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 | ₩242,738 | ₩245,419 | ₩239,578 | ₩244,672 | +0.80% | 88.6만 |
| 2026.10.08 | ₩240,858 | ₩245,725 | ₩240,725 | ₩242,645 | +0.74% | 89.8만 |
| 2026.10.07 | ₩243,592 | ₩245,285 | ₩239,804 | ₩240,524 | -1.26% | 142.6만 |
| 2026.10.06 | ₩246,152 | ₩247,913 | ₩243,258 | ₩244,699 | -0.59% | 109.1만 |
| 2026.10.05 | ₩246,912 | ₩249,113 | ₩239,791 | ₩243,858 | -1.24% | 137.5만 |
| 2026.10.02 | ₩243,552 | ₩252,473 | ₩243,552 | ₩248,166 | +1.89% | 135.9만 |
| 2026.10.01 | ₩231,750 | ₩240,138 | ₩231,336 | ₩239,684 | +3.42% | 100.8만 |
| 2026.09.30 | ₩236,710 | ₩237,804 | ₩232,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩234,683 |
| -0.86% |
| 84.8만 |
| 2026.09.29 | ₩235,870 | ₩239,404 | ₩235,630 | ₩236,537 | +0.28% | 79.2만 |
|---|
| 2026.09.28 | ₩230,629 | ₩238,471 | ₩228,562 | ₩235,590 | +2.15% | 139.9만 |
|---|
| 2026.09.25 | ₩234,217 | ₩236,004 | ₩229,616 | ₩230,936 | -1.40% | 138만 |
|---|
| 2026.09.24 | ₩238,858 | ₩242,818 | ₩234,283 | ₩234,870 | -1.67% | 108.8만 |
|---|
| 2026.09.23 | ₩240,725 | ₩245,339 | ₩235,123 | ₩239,938 | -0.33% | 125만 |
|---|
| 2026.09.22 | ₩234,790 | ₩241,191 | ₩234,363 | ₩236,937 | +0.91% | 94.8만 |
|---|
| 2026.09.21 | ₩233,243 | ₩235,070 | ₩227,309 | ₩232,496 | -0.32% | 97.8만 |
|---|
| 2026.09.18 | ₩233,550 | ₩234,483 | ₩229,376 | ₩232,376 | -0.50% | 179.8만 |
|---|
| 2026.09.17 | ₩237,937 | ₩238,551 | ₩228,962 | ₩233,830 | -1.73% | 127.1만 |
|---|
| 2026.09.16 | ₩233,203 | ₩235,697 | ₩228,829 | ₩232,590 | -0.26% | 143.9만 |
|---|
| 2026.09.15 | ₩241,405 | ₩242,832 | ₩236,084 | ₩237,697 | -1.54% | 102.4만 |
|---|
| 2026.09.14 | ₩238,071 | ₩241,445 | ₩235,617 | ₩240,698 | +1.10% | 102.2만 |
|---|
| 2026.09.11 | ₩246,072 | ₩249,353 | ₩239,911 | ₩242,952 | -1.27% | 73.1만 |
|---|
| 2026.09.10 | ₩247,712 | ₩250,953 | ₩242,125 | ₩243,165 | -1.84% | 75.3만 |
|---|
| 2026.09.09 | ₩250,993 | ₩254,180 | ₩245,245 | ₩245,712 | -2.10% | 127.1만 |
|---|
| 2026.09.08 | ₩257,594 | ₩261,248 | ₩252,740 | ₩253,460 | -1.60% | 98.8만 |
|---|
| 2026.09.04 | ₩244,952 | ₩258,141 | ₩244,952 | ₩257,514 | +5.13% | 138만 |
|---|
| 2026.09.03 | ₩249,019 | ₩252,113 | ₩242,045 | ₩246,446 | -1.03% | 106만 |
|---|
| 2026.09.02 | ₩246,979 | ₩251,113 | ₩242,672 | ₩248,019 | +0.42% | 93.6만 |
|---|
| 2026.09.01 | ₩257,888 | ₩262,128 | ₩246,166 | ₩246,832 | -4.29% | 125.4만 |
|---|
| 2026.08.31 | ₩251,460 | ₩259,875 | ₩251,460 | ₩258,701 | +2.88% | 131.1만 |
|---|
| 2026.08.28 | ₩255,821 | ₩259,021 | ₩248,766 | ₩251,460 | -1.70% | 63.9만 |
