시장 데이터를 불러오는 중
전체 종목
XPO, Inc. Common Stock 과거 주가
XPO, Inc. Common Stock · XPO · NYSE
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
XPO, Inc. Common Stock · XPO · NYSE
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩244,071 | ₩246,766 | ₩240,893 | ₩246,015 | +0.80% | 88.6만 |
| 2026.10.08 | ₩242,180 | ₩247,074 | ₩242,046 | ₩243,977 | +0.74% | 89.8만 |
| 2026.10.07 | ₩244,929 | ₩246,632 | ₩241,121 | ₩241,845 | -1.26% | 142.6만 |
| 2026.10.06 | ₩247,503 | ₩249,273 | ₩244,594 | ₩246,042 | -0.59% | 109.1만 |
| 2026.10.05 | ₩248,268 | ₩250,480 | ₩241,107 | ₩245,197 | -1.24% | 137.5만 |
| 2026.10.02 | ₩244,889 | ₩253,859 | ₩244,889 | ₩249,528 | +1.89% | 135.9만 |
| 2026.10.01 | ₩233,022 | ₩241,456 | ₩232,606 | ₩241,000 | +3.42% | 100.8만 |
| 2026.09.30 | ₩238,010 | ₩239,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩235,972 |
| -0.86% |
| 84.8만 |
| 2026.09.29 | ₩237,165 | ₩240,718 | ₩236,924 | ₩237,835 | +0.28% | 79.2만 |
|---|
| 2026.09.28 | ₩231,895 | ₩239,780 | ₩229,817 | ₩236,883 | +2.15% | 139.9만 |
|---|
| 2026.09.25 | ₩235,502 | ₩237,299 | ₩230,876 | ₩232,204 | -1.40% | 138만 |
|---|
| 2026.09.24 | ₩240,169 | ₩244,151 | ₩235,569 | ₩236,159 | -1.67% | 108.8만 |
|---|
| 2026.09.23 | ₩242,046 | ₩246,685 | ₩236,414 | ₩241,255 | -0.33% | 125만 |
|---|
| 2026.09.22 | ₩236,079 | ₩242,515 | ₩235,650 | ₩238,238 | +0.91% | 94.8만 |
|---|
| 2026.09.21 | ₩234,523 | ₩236,360 | ₩228,556 | ₩233,773 | -0.32% | 97.8만 |
|---|
| 2026.09.18 | ₩234,832 | ₩235,770 | ₩230,635 | ₩233,652 | -0.50% | 179.8만 |
|---|
| 2026.09.17 | ₩239,243 | ₩239,860 | ₩230,219 | ₩235,113 | -1.73% | 127.1만 |
|---|
| 2026.09.16 | ₩234,483 | ₩236,991 | ₩230,085 | ₩233,866 | -0.26% | 143.9만 |
|---|
| 2026.09.15 | ₩242,730 | ₩244,164 | ₩237,380 | ₩239,002 | -1.54% | 102.4만 |
|---|
| 2026.09.14 | ₩239,377 | ₩242,770 | ₩236,910 | ₩242,019 | +1.10% | 102.2만 |
|---|
| 2026.09.11 | ₩247,423 | ₩250,721 | ₩241,228 | ₩244,285 | -1.27% | 73.1만 |
|---|
| 2026.09.10 | ₩249,072 | ₩252,331 | ₩243,454 | ₩244,500 | -1.84% | 75.3만 |
|---|
| 2026.09.09 | ₩252,371 | ₩255,576 | ₩246,592 | ₩247,061 | -2.10% | 127.1만 |
|---|
| 2026.09.08 | ₩259,008 | ₩262,682 | ₩254,127 | ₩254,851 | -1.60% | 98.8만 |
|---|
| 2026.09.04 | ₩246,297 | ₩259,558 | ₩246,297 | ₩258,928 | +5.13% | 138만 |
|---|
| 2026.09.03 | ₩250,386 | ₩253,497 | ₩243,373 | ₩247,798 | -1.03% | 106만 |
|---|
| 2026.09.02 | ₩248,335 | ₩252,491 | ₩244,004 | ₩249,381 | +0.42% | 93.6만 |
|---|
| 2026.09.01 | ₩259,303 | ₩263,567 | ₩247,517 | ₩248,187 | -4.29% | 125.4만 |
|---|
| 2026.08.31 | ₩252,840 | ₩261,301 | ₩252,840 | ₩260,121 | +2.88% | 131.1만 |
|---|
