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 | ₩4,324 | ₩4,440 | ₩4,177 | ₩4,284 | -0.93% | 11.3만 |
| 2026.10.08 | ₩4,230 | ₩4,617 | ₩4,150 | ₩4,297 | +1.58% | 23.9만 |
| 2026.10.07 | ₩4,350 | ₩4,564 | ₩4,164 | ₩4,377 | +0.61% | 19.1만 |
| 2026.10.06 | ₩4,457 | ₩4,591 | ₩4,298 | ₩4,430 | -0.60% | 11.9만 |
| 2026.10.05 | ₩4,350 | ₩4,591 | ₩4,164 | ₩4,444 | +2.15% | 15.6만 |
| 2026.10.02 | ₩4,124 | ₩4,457 | ₩4,035 | ₩4,404 | +6.80% | 36.5만 |
| 2026.10.01 | ₩4,110 | ₩4,270 | ₩3,977 | ₩4,204 | +2.27% | 27.5만 |
| 2026.09.30 | ₩3,763 | ₩4,257 | ₩3,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,244 |
| +12.77% |
| 33.4만 |
| 2026.09.29 | ₩3,536 | ₩3,857 | ₩3,516 | ₩3,750 | +6.04% | 40.2만 |
|---|
| 2026.09.28 | ₩3,476 | ₩3,523 | ₩3,403 | ₩3,496 | +0.58% | 17만 |
|---|
| 2026.09.25 | ₩3,350 | ₩3,536 | ₩3,256 | ₩3,496 | +4.38% | 19.6만 |
|---|
| 2026.09.24 | ₩3,376 | ₩3,455 | ₩3,269 | ₩3,336 | -1.19% | 9만 |
|---|
| 2026.09.23 | ₩3,350 | ₩3,534 | ₩3,296 | ₩3,403 | +1.59% | 12.9만 |
|---|
| 2026.09.22 | ₩3,390 | ₩3,422 | ₩3,296 | ₩3,363 | -0.79% | 15.7만 |
|---|
| 2026.09.21 | ₩3,430 | ₩3,552 | ₩3,390 | ₩3,390 | -1.17% | 10.8만 |
|---|
| 2026.09.18 | ₩3,483 | ₩3,516 | ₩3,363 | ₩3,456 | -0.77% | 13.2만 |
|---|
| 2026.09.17 | ₩3,416 | ₩3,576 | ₩3,403 | ₩3,470 | +1.56% | 17.2만 |
|---|
| 2026.09.16 | ₩3,363 | ₩3,456 | ₩3,283 | ₩3,350 | -0.40% | 11.1만 |
|---|
| 2026.09.15 | ₩3,416 | ₩3,530 | ₩3,303 | ₩3,363 | -1.56% | 21.5만 |
|---|
| 2026.09.14 | ₩3,576 | ₩3,590 | ₩3,430 | ₩3,443 | -3.73% | 27.3만 |
|---|
| 2026.09.11 | ₩3,723 | ₩3,817 | ₩3,576 | ₩3,616 | -2.87% | 15.1만 |
|---|
| 2026.09.10 | ₩3,723 | ₩3,803 | ₩3,697 | ₩3,723 | 0.00% | 9.6만 |
|---|
| 2026.09.09 | ₩3,843 | ₩3,870 | ₩3,710 | ₩3,763 | -2.08% | 25.1만 |
|---|
| 2026.09.08 | ₩3,950 | ₩4,023 | ₩3,817 | ₩3,843 | -2.70% | 23.6만 |
|---|
| 2026.09.04 | ₩3,923 | ₩4,097 | ₩3,870 | ₩4,070 | +3.74% | 23.3만 |
|---|
| 2026.09.03 | ₩4,057 | ₩4,070 | ₩3,870 | ₩3,963 | -2.30% | 23.9만 |
|---|
| 2026.09.02 | ₩4,124 | ₩4,260 | ₩3,963 | ₩4,030 | -2.27% | 26.5만 |
|---|
| 2026.09.01 | ₩4,204 | ₩4,342 | ₩4,098 | ₩4,137 | -1.59% | 41.8만 |
|---|
| 2026.08.31 | ₩4,484 | ₩4,524 | ₩4,124 | ₩4,204 | -6.25% | 47.2만 |
|---|
| 2026.08.28 | ₩4,751 | ₩4,777 | ₩4,417 | ₩4,484 | -5.62% | 65.1만 |
|---|
| 2026.08.27 | ₩4,884 | ₩4,911 | ₩4,511 | ₩4,711 | -3.55% | 100.1만 |
