₩3,069 | ₩3,119 | +1.30% | 1.3만 |
|---|
| 2025.11.17 | ₩3,226 | ₩3,333 | ₩3,092 | ₩3,106 | -3.73% | 3.3만 |
|---|
| 2025.11.14 | ₩3,454 | ₩3,454 | ₩3,146 | ₩3,253 | -5.81% | 3.9만 |
|---|
| 2025.11.13 | ₩3,346 | ₩3,534 | ₩3,293 | ₩3,373 | +0.80% | 6.8만 |
|---|
| 2025.11.12 | ₩3,280 | ₩3,373 | ₩3,186 | ₩3,333 | +1.63% | 3.3만 |
|---|
| 2025.11.11 | ₩3,266 | ₩3,280 | ₩3,186 | ₩3,226 | -1.23% | 1.7만 |
|---|
| 2025.11.10 | ₩3,239 | ₩3,280 | ₩3,186 | ₩3,239 | 0.00% | 2.3만 |
|---|
| 2025.11.07 | ₩3,226 | ₩3,306 | ₩3,199 | ₩3,239 | +0.41% | 2.8만 |
|---|
| 2025.11.06 | ₩3,306 | ₩3,340 | ₩3,226 | ₩3,239 | -2.02% | 2.1만 |
|---|
| 2025.11.05 | ₩3,226 | ₩3,360 | ₩3,226 | ₩3,346 | +3.73% | 2만 |
|---|
| 2025.11.04 | ₩3,413 | ₩3,480 | ₩3,226 | ₩3,239 | -5.10% | 5만 |
|---|
| 2025.11.03 | ₩3,641 | ₩3,641 | ₩3,547 | ₩3,547 | -2.57% | 3.3만 |
|---|
| 2025.10.31 | ₩3,507 | ₩3,641 | ₩3,480 | ₩3,641 | +3.82% | 2만 |
|---|
| 2025.10.30 | ₩3,641 | ₩3,748 | ₩3,507 | ₩3,547 | -2.57% | 7.1만 |
|---|
| 2025.10.29 | ₩3,721 | ₩3,815 | ₩3,628 | ₩3,681 | -1.08% | 4.1만 |
|---|
| 2025.10.28 | ₩3,694 | ₩3,842 | ₩3,694 | ₩3,721 | +0.72% | 2.3만 |
|---|
| 2025.10.27 | ₩3,761 | ₩3,775 | ₩3,708 | ₩3,721 | -1.07% | 1만 |
|---|
| 2025.10.24 | ₩3,708 | ₩3,802 | ₩3,669 | ₩3,775 | +1.81% | 1.8만 |
|---|
| 2025.10.23 | ₩3,694 | ₩3,815 | ₩3,628 | ₩3,694 | 0.00% | 2.6만 |
|---|
| 2025.10.22 | ₩3,842 | ₩3,855 | ₩3,652 | ₩3,694 | -3.83% | 3.1만 |
|---|
| 2025.10.21 | ₩3,802 | ₩3,882 | ₩3,748 | ₩3,868 | +1.76% | 2.4만 |
|---|
| 2025.10.20 | ₩3,788 | ₩3,902 | ₩3,721 | ₩3,802 | +0.35% | 2.7만 |
|---|
| 2025.10.17 | ₩3,708 | ₩3,882 | ₩3,628 | ₩3,735 | +0.72% | 3.3만 |
|---|
| 2025.10.16 | ₩3,922 | ₩3,922 | ₩3,694 | ₩3,708 | -5.46% | 2.6만 |
|---|
| 2025.10.15 | ₩3,748 | ₩3,949 | ₩3,748 | ₩3,895 | +3.93% | 5.1만 |
|---|
| 2025.10.14 | ₩3,748 | ₩3,868 | ₩3,694 | ₩3,815 | +1.79% | 4.4만 |
|---|
| 2025.10.13 | ₩3,708 | ₩3,868 | ₩3,689 | ₩3,721 | +0.36% | 2.1만 |
|---|
| 2025.10.10 | ₩3,962 | ₩3,976 | ₩3,628 | ₩3,681 | -7.09% | 6.6만 |
|---|