| 2026.08.28 | ₩257,225 | ₩260,443 | ₩250,131 | ₩252,840 | -1.70% | 63.9만 |
|---|
| 2026.08.27 | ₩256,863 | ₩260,349 | ₩255,589 | ₩256,930 | +0.03% | 50.7만 |
|---|
| 2026.08.26 | ₩257,292 | ₩261,315 | ₩256,098 | ₩258,070 | +0.30% | 71.4만 |
|---|
| 2026.08.25 | ₩260,939 | ₩261,972 | ₩257,225 | ₩257,359 | -1.37% | 62.6만 |
|---|
| 2026.08.24 | ₩266,732 | ₩268,100 | ₩253,430 | ₩257,439 | -3.48% | 97.5만 |
|---|
| 2026.08.21 | ₩267,536 | ₩269,883 | ₩262,280 | ₩265,150 | -0.89% | 83.1만 |
|---|
| 2026.08.20 | ₩262,186 | ₩265,431 | ₩260,135 | ₩263,943 | +0.67% | 70.9만 |
|---|
| 2026.08.19 | ₩275,032 | ₩276,266 | ₩262,749 | ₩264,734 | -3.74% | 109.6만 |
|---|
| 2026.08.18 | ₩281,200 | ₩281,562 | ₩270,822 | ₩271,827 | -3.33% | 92.9만 |
|---|
| 2026.08.17 | ₩282,447 | ₩287,020 | ₩282,112 | ₩282,916 | +0.17% | 62.1만 |
|---|
| 2026.08.14 | ₩281,106 | ₩286,671 | ₩281,106 | ₩283,010 | +0.68% | 87.9만 |
|---|
| 2026.08.13 | ₩281,495 | ₩288,294 | ₩281,321 | ₩283,024 | +0.54% | 75.6만 |
|---|
| 2026.08.12 | ₩273,570 | ₩282,554 | ₩273,544 | ₩280,168 | +2.41% | 99.5만 |
|---|
| 2026.08.11 | ₩269,427 | ₩274,415 | ₩266,142 | ₩272,739 | +1.23% | 68.5만 |
|---|
| 2026.08.10 | ₩268,059 | ₩273,624 | ₩267,510 | ₩268,824 | +0.29% | 65.5만 |
|---|
| 2026.08.07 | ₩264,466 | ₩271,800 | ₩263,406 | ₩271,640 | +2.71% | 81.2만 |
|---|
| 2026.08.06 | ₩268,234 | ₩270,862 | ₩263,098 | ₩263,286 | -1.84% | 81.4만 |
|---|
| 2026.08.05 | ₩272,283 | ₩274,938 | ₩267,858 | ₩268,421 | -1.42% | 72.6만 |
|---|
| 2026.08.04 | ₩265,498 | ₩272,980 | ₩265,056 | ₩272,592 | +2.67% | 106.3만 |
|---|
| 2026.08.03 | ₩268,033 | ₩271,036 | ₩260,148 | ₩264,171 | -1.44% | 90.6만 |
|---|
| 2026.07.31 | ₩272,002 | ₩275,890 | ₩265,203 | ₩269,481 | -0.93% | 111만 |
|---|
| 2026.07.30 | ₩278,545 | ₩278,545 | ₩260,081 | ₩267,188 | -4.08% | 238.3만 |
|---|
| 2026.07.29 | ₩271,599 | ₩276,896 | ₩264,613 | ₩267,349 | -1.57% | 149.4만 |
|---|
| 2026.07.28 | ₩279,578 | ₩280,047 | ₩272,954 | ₩274,522 | -1.81% | 100.5만 |
|---|
| 2026.07.27 | ₩285,706 | ₩286,993 | ₩272,498 | ₩279,175 | -2.29% | 109.4만 |
|---|
| 2026.07.24 | ₩286,604 | ₩289,836 | ₩283,185 | ₩285,625 | -0.34% | 95.5만 |
|---|
| 2026.07.23 | ₩289,192 | ₩290,037 | ₩281,307 | ₩287,167 | -0.70% | 106.8만 |
|---|
| 2026.07.22 | ₩286,966 | ₩288,709 | ₩283,171 | ₩286,483 | -0.17% | 68.7만 |
|---|
| 2026.07.21 | ₩286,014 | ₩288,240 | ₩283,386 | ₩287,918 | +0.67% | 120.8만 |
|---|
| 2026.07.20 | ₩289,473 | ₩289,473 | ₩282,166 | ₩282,407 | -2.44% | 79.9만 |
|---|
| 2026.07.17 | ₩290,452 | ₩295,655 | ₩286,805 | ₩288,320 | -0.73% | 87.7만 |
|---|
| 2026.07.16 | ₩279,082 | ₩294,837 | ₩279,082 | ₩294,046 | +5.36% | 129만 |
|---|