|---|
| 2026.08.26 | ₩4,657 | ₩5,311 | ₩4,553 | ₩4,804 | +3.15% | 310.2만 |
|---|
| 2026.08.25 | ₩4,617 | ₩4,871 | ₩4,244 | ₩4,697 | +1.73% | 87.7만 |
|---|
| 2026.08.24 | ₩4,657 | ₩4,974 | ₩4,350 | ₩4,657 | 0.00% | 126.9만 |
|---|
| 2026.08.21 | ₩5,124 | ₩5,151 | ₩4,390 | ₩4,671 | -8.85% | 166.5만 |
|---|
| 2026.08.20 | ₩3,950 | ₩5,379 | ₩3,857 | ₩4,964 | +25.68% | 1501만 |
|---|
| 2026.08.19 | ₩5,191 | ₩5,458 | ₩3,783 | ₩3,870 | -25.45% | 774.6만 |
|---|
| 2026.08.18 | ₩6,045 | ₩6,606 | ₩5,351 | ₩5,925 | -1.99% | 1.1억 |
|---|
| 2026.08.17 | ₩2,802 | ₩2,882 | ₩2,737 | ₩2,789 | -0.48% | 2803.5만 |
|---|
| 2026.08.14 | ₩2,596 | ₩2,923 | ₩2,469 | ₩2,796 | +7.71% | 53.7만 |
|---|
| 2026.08.13 | ₩3,496 | ₩3,631 | ₩3,430 | ₩3,443 | -1.53% | 38만 |
|---|
| 2026.08.12 | ₩3,550 | ₩3,566 | ₩3,403 | ₩3,510 | -1.13% | 10.8만 |
|---|
| 2026.08.11 | ₩3,656 | ₩3,715 | ₩3,523 | ₩3,550 | -2.92% | 13.6만 |
|---|
| 2026.08.10 | ₩3,697 | ₩3,697 | ₩3,478 | ₩3,603 | -2.53% | 13.8만 |
|---|
| 2026.08.07 | ₩3,590 | ₩3,702 | ₩3,536 | ₩3,670 | +2.23% | 18.4만 |
|---|
| 2026.08.06 | ₩3,883 | ₩3,909 | ₩3,443 | ₩3,510 | -9.62% | 70.8만 |
|---|
| 2026.08.05 | ₩3,990 | ₩4,057 | ₩3,590 | ₩3,937 | -1.34% | 182.4만 |
|---|
| 2026.08.04 | ₩2,949 | ₩3,630 | ₩2,902 | ₩3,510 | +19.00% | 69.1만 |
|---|
| 2026.08.03 | ₩2,842 | ₩2,963 | ₩2,778 | ₩2,896 | +1.88% | 6.1만 |
|---|
| 2026.07.31 | ₩2,696 | ₩2,842 | ₩2,616 | ₩2,796 | +3.71% | 11.5만 |
|---|
| 2026.07.30 | ₩2,602 | ₩2,749 | ₩2,589 | ₩2,696 | +3.59% | 13.2만 |
|---|
| 2026.07.29 | ₩2,696 | ₩2,736 | ₩2,562 | ₩2,602 | -3.47% | 13.5만 |
|---|
| 2026.07.28 | ₩2,842 | ₩2,842 | ₩2,642 | ₩2,742 | -3.52% | 11.6만 |
|---|
| 2026.07.27 | ₩2,736 | ₩2,812 | ₩2,682 | ₩2,776 | +1.46% | 4.1만 |
|---|
| 2026.07.24 | ₩2,749 | ₩2,749 | ₩2,642 | ₩2,696 | -1.94% | 8만 |
|---|
| 2026.07.23 | ₩2,816 | ₩2,869 | ₩2,709 | ₩2,722 | -3.32% | 10.3만 |
|---|
| 2026.07.22 | ₩2,909 | ₩2,976 | ₩2,856 | ₩2,856 | -1.83% | 5.2만 |
|---|
| 2026.07.21 | ₩2,923 | ₩3,056 | ₩2,896 | ₩2,949 | +0.91% | 3.7만 |
|---|
| 2026.07.20 | ₩2,909 | ₩2,979 | ₩2,882 | ₩2,909 | 0.00% | 4.4만 |
|---|
| 2026.07.17 | ₩2,816 | ₩2,909 | ₩2,816 | ₩2,882 | +2.37% | 11.6만 |
|---|
| 2026.07.16 | ₩3,096 | ₩3,109 | ₩2,816 | ₩2,869 | -7.33% | 11.2만 |
|---|
| 2026.07.15 | ₩3,203 | ₩3,205 | ₩2,976 | ₩3,096 | -3.33% | 14.8만 |