|---|
| 2026.08.27 | ₩255,461 | ₩258,928 | ₩254,194 | ₩255,527 | +0.03% | 50.7만 |
|---|
| 2026.08.26 | ₩255,887 | ₩259,888 | ₩254,700 | ₩256,661 | +0.30% | 71.4만 |
|---|
| 2026.08.25 | ₩259,515 | ₩260,542 | ₩255,821 | ₩255,954 | -1.37% | 62.6만 |
|---|
| 2026.08.24 | ₩265,276 | ₩266,636 | ₩252,047 | ₩256,034 | -3.48% | 97.5만 |
|---|
| 2026.08.21 | ₩266,076 | ₩268,410 | ₩260,848 | ₩263,702 | -0.89% | 83.1만 |
|---|
| 2026.08.20 | ₩260,755 | ₩263,982 | ₩258,715 | ₩262,502 | +0.67% | 70.9만 |
|---|
| 2026.08.19 | ₩273,531 | ₩274,757 | ₩261,315 | ₩263,289 | -3.74% | 109.6만 |
|---|
| 2026.08.18 | ₩279,665 | ₩280,025 | ₩269,343 | ₩270,343 | -3.33% | 92.9만 |
|---|
| 2026.08.17 | ₩280,905 | ₩285,453 | ₩280,572 | ₩281,372 | +0.17% | 62.1만 |
|---|
| 2026.08.14 | ₩279,572 | ₩285,106 | ₩279,572 | ₩281,465 | +0.68% | 87.9만 |
|---|
| 2026.08.13 | ₩279,958 | ₩286,720 | ₩279,785 | ₩281,479 | +0.54% | 75.6만 |
|---|
| 2026.08.12 | ₩272,077 | ₩281,012 | ₩272,050 | ₩278,638 | +2.41% | 99.5만 |
|---|
| 2026.08.11 | ₩267,956 | ₩272,917 | ₩264,689 | ₩271,250 | +1.23% | 68.5만 |
|---|
| 2026.08.10 | ₩266,596 | ₩272,130 | ₩266,049 | ₩267,356 | +0.29% | 65.5만 |
|---|
| 2026.08.07 | ₩263,022 | ₩270,317 | ₩261,968 | ₩270,157 | +2.71% | 81.2만 |
|---|
| 2026.08.06 | ₩266,769 | ₩269,383 | ₩261,662 | ₩261,848 | -1.84% | 81.4만 |
|---|
| 2026.08.05 | ₩270,797 | ₩273,437 | ₩266,396 | ₩266,956 | -1.42% | 72.6만 |
|---|
| 2026.08.04 | ₩264,049 | ₩271,490 | ₩263,609 | ₩271,103 | +2.67% | 106.3만 |
|---|
| 2026.08.03 | ₩266,569 | ₩269,557 | ₩258,728 | ₩262,729 | -1.44% | 90.6만 |
|---|
| 2026.07.31 | ₩270,517 | ₩274,384 | ₩263,755 | ₩268,010 | -0.93% | 111만 |
|---|
| 2026.07.30 | ₩277,025 | ₩277,025 | ₩258,661 | ₩265,729 | -4.08% | 238.3만 |
|---|
| 2026.07.29 | ₩270,117 | ₩275,384 | ₩263,169 | ₩265,889 | -1.57% | 149.4만 |
|---|
| 2026.07.28 | ₩278,051 | ₩278,518 | ₩271,464 | ₩273,024 | -1.81% | 100.5만 |
|---|
| 2026.07.27 | ₩284,146 | ₩285,426 | ₩271,010 | ₩277,651 | -2.29% | 109.4만 |
|---|
| 2026.07.24 | ₩285,039 | ₩288,253 | ₩281,639 | ₩284,066 | -0.34% | 95.5만 |
|---|
| 2026.07.23 | ₩287,613 | ₩288,453 | ₩279,772 | ₩285,599 | -0.70% | 106.8만 |
|---|
| 2026.07.22 | ₩285,399 | ₩287,133 | ₩281,625 | ₩284,919 | -0.17% | 68.7만 |
|---|
| 2026.07.21 | ₩284,453 | ₩286,666 | ₩281,839 | ₩286,346 | +0.67% | 120.8만 |
|---|
| 2026.07.20 | ₩287,893 | ₩287,893 | ₩280,625 | ₩280,865 | -2.44% | 79.9만 |
|---|
| 2026.07.17 | ₩288,867 | ₩294,041 | ₩285,239 | ₩286,746 | -0.73% | 87.7만 |