| 2026.07.15 | ₩282,876 | ₩282,890 | ₩273,262 | ₩274,643 | -2.91% | 87.9만 |
|---|
| 2026.07.14 | ₩283,962 | ₩286,430 | ₩278,679 | ₩281,549 | -0.85% | 71.2만 |
|---|
| 2026.07.13 | ₩278,492 | ₩284,727 | ₩278,492 | ₩280,852 | +0.85% | 86.1만 |
|---|
| 2026.07.10 | ₩281,053 | ₩282,702 | ₩274,080 | ₩278,746 | -0.82% | 54.8만 |
|---|
| 2026.07.09 | ₩271,398 | ₩284,566 | ₩271,398 | ₩278,947 | +2.78% | 66.3만 |
|---|
| 2026.07.08 | ₩272,028 | ₩274,858 | ₩265,927 | ₩274,335 | +0.85% | 79.8만 |
|---|
| 2026.07.07 | ₩280,677 | ₩280,704 | ₩269,749 | ₩271,921 | -3.12% | 90만 |
|---|
| 2026.07.06 | ₩279,564 | ₩283,104 | ₩276,936 | ₩277,271 | -0.82% | 64.7만 |
|---|
| 2026.07.02 | ₩278,988 | ₩283,091 | ₩271,492 | ₩276,668 | -0.83% | 131.5만 |
|---|
| 2026.07.01 | ₩276,359 | ₩280,221 | ₩268,730 | ₩277,647 | +0.47% | 105만 |
|---|
| 2026.06.30 | ₩277,379 | ₩278,867 | ₩270,138 | ₩275,273 | -0.76% | 116.8만 |
|---|
| 2026.06.29 | ₩269,320 | ₩277,379 | ₩268,770 | ₩276,413 | +2.63% | 144.1만 |
|---|
| 2026.06.26 | ₩271,036 | ₩273,503 | ₩268,180 | ₩270,138 | -0.33% | 321.9만 |
|---|
| 2026.06.25 | ₩268,073 | ₩278,639 | ₩268,046 | ₩272,230 | +1.55% | 166.1만 |
|---|
| 2026.06.24 | ₩267,188 | ₩270,178 | ₩262,615 | ₩263,929 | -1.22% | 120.7만 |
|---|
| 2026.06.23 | ₩268,260 | ₩271,572 | ₩266,061 | ₩267,134 | -0.42% | 144.9만 |
|---|
| 2026.06.22 | ₩267,054 | ₩274,160 | ₩265,015 | ₩269,776 | +1.02% | 183.5만 |
|---|
| 2026.06.18 | ₩273,772 | ₩277,553 | ₩267,335 | ₩267,510 | -2.29% | 268.1만 |
|---|
| 2026.06.17 | ₩287,717 | ₩288,012 | ₩268,354 | ₩270,580 | -5.96% | 204.1만 |
|---|
| 2026.06.16 | ₩297,573 | ₩300,576 | ₩286,416 | ₩287,315 | -3.45% | 153만 |
|---|
| 2026.06.15 | ₩309,359 | ₩309,761 | ₩291,337 | ₩295,990 | -4.32% | 143.9만 |
|---|
| 2026.06.12 | ₩308,729 | ₩311,156 | ₩302,695 | ₩306,168 | -0.83% | 174.9만 |
|---|
| 2026.06.11 | ₩294,086 | ₩306,235 | ₩292,209 | ₩305,256 | +3.80% | 86.3만 |
|---|
| 2026.06.10 | ₩283,869 | ₩297,479 | ₩279,377 | ₩289,983 | +2.15% | 230.2만 |
|---|
| 2026.06.09 | ₩304,840 | ₩311,089 | ₩290,305 | ₩305,162 | +0.11% | 138.4만 |
|---|
| 2026.06.08 | ₩295,682 | ₩305,524 | ₩293,791 | ₩301,247 | +1.88% | 203.7만 |
|---|
| 2026.06.05 | ₩293,121 | ₩301,555 | ₩290,908 | ₩293,577 | +0.16% | 103.4만 |
|---|
| 2026.06.04 | ₩296,862 | ₩297,666 | ₩282,420 | ₩294,006 | -0.96% | 198.9만 |
|---|
| 2026.06.03 | ₩290,063 | ₩297,680 | ₩285,773 | ₩293,241 | +1.10% | 96.8만 |
|---|
| 2026.06.02 | ₩293,644 | ₩295,427 | ₩287,864 | ₩290,895 | -0.94% | 89.3만 |
|---|
| 2026.06.01 | ₩284,539 | ₩297,170 | ₩281,361 | ₩296,620 | +4.25% | 135.3만 |
|---|
| 2026.05.29 | ₩285,116 | ₩293,040 | ₩285,116 | ₩287,288 | +0.76% | 1018.5만 |