|---|
| 2026.07.14 | ₩3,189 | ₩3,269 | ₩3,123 | ₩3,149 | -1.26% | 7.7만 |
|---|
| 2026.07.13 | ₩3,256 | ₩3,310 | ₩3,099 | ₩3,123 | -4.10% | 11.5만 |
|---|
| 2026.07.10 | ₩3,456 | ₩3,456 | ₩3,283 | ₩3,296 | -4.63% | 9.3만 |
|---|
| 2026.07.09 | ₩3,443 | ₩3,590 | ₩3,430 | ₩3,470 | +0.78% | 13.2만 |
|---|
| 2026.07.08 | ₩3,363 | ₩3,443 | ₩3,269 | ₩3,443 | +2.38% | 11.2만 |
|---|
| 2026.07.07 | ₩3,710 | ₩3,710 | ₩3,403 | ₩3,403 | -8.27% | 20.2만 |
|---|
| 2026.07.06 | ₩3,603 | ₩3,977 | ₩3,536 | ₩3,737 | +3.70% | 18.3만 |
|---|
| 2026.07.02 | ₩3,937 | ₩4,050 | ₩3,603 | ₩3,616 | -8.14% | 11.1만 |
|---|
| 2026.07.01 | ₩4,043 | ₩4,190 | ₩3,843 | ₩3,923 | -2.97% | 11만 |
|---|
| 2026.06.30 | ₩3,790 | ₩4,084 | ₩3,763 | ₩4,030 | +6.34% | 16.3만 |
|---|
| 2026.06.29 | ₩3,750 | ₩3,897 | ₩3,697 | ₩3,817 | +1.78% | 20.3만 |
|---|
| 2026.06.26 | ₩3,710 | ₩3,950 | ₩3,683 | ₩3,790 | +2.16% | 13만 |
|---|
| 2026.06.25 | ₩3,937 | ₩3,937 | ₩3,603 | ₩3,777 | -4.07% | 20.2만 |
|---|
| 2026.06.24 | ₩4,217 | ₩4,377 | ₩3,950 | ₩3,950 | -6.33% | 26.2만 |
|---|
| 2026.06.23 | ₩4,057 | ₩4,471 | ₩4,043 | ₩4,297 | +5.92% | 29.5만 |
|---|
| 2026.06.22 | ₩4,284 | ₩4,551 | ₩4,177 | ₩4,390 | +2.49% | 34.5만 |
|---|
| 2026.06.18 | ₩4,457 | ₩4,644 | ₩4,164 | ₩4,164 | -6.59% | 49만 |
|---|
| 2026.06.17 | ₩4,257 | ₩4,657 | ₩4,117 | ₩4,517 | +6.11% | 30.1만 |
|---|
| 2026.06.16 | ₩4,444 | ₩4,591 | ₩4,053 | ₩4,417 | -0.60% | 72.2만 |
|---|
| 2026.06.15 | ₩4,764 | ₩4,938 | ₩4,284 | ₩4,551 | -4.48% | 76.7만 |
|---|
| 2026.06.12 | ₩5,365 | ₩5,677 | ₩4,524 | ₩4,671 | -12.94% | 93.2만 |
|---|
| 2026.06.11 | ₩4,564 | ₩5,758 | ₩4,564 | ₩5,698 | +24.85% | 135.7만 |
|---|
| 2026.06.10 | ₩5,672 | ₩6,192 | ₩4,871 | ₩4,884 | -13.88% | 493.5만 |
|---|
| 2026.06.09 | ₩5,031 | ₩5,271 | ₩4,404 | ₩4,777 | -5.04% | 454.7만 |
|---|
| 2026.06.08 | ₩5,338 | ₩6,939 | ₩5,004 | ₩5,285 | -1.00% | 203.7만 |
|---|
| 2026.06.05 | ₩6,726 | ₩7,313 | ₩6,285 | ₩6,325 | -5.95% | 261.6만 |
|---|
| 2026.06.04 | ₩7,486 | ₩8,274 | ₩6,019 | ₩7,046 | -5.88% | 1257.9만 |
|---|
| 2026.06.03 | ₩8,647 | ₩11,036 | ₩7,206 | ₩9,955 | +15.12% | 1.1억 |
|---|
| 2026.06.02 | ₩3,096 | ₩3,123 | ₩2,976 | ₩2,976 | -3.88% | 1979.7만 |
|---|
| 2026.06.01 | ₩3,016 | ₩3,123 | ₩2,989 | ₩3,123 | +3.54% | 2.1만 |
|---|
| 2026.05.29 | ₩3,016 | ₩3,083 | ₩2,896 | ₩3,043 | +0.88% | 5.1만 |