|---|
| 2026.07.16 | ₩277,558 | ₩293,228 | ₩277,558 | ₩292,441 | +5.36% | 129만 |
|---|
| 2026.07.15 | ₩281,332 | ₩281,345 | ₩271,770 | ₩273,144 | -2.91% | 87.9만 |
|---|
| 2026.07.14 | ₩282,412 | ₩284,866 | ₩277,158 | ₩280,012 | -0.85% | 71.2만 |
|---|
| 2026.07.13 | ₩276,971 | ₩283,172 | ₩276,971 | ₩279,318 | +0.85% | 86.1만 |
|---|
| 2026.07.10 | ₩279,518 | ₩281,159 | ₩272,584 | ₩277,225 | -0.82% | 54.8만 |
|---|
| 2026.07.09 | ₩269,917 | ₩283,012 | ₩269,917 | ₩277,425 | +2.78% | 66.3만 |
|---|
| 2026.07.08 | ₩270,543 | ₩273,357 | ₩264,476 | ₩272,837 | +0.85% | 79.8만 |
|---|
| 2026.07.07 | ₩279,145 | ₩279,172 | ₩268,276 | ₩270,437 | -3.12% | 90만 |
|---|
| 2026.07.06 | ₩278,038 | ₩281,559 | ₩275,424 | ₩275,758 | -0.82% | 64.7만 |
|---|
| 2026.07.02 | ₩277,465 | ₩281,545 | ₩270,010 | ₩275,158 | -0.83% | 131.5만 |
|---|
| 2026.07.01 | ₩274,851 | ₩278,692 | ₩267,263 | ₩276,131 | +0.47% | 105만 |
|---|
| 2026.06.30 | ₩275,864 | ₩277,345 | ₩268,663 | ₩273,771 | -0.76% | 116.8만 |
|---|
| 2026.06.29 | ₩267,850 | ₩275,864 | ₩267,303 | ₩274,904 | +2.63% | 144.1만 |
|---|
| 2026.06.26 | ₩269,557 | ₩272,010 | ₩266,716 | ₩268,663 | -0.33% | 321.9만 |
|---|
| 2026.06.25 | ₩266,609 | ₩277,118 | ₩266,583 | ₩270,743 | +1.55% | 166.1만 |
|---|
| 2026.06.24 | ₩265,729 | ₩268,703 | ₩261,182 | ₩262,489 | -1.22% | 120.7만 |
|---|
| 2026.06.23 | ₩266,796 | ₩270,090 | ₩264,609 | ₩265,676 | -0.42% | 144.9만 |
|---|
| 2026.06.22 | ₩265,596 | ₩272,664 | ₩263,569 | ₩268,303 | +1.02% | 183.5만 |
|---|
| 2026.06.18 | ₩272,277 | ₩276,038 | ₩265,876 | ₩266,049 | -2.29% | 268.1만 |
|---|
| 2026.06.17 | ₩286,146 | ₩286,440 | ₩266,889 | ₩269,103 | -5.96% | 204.1만 |
|---|
| 2026.06.16 | ₩295,948 | ₩298,935 | ₩284,853 | ₩285,746 | -3.45% | 153만 |
|---|
| 2026.06.15 | ₩307,670 | ₩308,070 | ₩289,747 | ₩294,374 | -4.32% | 143.9만 |
|---|
| 2026.06.12 | ₩307,043 | ₩309,457 | ₩301,042 | ₩304,496 | -0.83% | 174.9만 |
|---|
| 2026.06.11 | ₩292,481 | ₩304,563 | ₩290,614 | ₩303,589 | +3.80% | 86.3만 |
|---|
| 2026.06.10 | ₩282,319 | ₩295,855 | ₩277,851 | ₩288,400 | +2.15% | 230.2만 |
|---|
| 2026.06.09 | ₩303,176 | ₩309,391 | ₩288,720 | ₩303,496 | +0.11% | 138.4만 |
|---|
| 2026.06.08 | ₩294,068 | ₩303,856 | ₩292,187 | ₩299,602 | +1.88% | 203.7만 |
|---|
| 2026.06.05 | ₩291,521 | ₩299,909 | ₩289,320 | ₩291,974 | +0.16% | 103.4만 |
|---|
| 2026.06.04 | ₩295,241 | ₩296,041 | ₩280,879 | ₩292,401 | -0.96% | 198.9만 |
|---|
| 2026.06.03 | ₩288,480 | ₩296,055 | ₩284,213 | ₩291,641 | +1.10% | 96.8만 |