|---|
| 2026.05.28 | ₩283,051 | ₩292,745 | ₩280,449 | ₩286,993 | +1.39% | 106.2만 |
|---|
| 2026.05.27 | ₩284,847 | ₩289,299 | ₩282,528 | ₩285,531 | +0.24% | 89.7만 |
|---|
| 2026.05.26 | ₩274,496 | ₩284,928 | ₩272,203 | ₩282,595 | +2.95% | 129.4만 |
|---|
| 2026.05.22 | ₩274,952 | ₩277,151 | ₩268,542 | ₩272,095 | -1.04% | 113.6만 |
|---|
| 2026.05.21 | ₩279,604 | ₩281,012 | ₩268,234 | ₩272,967 | -2.37% | 125.4만 |
|---|
| 2026.05.20 | ₩274,804 | ₩283,788 | ₩271,291 | ₩282,568 | +2.83% | 143.2만 |
|---|
| 2026.05.19 | ₩267,469 | ₩272,659 | ₩262,173 | ₩271,264 | +1.42% | 92.9만 |
|---|
| 2026.05.18 | ₩272,887 | ₩274,791 | ₩267,121 | ₩268,797 | -1.50% | 104.1만 |
|---|
| 2026.05.15 | ₩272,498 | ₩274,804 | ₩265,458 | ₩273,852 | +0.50% | 120만 |
|---|
| 2026.05.14 | ₩267,456 | ₩282,876 | ₩262,320 | ₩275,622 | +3.05% | 184.7만 |
|---|
| 2026.05.13 | ₩264,157 | ₩266,517 | ₩259,853 | ₩265,874 | +0.65% | 148.4만 |
|---|
| 2026.05.12 | ₩268,180 | ₩271,613 | ₩259,236 | ₩262,843 | -1.99% | 186.9만 |
|---|
| 2026.05.11 | ₩274,227 | ₩274,281 | ₩269,025 | ₩270,325 | -1.42% | 86.5만 |
|---|
| 2026.05.08 | ₩279,551 | ₩279,551 | ₩271,666 | ₩274,214 | -1.91% | 127.4만 |
|---|
| 2026.05.07 | ₩286,591 | ₩288,079 | ₩275,059 | ₩277,405 | -3.20% | 130.7만 |
|---|
| 2026.05.06 | ₩284,137 | ₩288,682 | ₩280,543 | ₩283,708 | -0.15% | 132.3만 |
|---|
| 2026.05.05 | ₩270,527 | ₩280,047 | ₩270,527 | ₩278,304 | +2.87% | 118.2만 |
|---|
| 2026.05.04 | ₩280,704 | ₩281,348 | ₩267,040 | ₩268,113 | -4.49% | 222.2만 |
|---|
| 2026.05.01 | ₩298,565 | ₩299,570 | ₩283,533 | ₩288,669 | -3.31% | 213.2만 |
|---|
| 2026.04.30 | ₩288,361 | ₩297,197 | ₩286,363 | ₩295,172 | +2.36% | 168.4만 |
|---|
| 2026.04.29 | ₩297,975 | ₩305,591 | ₩286,966 | ₩290,586 | -2.48% | 148.1만 |
|---|
| 2026.04.28 | ₩297,438 | ₩299,168 | ₩294,462 | ₩297,693 | +0.09% | 122.7만 |
|---|
| 2026.04.27 | ₩299,517 | ₩303,110 | ₩293,966 | ₩294,998 | -1.51% | 123.3만 |
|---|
| 2026.04.24 | ₩300,643 | ₩303,553 | ₩295,682 | ₩299,933 | -0.24% | 74.7만 |
|---|
| 2026.04.23 | ₩303,084 | ₩306,168 | ₩297,264 | ₩301,381 | -0.56% | 85.5만 |
|---|
| 2026.04.22 | ₩309,574 | ₩309,574 | ₩295,306 | ₩296,500 | -4.22% | 95만 |
|---|
| 2026.04.21 | ₩306,355 | ₩309,734 | ₩299,222 | ₩305,202 | -0.38% | 96.6만 |
|---|
| 2026.04.20 | ₩300,804 | ₩307,549 | ₩298,042 | ₩306,221 | +1.80% | 87.4만 |
|---|
| 2026.04.17 | ₩302,842 | ₩310,365 | ₩300,978 | ₩301,729 | -0.37% | 142.3만 |
|---|
| 2026.04.16 | ₩284,995 | ₩297,975 | ₩283,721 | ₩297,841 | +4.51% | 215.2만 |
|---|
| 2026.04.15 | ₩283,761 | ₩288,106 | ₩279,765 | ₩282,031 | -0.61% | 82.1만 |
|---|