|---|
| 2026.05.28 | ₩2,869 | ₩3,149 | ₩2,856 | ₩3,056 | +6.51% | 10.4만 |
|---|
| 2026.05.27 | ₩2,789 | ₩2,923 | ₩2,709 | ₩2,923 | +4.78% | 5.7만 |
|---|
| 2026.05.26 | ₩2,736 | ₩2,817 | ₩2,642 | ₩2,802 | +2.44% | 8.2만 |
|---|
| 2026.05.22 | ₩2,736 | ₩2,829 | ₩2,669 | ₩2,802 | +2.44% | 3.4만 |
|---|
| 2026.05.21 | ₩2,776 | ₩2,816 | ₩2,616 | ₩2,722 | -1.92% | 6.8만 |
|---|
| 2026.05.20 | ₩2,669 | ₩2,816 | ₩2,629 | ₩2,776 | +4.00% | 6.7만 |
|---|
| 2026.05.19 | ₩2,776 | ₩2,869 | ₩2,642 | ₩2,696 | -2.88% | 9.9만 |
|---|
| 2026.05.18 | ₩2,776 | ₩2,909 | ₩2,602 | ₩2,802 | +0.96% | 11.1만 |
|---|
| 2026.05.15 | ₩2,509 | ₩2,909 | ₩2,482 | ₩2,842 | +13.30% | 24.1만 |
|---|
| 2026.05.14 | ₩2,656 | ₩2,882 | ₩2,576 | ₩2,642 | -0.50% | 39.3만 |
|---|
| 2026.05.13 | ₩2,616 | ₩2,762 | ₩2,338 | ₩2,709 | +3.57% | 64만 |
|---|
| 2026.05.12 | ₩2,789 | ₩2,869 | ₩2,442 | ₩2,562 | -8.13% | 737.3만 |
|---|
| 2026.05.11 | ₩2,469 | ₩2,574 | ₩2,455 | ₩2,522 | +2.16% | 502.7만 |
|---|
| 2026.05.08 | ₩2,482 | ₩2,522 | ₩2,455 | ₩2,455 | -1.08% | 3.7만 |
|---|
| 2026.05.07 | ₩2,482 | ₩2,553 | ₩2,423 | ₩2,469 | -0.54% | 2.3만 |
|---|
| 2026.05.06 | ₩2,402 | ₩2,495 | ₩2,375 | ₩2,495 | +3.89% | 4.1만 |
|---|
| 2026.05.05 | ₩2,469 | ₩2,469 | ₩2,402 | ₩2,402 | -2.70% | 9.1천 |
|---|
| 2026.05.04 | ₩2,402 | ₩2,506 | ₩2,282 | ₩2,402 | 0.00% | 3.6만 |
|---|
| 2026.05.01 | ₩2,349 | ₩2,402 | ₩2,302 | ₩2,349 | 0.00% | 1.4만 |
|---|
| 2026.04.30 | ₩2,305 | ₩2,375 | ₩2,275 | ₩2,335 | +1.33% | 1.2만 |
|---|
| 2026.04.29 | ₩2,255 | ₩2,309 | ₩2,242 | ₩2,269 | +0.59% | 1.9만 |
|---|
| 2026.04.28 | ₩2,255 | ₩2,335 | ₩2,242 | ₩2,255 | 0.00% | 8.2천 |
|---|
| 2026.04.27 | ₩2,242 | ₩2,359 | ₩2,242 | ₩2,242 | 0.00% | 1.4만 |
|---|
| 2026.04.24 | ₩2,269 | ₩2,322 | ₩2,229 | ₩2,295 | +1.18% | 5.7천 |
|---|
| 2026.04.23 | ₩2,269 | ₩2,322 | ₩2,255 | ₩2,275 | +0.29% | 2.6만 |
|---|
| 2026.04.22 | ₩2,242 | ₩2,322 | ₩2,215 | ₩2,269 | +1.19% | 1.6만 |
|---|
| 2026.04.21 | ₩2,255 | ₩2,282 | ₩2,202 | ₩2,255 | 0.00% | 3.6만 |
|---|
| 2026.04.20 | ₩2,255 | ₩2,389 | ₩2,202 | ₩2,215 | -1.78% | 3만 |
|---|
| 2026.04.17 | ₩2,322 | ₩2,397 | ₩2,269 | ₩2,269 | -2.30% | 1.1만 |
|---|
| 2026.04.16 | ₩2,282 | ₩2,335 | ₩2,233 | ₩2,269 | -0.58% | 1.4만 |
|---|
| 2026.04.15 | ₩2,349 | ₩2,402 | ₩2,135 | ₩2,229 | -5.11% | 5.6만 |
|---|