| 2026.04.14 | ₩285,625 | ₩291,029 | ₩281,374 | ₩285,156 | -0.16% | 116.6만 |
|---|
| 2026.04.13 | ₩281,374 | ₩286,376 | ₩278,572 | ₩284,472 | +1.10% | 189.7만 |
|---|
| 2026.04.10 | ₩284,606 | ₩287,704 | ₩282,635 | ₩285,263 | +0.23% | 81만 |
|---|
| 2026.04.09 | ₩282,997 | ₩290,868 | ₩282,997 | ₩283,909 | +0.32% | 103.8만 |
|---|
| 2026.04.08 | ₩281,602 | ₩290,828 | ₩281,602 | ₩283,869 | +0.80% | 153.3만 |
|---|
| 2026.04.07 | ₩271,948 | ₩276,118 | ₩268,113 | ₩268,596 | -1.23% | 162만 |
|---|
| 2026.04.06 | ₩266,531 | ₩275,407 | ₩263,675 | ₩275,045 | +3.19% | 91.2만 |
|---|
| 2026.04.02 | ₩261,167 | ₩278,250 | ₩260,081 | ₩268,877 | +2.95% | 118.3만 |
|---|
| 2026.04.01 | ₩263,178 | ₩271,412 | ₩263,178 | ₩266,075 | +1.10% | 134.7만 |
|---|
| 2026.03.31 | ₩255,093 | ₩263,245 | ₩251,016 | ₩260,872 | +2.27% | 101.1만 |
|---|
| 2026.03.30 | ₩256,608 | ₩256,608 | ₩246,726 | ₩249,944 | -2.60% | 91.7만 |
|---|
| 2026.03.27 | ₩252,786 | ₩255,924 | ₩249,367 | ₩253,497 | +0.28% | 98.6만 |
|---|
| 2026.03.26 | ₩254,731 | ₩258,244 | ₩251,218 | ₩256,635 | +0.75% | 112.9만 |
|---|
| 2026.03.25 | ₩253,993 | ₩260,282 | ₩250,668 | ₩258,606 | +1.82% | 127.8만 |
|---|
| 2026.03.24 | ₩244,634 | ₩258,445 | ₩243,668 | ₩249,850 | +2.13% | 224.7만 |
|---|
| 2026.03.23 | ₩252,921 | ₩257,681 | ₩247,973 | ₩248,871 | -1.60% | 253.1만 |
|---|
| 2026.03.20 | ₩252,116 | ₩253,390 | ₩239,994 | ₩243,843 | -3.28% | 229.2만 |
|---|
| 2026.03.19 | ₩245,774 | ₩251,593 | ₩244,299 | ₩251,244 | +2.23% | 137.7만 |
|---|
| 2026.03.18 | ₩252,250 | ₩258,941 | ₩252,129 | ₩254,396 | +0.85% | 114.7만 |
|---|
| 2026.03.17 | ₩252,304 | ₩259,679 | ₩249,126 | ₩252,559 | +0.10% | 117.9만 |
|---|
| 2026.03.16 | ₩247,651 | ₩251,674 | ₩246,538 | ₩248,442 | +0.32% | 81.5만 |
|---|
| 2026.03.13 | ₩248,804 | ₩252,116 | ₩240,920 | ₩243,655 | -2.07% | 103.9만 |
|---|
| 2026.03.12 | ₩254,288 | ₩261,502 | ₩244,084 | ₩245,130 | -3.60% | 145.7만 |
|---|
| 2026.03.11 | ₩259,169 | ₩260,550 | ₩246,860 | ₩260,001 | +0.32% | 129.1만 |
|---|
| 2026.03.10 | ₩260,135 | ₩268,033 | ₩256,836 | ₩261,046 | +0.35% | 120.4만 |
|---|
| 2026.03.09 | ₩246,927 | ₩261,033 | ₩238,090 | ₩260,564 | +5.52% | 184만 |
|---|
| 2026.03.06 | ₩269,105 | ₩269,105 | ₩252,357 | ₩252,961 | -6.00% | 220.2만 |
|---|
| 2026.03.05 | ₩283,587 | ₩288,615 | ₩276,024 | ₩276,507 | -2.50% | 152.7만 |
|---|
| 2026.03.04 | ₩291,632 | ₩295,668 | ₩286,778 | ₩287,569 | -1.39% | 191.3만 |
|---|
| 2026.03.03 | ₩279,403 | ₩289,272 | ₩274,482 | ₩288,790 | +3.36% | 175.7만 |
|---|
| 2026.03.02 | ₩277,982 | ₩291,565 | ₩277,017 | ₩288,535 | +3.80% | 258.4만 |
|---|
| 2026.02.27 | ₩272,310 | ₩284,821 | ₩271,210 | ₩282,219 | +3.64% | 172.5만 |
|---|
| 2026.02.26 | ₩268,663 | ₩278,036 | ₩266,987 | ₩275,059 | +2.38% | 256.2만 |
|---|
| 2026.02.25 | ₩274,268 | ₩274,268 | ₩263,782 | ₩266,155 | -2.96% | 172.8만 |
|---|
| 2026.02.24 | ₩270,594 | ₩276,413 | ₩270,594 | ₩274,254 | +1.35% | 98만 |
|---|
| 2026.02.23 | ₩278,277 | ₩279,135 | ₩269,266 | ₩269,762 | -3.06% | 119.7만 |
|---|
| 2026.02.20 | ₩271,036 | ₩285,223 | ₩271,036 | ₩281,415 | +3.83% | 176.9만 |
|---|
| 2026.02.19 | ₩270,848 | ₩273,718 | ₩270,044 | ₩272,659 | +0.67% | 132.8만 |
|---|
| 2026.02.18 | ₩271,063 | ₩278,599 | ₩271,063 | ₩272,149 | +0.40% | 147만 |
|---|
| 2026.02.17 | ₩261,677 | ₩272,820 | ₩260,886 | ₩271,050 | +3.58% | 156.7만 |
|---|
| 2026.02.13 | ₩254,422 | ₩264,104 | ₩250,145 | ₩261,918 | +2.95% | 168.3만 |
|---|
| 2026.02.12 | ₩274,590 | ₩277,566 | ₩248,951 | ₩254,516 | -7.31% | 465.9만 |
|---|
| 2026.02.11 | ₩267,751 | ₩276,172 | ₩267,375 | ₩270,634 | +1.08% | 201만 |
|---|
| 2026.02.10 | ₩276,225 | ₩276,225 | ₩264,881 | ₩268,314 | -2.86% | 318.8만 |
|---|
| 2026.02.09 | ₩276,132 | ₩277,620 | ₩268,569 | ₩277,379 | +0.45% | 206.2만 |
|---|
| 2026.02.06 | ₩250,534 | ₩273,718 | ₩249,394 | ₩273,021 | +8.98% | 478.6만 |
|---|
| 2026.02.05 | ₩268,287 | ₩268,354 | ₩247,141 | ₩248,898 | -7.23% | 750.4만 |
|---|
| 2026.02.04 | ₩230,313 | ₩241,885 | ₩228,154 | ₩240,745 | +4.53% | 466.9만 |
|---|
| 2026.02.03 | ₩219,586 | ₩230,286 | ₩219,586 | ₩227,443 | +3.58% | 332.8만 |
|---|
| 2026.02.02 | ₩198,185 | ₩218,768 | ₩196,790 | ₩218,647 | +10.32% | 284.6만 |
|---|
| 2026.01.30 | ₩198,359 | ₩203,307 | ₩197,903 | ₩198,601 | +0.12% | 137.8만 |
|---|
| 2026.01.29 | ₩201,055 | ₩203,254 | ₩198,185 | ₩202,355 | +0.65% | 120.7만 |
|---|
| 2026.01.28 | ₩199,687 | ₩201,658 | ₩197,461 | ₩198,762 | -0.46% | 124.6만 |
|---|
| 2026.01.27 | ₩199,164 | ₩200,974 | ₩197,997 | ₩199,258 | +0.05% | 54.7만 |
|---|
| 2026.01.26 | ₩197,474 | ₩201,189 | ₩194,672 | ₩199,513 | +1.03% | 112.7만 |
|---|
| 2026.01.23 | ₩200,223 | ₩200,223 | ₩196,522 | ₩197,474 | -1.37% | 105.4만 |
|---|
| 2026.01.22 | ₩202,074 | ₩204,353 | ₩199,258 | ₩200,599 | -0.73% | 92.9만 |
|---|
| 2026.01.21 | ₩197,957 | ₩205,560 | ₩197,930 | ₩200,894 | +1.48% | 117.9만 |
|---|
| 2026.01.20 | ₩197,099 | ₩198,574 | ₩191,883 | ₩195,637 | -0.74% | 151.4만 |
|---|
| 2026.01.16 | ₩207,451 | ₩209,113 | ₩200,746 | ₩201,685 | -2.78% | 130.9만 |
|---|
| 2026.01.15 | ₩205,091 | ₩208,054 | ₩200,196 | ₩207,062 | +0.96% | 163.3만 |
|---|
| 2026.01.14 | ₩195,919 | ₩202,302 | ₩193,572 | ₩201,350 | +2.77% | 166.8만 |
|---|
| 2026.01.13 | ₩192,513 | ₩198,306 | ₩192,325 | ₩197,407 | +2.54% | 91.4만 |
|---|
| 2026.01.12 | ₩192,821 | ₩196,200 | ₩191,092 | ₩195,946 | +1.62% | 135만 |