| 2026.04.14 | ₩2,309 | ₩2,402 | ₩2,295 | ₩2,375 | +2.89% | 1.7만 |
|---|
| 2026.04.13 | ₩2,335 | ₩2,381 | ₩2,295 | ₩2,309 | -1.14% | 3.6만 |
|---|
| 2026.04.10 | ₩2,442 | ₩2,442 | ₩2,362 | ₩2,362 | -3.28% | 1.4만 |
|---|
| 2026.04.09 | ₩2,402 | ₩2,495 | ₩2,362 | ₩2,455 | +2.22% | 1.3만 |
|---|
| 2026.04.08 | ₩2,375 | ₩2,526 | ₩2,349 | ₩2,429 | +2.25% | 3.2만 |
|---|
| 2026.04.07 | ₩2,415 | ₩2,415 | ₩2,309 | ₩2,309 | -4.42% | 2.1만 |
|---|
| 2026.04.06 | ₩2,269 | ₩2,333 | ₩2,229 | ₩2,269 | 0.00% | 3.1만 |
|---|
| 2026.04.02 | ₩2,335 | ₩2,402 | ₩2,269 | ₩2,322 | -0.57% | 1.3만 |
|---|
| 2026.04.01 | ₩2,202 | ₩2,402 | ₩2,202 | ₩2,349 | +6.67% | 1.9만 |
|---|
| 2026.03.31 | ₩2,162 | ₩2,269 | ₩2,135 | ₩2,175 | +0.62% | 3.5만 |
|---|
| 2026.03.30 | ₩2,242 | ₩2,395 | ₩2,135 | ₩2,149 | -4.17% | 4.7만 |
|---|
| 2026.03.27 | ₩2,536 | ₩2,616 | ₩2,175 | ₩2,242 | -11.58% | 13만 |
|---|
| 2026.03.26 | ₩2,802 | ₩2,869 | ₩2,709 | ₩2,736 | -2.38% | 10.4만 |
|---|
| 2026.03.25 | ₩2,749 | ₩2,816 | ₩2,722 | ₩2,722 | -0.97% | 1.3만 |
|---|
| 2026.03.24 | ₩2,656 | ₩2,802 | ₩2,589 | ₩2,736 | +3.02% | 2.9만 |
|---|
| 2026.03.23 | ₩2,682 | ₩2,749 | ₩2,642 | ₩2,682 | 0.00% | 2.3만 |
|---|
| 2026.03.20 | ₩2,562 | ₩2,762 | ₩2,562 | ₩2,762 | +7.81% | 6.8만 |
|---|
| 2026.03.19 | ₩2,536 | ₩2,629 | ₩2,498 | ₩2,562 | +1.05% | 2만 |
|---|
| 2026.03.18 | ₩2,562 | ₩2,722 | ₩2,562 | ₩2,629 | +2.60% | 2만 |
|---|
| 2026.03.17 | ₩2,629 | ₩2,669 | ₩2,509 | ₩2,536 | -3.55% | 2.6만 |
|---|
| 2026.03.16 | ₩2,776 | ₩2,789 | ₩2,495 | ₩2,616 | -5.77% | 3만 |
|---|
| 2026.03.13 | ₩2,762 | ₩2,802 | ₩2,669 | ₩2,722 | -1.45% | 1.9만 |
|---|
| 2026.03.12 | ₩2,802 | ₩2,849 | ₩2,669 | ₩2,669 | -4.76% | 1.5만 |
|---|
| 2026.03.11 | ₩2,736 | ₩2,896 | ₩2,736 | ₩2,816 | +2.93% | 1.4만 |
|---|
| 2026.03.10 | ₩2,722 | ₩2,829 | ₩2,709 | ₩2,749 | +0.98% | 1.9만 |
|---|
| 2026.03.09 | ₩2,776 | ₩2,821 | ₩2,669 | ₩2,749 | -0.96% | 1.7만 |
|---|
| 2026.03.06 | ₩2,869 | ₩2,869 | ₩2,736 | ₩2,842 | -0.93% | 1.4만 |
|---|
| 2026.03.05 | ₩2,776 | ₩2,862 | ₩2,776 | ₩2,829 | +1.92% | 7.9천 |
|---|
| 2026.03.04 | ₩2,856 | ₩2,923 | ₩2,762 | ₩2,816 | -1.40% | 1.5만 |
|---|
| 2026.03.03 | ₩2,776 | ₩2,949 | ₩2,736 | ₩2,856 | +2.88% | 1.4만 |
|---|
| 2026.03.02 | ₩2,762 | ₩2,909 | ₩2,696 | ₩2,856 | +3.38% | 3.9만 |
|---|
| 2026.02.27 | ₩2,869 | ₩2,989 | ₩2,642 | ₩2,816 | -1.86% | 3.8만 |
|---|