|---|
| 2026.01.09 | ₩193,908 | ₩198,131 | ₩192,164 | ₩196,750 | +1.47% | 88.5만 |
|---|
| 2026.01.08 | ₩186,412 | ₩194,605 | ₩184,266 | ₩192,888 | +3.47% | 146.3만 |
|---|
| 2026.01.07 | ₩202,288 | ₩203,964 | ₩192,768 | ₩192,956 | -4.61% | 113.3만 |
|---|
| 2026.01.06 | ₩194,632 | ₩204,259 | ₩193,009 | ₩201,819 | +3.69% | 181.8만 |
|---|
| 2026.01.05 | ₩186,063 | ₩196,630 | ₩185,500 | ₩194,632 | +4.61% | 137.8만 |
|---|
| 2026.01.02 | ₩181,732 | ₩186,358 | ₩181,209 | ₩186,104 | +2.41% | 67.6만 |
|---|
| 2025.12.31 | ₩183,811 | ₩184,132 | ₩181,853 | ₩182,242 | -0.85% | 75.7만 |
|---|
| 2025.12.30 | ₩186,036 | ₩186,948 | ₩183,971 | ₩184,629 | -0.76% | 101.3만 |
|---|
| 2025.12.29 | ₩188,732 | ₩190,475 | ₩185,822 | ₩186,412 | -1.23% | 63.4만 |
|---|
| 2025.12.26 | ₩188,155 | ₩190,528 | ₩187,927 | ₩189,496 | +0.71% | 61.6만 |
|---|
| 2025.12.24 | ₩187,739 | ₩189,898 | ₩186,948 | ₩189,255 | +0.81% | 33.9만 |
|---|
| 2025.12.23 | ₩188,772 | ₩190,515 | ₩186,439 | ₩187,847 | -0.49% | 115.7만 |
|---|
| 2025.12.22 | ₩186,305 | ₩190,327 | ₩183,878 | ₩189,442 | +1.68% | 144.4만 |
|---|
| 2025.12.19 | ₩187,203 | ₩188,571 | ₩180,499 | ₩185,741 | -0.78% | 309.9만 |
|---|
| 2025.12.18 | ₩195,986 | ₩197,126 | ₩187,431 | ₩188,960 | -3.59% | 322.8만 |
|---|
| 2025.12.17 | ₩198,654 | ₩198,654 | ₩191,655 | ₩194,565 | -2.06% | 124.2만 |
|---|
| 2025.12.16 | ₩198,829 | ₩199,794 | ₩195,718 | ₩198,654 | -0.09% | 143.8만 |
|---|
| 2025.12.15 | ₩197,407 | ₩200,183 | ₩194,216 | ₩196,683 | -0.37% | 141.7만 |
|---|
| 2025.12.12 | ₩202,074 | ₩205,667 | ₩198,185 | ₩199,875 | -1.09% | 133.1만 |
|---|
| 2025.12.11 | ₩202,918 | ₩207,638 | ₩200,411 | ₩201,296 | -0.80% | 223.9만 |
|---|
| 2025.12.10 | ₩192,419 | ₩202,302 | ₩191,789 | ₩201,712 | +4.83% | 219.5만 |
|---|
| 2025.12.09 | ₩188,249 | ₩192,352 | ₩187,418 | ₩191,400 | +1.67% | 147.1만 |
|---|
| 2025.12.08 | ₩190,837 | ₩192,057 | ₩186,720 | ₩188,839 | -1.05% | 146만 |
|---|
| 2025.12.05 | ₩188,651 | ₩193,478 | ₩187,833 | ₩191,641 | +1.59% | 126.4만 |
|---|
| 2025.12.04 | ₩187,270 | ₩190,703 | ₩186,492 | ₩188,866 | +0.85% | 87.4만 |
|---|
| 2025.12.03 | ₩181,477 | ₩191,266 | ₩181,035 | ₩187,404 | +3.27% | 166.6만 |
|---|
| 2025.12.02 | ₩182,872 | ₩184,870 | ₩174,344 | ₩181,491 | -0.76% | 374.3만 |
|---|
| 2025.12.01 | ₩189,067 | ₩196,200 | ₩188,946 | ₩192,325 | +1.72% | 150.7만 |
|---|
| 2025.11.28 | ₩190,408 | ₩192,231 | ₩189,684 | ₩190,488 | +0.04% | 43.4만 |
|---|
| 2025.11.26 | ₩187,873 | ₩191,883 | ₩187,042 | ₩190,046 | +1.16% | 132.5만 |
|---|
| 2025.11.25 | ₩179,667 | ₩188,222 | ₩179,667 | ₩187,713 | +4.48% | 173.6만 |
|---|
| 2025.11.24 | ₩178,112 | ₩180,646 | ₩176,261 | ₩179,412 | +0.73% | 94.7만 |
|---|
| 2025.11.21 | ₩168,953 | ₩185,138 | ₩168,202 | ₩177,709 | +5.18% | 170.9만 |
|---|
| 2025.11.20 | ₩170,992 | ₩175,537 | ₩167,371 | ₩168,471 | -1.47% | 121.6만 |
|---|
| 2025.11.19 | ₩172,520 | ₩175,323 | ₩167,613 | ₩169,919 | -1.51% | 131.2만 |
|---|
| 2025.11.18 | ₩170,536 | ₩175,296 | ₩169,597 | ₩172,748 | +1.30% | 91.4만 |
|---|
| 2025.11.17 | ₩179,466 | ₩179,667 | ₩171,273 | ₩171,528 | -4.42% | 144.1만 |
|---|
| 2025.11.14 | ₩179,667 | ₩183,113 | ₩178,796 | ₩179,345 | -0.18% | 111.2만 |
|---|
| 2025.11.13 | ₩186,358 | ₩190,448 | ₩180,525 | ₩181,652 | -2.53% | 108.2만 |
|---|
| 2025.11.12 | ₩185,406 | ₩190,314 | ₩185,406 | ₩188,396 | +1.61% | 91.2만 |
|---|
| 2025.11.11 | ₩186,828 | ₩186,828 | ₩182,872 | ₩185,406 | -0.76% | 93.7만 |
|---|
| 2025.11.10 | ₩189,416 | ₩191,561 | ₩184,843 | ₩186,921 | -1.32% | 117.5만 |
|---|
| 2025.11.07 | ₩181,089 | ₩188,986 | ₩180,230 | ₩188,758 | +4.24% | 77.4만 |
|---|
| 2025.11.06 | ₩185,058 | ₩186,264 | ₩181,142 | ₩182,684 | -1.28% | 83.3만 |
|---|
| 2025.11.05 | ₩187,887 | ₩188,893 | ₩182,791 | ₩185,500 | -1.27% | 82.5만 |
|---|
| 2025.11.04 | ₩181,705 | ₩189,121 | ₩181,008 | ₩188,611 | +3.80% | 109.4만 |
|---|
| 2025.11.03 | ₩192,272 | ₩193,103 | ₩184,293 | ₩185,433 | -3.56% | 174.2만 |
|---|
| 2025.10.31 | ₩181,746 | ₩193,800 | ₩179,104 | ₩192,915 | +6.15% | 211.6만 |
|---|
| 2025.10.30 | ₩179,144 | ₩189,523 | ₩177,884 | ₩182,322 | +1.77% | 288.3만 |
|---|
| 2025.10.29 | ₩166,298 | ₩172,426 | ₩162,893 | ₩167,277 | +0.59% | 288.6만 |
|---|
| 2025.10.28 | ₩169,785 | ₩169,785 | ₩164,810 | ₩165,816 | -2.34% | 196.1만 |
|---|
| 2025.10.27 | ₩170,495 | ₩170,857 | ₩166,929 | ₩167,948 | -1.49% | 107.8만 |
|---|
| 2025.10.24 | ₩169,637 | ₩173,472 | ₩168,538 | ₩168,645 | -0.58% | 111만 |
|---|
| 2025.10.23 | ₩174,599 | ₩174,599 | ₩166,929 | ₩168,216 | -3.66% | 135.6만 |
|---|
| 2025.10.22 | ₩181,236 | ₩183,207 | ₩175,832 | ₩175,993 | -2.89% | 143.3만 |
|---|
| 2025.10.21 | ₩177,616 | ₩184,146 | ₩176,811 | ₩182,362 | +2.67% | 110.4만 |
|---|
| 2025.10.20 | ₩175,712 | ₩180,820 | ₩175,081 | ₩179,399 | +2.10% | 107.8만 |
|---|
| 2025.10.17 | ₩176,047 | ₩176,717 | ₩171,769 | ₩174,223 | -1.04% | 107.2만 |
|---|
| 2025.10.16 | ₩177,508 | ₩178,662 | ₩172,949 | ₩175,765 | -0.98% | 168만 |
|---|
| 2025.10.15 | ₩175,242 | ₩175,913 | ₩171,608 | ₩173,191 | -1.17% | 88.2만 |
|---|
| 2025.10.14 | ₩170,308 | ₩175,564 | ₩168,001 | ₩173,539 | +1.90% | 156.5만 |
|---|
| 2025.10.13 | ₩175,671 | ₩176,932 | ₩172,024 | ₩172,212 | -1.97% | 96만 |
|---|
| 2025.10.10 | ₩185,943 | ₩188,289 | ₩172,695 | ₩173,486 | -6.70% | 170.8만 |
|---|