| 2026.02.26 | ₩2,896 | ₩2,937 | ₩2,896 | ₩2,923 | +0.92% | 2.9천 |
|---|
| 2026.02.25 | ₩2,896 | ₩2,979 | ₩2,882 | ₩2,896 | 0.00% | 9.9천 |
|---|
| 2026.02.24 | ₩2,882 | ₩2,969 | ₩2,882 | ₩2,896 | +0.46% | 1.5만 |
|---|
| 2026.02.23 | ₩2,909 | ₩3,003 | ₩2,869 | ₩2,869 | -1.38% | 2.4만 |
|---|
| 2026.02.20 | ₩2,909 | ₩2,989 | ₩2,856 | ₩2,989 | +2.75% | 1.8만 |
|---|
| 2026.02.19 | ₩2,963 | ₩2,989 | ₩2,836 | ₩2,909 | -1.80% | 3.2만 |
|---|
| 2026.02.18 | ₩2,976 | ₩3,123 | ₩2,909 | ₩2,989 | +0.45% | 2.7만 |
|---|
| 2026.02.17 | ₩3,043 | ₩3,109 | ₩2,909 | ₩2,989 | -1.75% | 2.2만 |
|---|
| 2026.02.13 | ₩3,096 | ₩3,163 | ₩3,016 | ₩3,043 | -1.72% | 1.3만 |
|---|
| 2026.02.12 | ₩3,056 | ₩3,136 | ₩2,976 | ₩3,136 | +2.62% | 2만 |
|---|
| 2026.02.11 | ₩2,989 | ₩3,069 | ₩2,849 | ₩3,029 | +1.34% | 2.9만 |
|---|
| 2026.02.10 | ₩2,949 | ₩3,189 | ₩2,949 | ₩2,976 | +0.90% | 1.6만 |
|---|
| 2026.02.09 | ₩3,003 | ₩3,296 | ₩2,923 | ₩2,923 | -2.67% | 2.8만 |
|---|
| 2026.02.06 | ₩2,762 | ₩3,204 | ₩2,762 | ₩3,029 | +9.66% | 3.9만 |
|---|
| 2026.02.05 | ₩2,949 | ₩3,025 | ₩2,816 | ₩2,816 | -4.52% | 1.9만 |
|---|
| 2026.02.04 | ₩2,949 | ₩3,083 | ₩2,816 | ₩3,016 | +2.26% | 4.4만 |
|---|
| 2026.02.03 | ₩3,216 | ₩3,216 | ₩2,869 | ₩2,936 | -8.71% | 5.6만 |
|---|
| 2026.02.02 | ₩3,590 | ₩3,590 | ₩2,869 | ₩3,136 | -12.64% | 10.3만 |
|---|
| 2026.01.30 | ₩3,697 | ₩3,723 | ₩3,336 | ₩3,550 | -3.97% | 3.3만 |
|---|
| 2026.01.29 | ₩3,763 | ₩3,857 | ₩3,603 | ₩3,723 | -1.06% | 7.3만 |
|---|
| 2026.01.28 | ₩3,777 | ₩3,937 | ₩3,643 | ₩3,750 | -0.71% | 6.5만 |
|---|
| 2026.01.27 | ₩3,843 | ₩4,137 | ₩3,496 | ₩3,683 | -4.17% | 20.3만 |
|---|
| 2026.01.26 | ₩3,083 | ₩3,843 | ₩3,029 | ₩3,803 | +23.38% | 39.7만 |
|---|
| 2026.01.23 | ₩3,123 | ₩3,123 | ₩2,985 | ₩2,989 | -4.27% | 2.9만 |
|---|
| 2026.01.22 | ₩3,003 | ₩3,176 | ₩3,003 | ₩3,109 | +3.56% | 7.1만 |
|---|
| 2026.01.21 | ₩2,856 | ₩3,056 | ₩2,856 | ₩3,003 | +5.14% | 2.8만 |
|---|
| 2026.01.20 | ₩2,923 | ₩3,043 | ₩2,856 | ₩2,856 | -2.28% | 2.7만 |
|---|
| 2026.01.16 | ₩3,003 | ₩3,069 | ₩2,963 | ₩2,963 | -1.33% | 1.2만 |
|---|
| 2026.01.15 | ₩2,949 | ₩3,096 | ₩2,936 | ₩2,989 | +1.36% | 1.6만 |
|---|
| 2026.01.14 | ₩2,963 | ₩3,136 | ₩2,945 | ₩2,963 | 0.00% | 1.4만 |
|---|
| 2026.01.13 | ₩3,003 | ₩3,069 | ₩2,991 | ₩3,016 | +0.44% | 1.3만 |
|---|
| 2026.01.12 | ₩2,896 | ₩3,136 | ₩2,896 | ₩3,003 | +3.69% | 3.2만 |
|---|
| 2026.01.09 | ₩2,923 | ₩2,984 | ₩2,869 | ₩2,909 | -0.46% | 1.5만 |
|---|
| 2026.01.08 | ₩2,789 | ₩2,936 | ₩2,774 | ₩2,869 | +2.87% | 3만 |
|---|
| 2026.01.07 | ₩2,802 | ₩2,842 | ₩2,749 | ₩2,762 | -1.43% | 1.8만 |
|---|
| 2026.01.06 | ₩2,669 | ₩2,869 | ₩2,669 | ₩2,789 | +4.50% | 2.7만 |
|---|
| 2026.01.05 | ₩2,602 | ₩2,802 | ₩2,562 | ₩2,669 | +2.56% | 4.2만 |
|---|
| 2026.01.02 | ₩2,415 | ₩2,629 | ₩2,415 | ₩2,629 | +8.84% | 2만 |
|---|
| 2025.12.31 | ₩2,375 | ₩2,487 | ₩2,327 | ₩2,415 | +1.69% | 5.8만 |
|---|
| 2025.12.30 | ₩2,576 | ₩2,576 | ₩2,386 | ₩2,402 | -6.74% | 9.2만 |
|---|
| 2025.12.29 | ₩2,696 | ₩2,725 | ₩2,470 | ₩2,549 | -5.45% | 10.1만 |
|---|
| 2025.12.26 | ₩2,682 | ₩2,749 | ₩2,669 | ₩2,696 | +0.50% | 3.4만 |
|---|
| 2025.12.24 | ₩2,669 | ₩2,789 | ₩2,669 | ₩2,709 | +1.50% | 2.6만 |
|---|
| 2025.12.23 | ₩2,850 | ₩2,896 | ₩2,669 | ₩2,669 | -6.37% | 5.2만 |
|---|
| 2025.12.22 | ₩2,762 | ₩2,923 | ₩2,762 | ₩2,842 | +2.90% | 5.4만 |
|---|
| 2025.12.19 | ₩2,669 | ₩2,896 | ₩2,669 | ₩2,762 | +3.50% | 7.9만 |
|---|
| 2025.12.18 | ₩2,749 | ₩2,829 | ₩2,682 | ₩2,682 | -2.43% | 6.2만 |
|---|
| 2025.12.17 | ₩2,882 | ₩2,896 | ₩2,762 | ₩2,762 | -4.17% | 3.4만 |
|---|
| 2025.12.16 | ₩2,896 | ₩2,968 | ₩2,802 | ₩2,842 | -1.84% | 5만 |
|---|
| 2025.12.15 | ₩3,069 | ₩3,080 | ₩2,882 | ₩2,896 | -5.65% | 4만 |
|---|
| 2025.12.12 | ₩3,136 | ₩3,136 | ₩3,003 | ₩3,096 | -1.28% | 2.5만 |
|---|
| 2025.12.11 | ₩3,056 | ₩3,136 | ₩3,056 | ₩3,096 | +1.31% | 7.8천 |
|---|
| 2025.12.10 | ₩3,003 | ₩3,155 | ₩2,937 | ₩3,069 | +2.22% | 2.8만 |
|---|
| 2025.12.09 | ₩2,909 | ₩3,123 | ₩2,909 | ₩3,069 | +5.50% | 2.4만 |
|---|
| 2025.12.08 | ₩3,056 | ₩3,056 | ₩2,923 | ₩2,936 | -3.93% | 5.5만 |
|---|
| 2025.12.05 | ₩3,149 | ₩3,403 | ₩2,949 | ₩3,003 | -4.66% | 34.7만 |
|---|
| 2025.12.04 | ₩3,083 | ₩3,157 | ₩2,949 | ₩3,109 | +0.87% | 2.2만 |
|---|
| 2025.12.03 | ₩2,896 | ₩3,149 | ₩2,882 | ₩3,136 | +8.29% | 2.4만 |
|---|
| 2025.12.02 | ₩3,129 | ₩3,176 | ₩3,032 | ₩3,069 | -1.92% | 2.2만 |
|---|
| 2025.12.01 | ₩3,109 | ₩3,189 | ₩3,109 | ₩3,189 | +2.58% | 1.6만 |
|---|
| 2025.11.28 | ₩3,029 | ₩3,243 | ₩3,029 | ₩3,149 | +3.96% | 2.7만 |
|---|
| 2025.11.26 | ₩3,056 | ₩3,167 | ₩3,003 | ₩3,069 | +0.44% | 2.2만 |
|---|
| 2025.11.25 | ₩3,003 | ₩3,243 | ₩2,936 | ₩3,056 | +1.78% | 2.8만 |
|---|
| 2025.11.24 | ₩3,043 | ₩3,069 | ₩3,003 | ₩3,069 | +0.88% | 1.3만 |
|---|
| 2025.11.21 | ₩2,842 | ₩3,043 | ₩2,834 | ₩3,029 | +6.57% | 2.2만 |
|---|
| 2025.11.20 | ₩2,949 | ₩3,056 | ₩2,869 | ₩2,869 | -2.71% | 2.6만 |
|---|
| 2025.11.19 | ₩3,069 | ₩3,076 | ₩2,869 | ₩2,909 | -5.22% | 3.3만 |
|---|
| 2025.11.18 | ₩3,069 | ₩3,363 | ₩3,060 | ₩3,109 | +1.30% | 1.3만 |
|---|
| 2025.11.17 | ₩3,216 | ₩3,323 | ₩3,083 | ₩3,096 | -3.73% | 3.3만 |
|---|
| 2025.11.14 | ₩3,443 | ₩3,443 | ₩3,136 | ₩3,243 | -5.81% | 3.9만 |
|---|
| 2025.11.13 | ₩3,336 | ₩3,523 | ₩3,283 | ₩3,363 | +0.80% | 6.8만 |
|---|
| 2025.11.12 | ₩3,269 | ₩3,363 | ₩3,176 | ₩3,323 | +1.63% | 3.3만 |
|---|
| 2025.11.11 | ₩3,256 | ₩3,269 | ₩3,176 | ₩3,216 | -1.23% | 1.7만 |
|---|
| 2025.11.10 | ₩3,229 | ₩3,269 | ₩3,176 | ₩3,229 | 0.00% | 2.3만 |
|---|
| 2025.11.07 | ₩3,216 | ₩3,296 | ₩3,189 | ₩3,229 | +0.41% | 2.8만 |
|---|
| 2025.11.06 | ₩3,296 | ₩3,330 | ₩3,216 | ₩3,229 | -2.02% | 2.1만 |
|---|
| 2025.11.05 | ₩3,216 | ₩3,350 | ₩3,216 | ₩3,336 | +3.73% | 2만 |
|---|
| 2025.11.04 | ₩3,403 | ₩3,470 | ₩3,216 | ₩3,229 | -5.10% | 5만 |
|---|
| 2025.11.03 | ₩3,630 | ₩3,630 | ₩3,536 | ₩3,536 | -2.57% | 3.3만 |
|---|
| 2025.10.31 | ₩3,496 | ₩3,630 | ₩3,470 | ₩3,630 | +3.82% | 2만 |
|---|
| 2025.10.30 | ₩3,630 | ₩3,737 | ₩3,496 | ₩3,536 | -2.57% | 7.1만 |
|---|
| 2025.10.29 | ₩3,710 | ₩3,803 | ₩3,616 | ₩3,670 | -1.08% | 4.1만 |
|---|
| 2025.10.28 | ₩3,683 | ₩3,830 | ₩3,683 | ₩3,710 | +0.72% | 2.3만 |
|---|
| 2025.10.27 | ₩3,750 | ₩3,763 | ₩3,697 | ₩3,710 | -1.07% | 1만 |
|---|
| 2025.10.24 | ₩3,697 | ₩3,790 | ₩3,658 | ₩3,763 | +1.81% | 1.8만 |
|---|
| 2025.10.23 | ₩3,683 | ₩3,803 | ₩3,616 | ₩3,683 | 0.00% | 2.6만 |
|---|
| 2025.10.22 | ₩3,830 | ₩3,843 | ₩3,640 | ₩3,683 | -3.83% | 3.1만 |
|---|
| 2025.10.21 | ₩3,790 | ₩3,870 | ₩3,737 | ₩3,857 | +1.76% | 2.4만 |
|---|
| 2025.10.20 | ₩3,777 | ₩3,890 | ₩3,710 | ₩3,790 | +0.35% | 2.7만 |
|---|
| 2025.10.17 | ₩3,697 | ₩3,870 | ₩3,616 | ₩3,723 | +0.72% | 3.3만 |
|---|
| 2025.10.16 | ₩3,910 | ₩3,910 | ₩3,683 | ₩3,697 | -5.46% | 2.6만 |
|---|
| 2025.10.15 | ₩3,737 | ₩3,937 | ₩3,737 | ₩3,883 | +3.93% | 5.1만 |
|---|
| 2025.10.14 | ₩3,737 | ₩3,857 | ₩3,683 | ₩3,803 | +1.79% | 4.4만 |
|---|
| 2025.10.13 | ₩3,697 | ₩3,857 | ₩3,678 | ₩3,710 | +0.36% | 2.1만 |
|---|
| 2025.10.10 | ₩3,950 | ₩3,963 | ₩3,616 | ₩3,670 | -7.09% | 6.6만 |
|---|