|---|
| 2026.06.02 | ₩292,041 | ₩293,814 | ₩286,293 | ₩289,307 | -0.94% | 89.3만 |
|---|
| 2026.06.01 | ₩282,986 | ₩295,548 | ₩279,825 | ₩295,001 | +4.25% | 135.3만 |
|---|
| 2026.05.29 | ₩283,559 | ₩291,441 | ₩283,559 | ₩285,720 | +0.76% | 1018.5만 |
|---|
| 2026.05.28 | ₩281,505 | ₩291,147 | ₩278,918 | ₩285,426 | +1.39% | 106.2만 |
|---|
| 2026.05.27 | ₩283,292 | ₩287,720 | ₩280,985 | ₩283,973 | +0.24% | 89.7만 |
|---|
| 2026.05.26 | ₩272,997 | ₩283,372 | ₩270,717 | ₩281,052 | +2.95% | 129.4만 |
|---|
| 2026.05.22 | ₩273,451 | ₩275,638 | ₩267,076 | ₩270,610 | -1.04% | 113.6만 |
|---|
| 2026.05.21 | ₩278,078 | ₩279,478 | ₩266,769 | ₩271,477 | -2.37% | 125.4만 |
|---|
| 2026.05.20 | ₩273,304 | ₩282,239 | ₩269,810 | ₩281,025 | +2.83% | 143.2만 |
|---|
| 2026.05.19 | ₩266,009 | ₩271,170 | ₩260,742 | ₩269,783 | +1.42% | 92.9만 |
|---|
| 2026.05.18 | ₩271,397 | ₩273,291 | ₩265,662 | ₩267,329 | -1.50% | 104.1만 |
|---|
| 2026.05.15 | ₩271,010 | ₩273,304 | ₩264,009 | ₩272,357 | +0.50% | 120만 |
|---|
| 2026.05.14 | ₩265,996 | ₩281,332 | ₩260,888 | ₩274,117 | +3.05% | 184.7만 |
|---|
| 2026.05.13 | ₩262,715 | ₩265,062 | ₩258,434 | ₩264,422 | +0.65% | 148.4만 |
|---|
| 2026.05.12 | ₩266,716 | ₩270,130 | ₩257,821 | ₩261,408 | -1.99% | 186.9만 |
|---|
| 2026.05.11 | ₩272,730 | ₩272,784 | ₩267,556 | ₩268,850 | -1.42% | 86.5만 |
|---|
| 2026.05.08 | ₩278,025 | ₩278,025 | ₩270,183 | ₩272,717 | -1.91% | 127.4만 |
|---|
| 2026.05.07 | ₩285,026 | ₩286,506 | ₩273,557 | ₩275,891 | -3.20% | 130.7만 |
|---|
| 2026.05.06 | ₩282,586 | ₩287,106 | ₩279,012 | ₩282,159 | -0.15% | 132.3만 |
|---|
| 2026.05.05 | ₩269,050 | ₩278,518 | ₩269,050 | ₩276,785 | +2.87% | 118.2만 |
|---|
| 2026.05.04 | ₩279,172 | ₩279,812 | ₩265,582 | ₩266,649 | -4.49% | 222.2만 |
|---|
| 2026.05.01 | ₩296,935 | ₩297,935 | ₩281,985 | ₩287,093 | -3.31% | 213.2만 |
|---|
| 2026.04.30 | ₩286,786 | ₩295,575 | ₩284,799 | ₩293,561 | +2.36% | 168.4만 |
|---|
| 2026.04.29 | ₩296,348 | ₩303,923 | ₩285,399 | ₩289,000 | -2.48% | 148.1만 |
|---|
| 2026.04.28 | ₩295,815 | ₩297,535 | ₩292,854 | ₩296,068 | +0.09% | 122.7만 |
|---|
| 2026.04.27 | ₩297,882 | ₩301,456 | ₩292,361 | ₩293,388 | -1.51% | 123.3만 |
|---|
| 2026.04.24 | ₩299,002 | ₩301,896 | ₩294,068 | ₩298,295 | -0.24% | 74.7만 |
|---|
| 2026.04.23 | ₩301,429 | ₩304,496 | ₩295,641 | ₩299,735 | -0.56% | 85.5만 |
|---|
| 2026.04.22 | ₩307,884 | ₩307,884 | ₩293,694 | ₩294,881 | -4.22% | 95만 |
|---|
| 2026.04.21 | ₩304,683 | ₩308,044 | ₩297,588 | ₩303,536 | -0.38% | 96.6만 |
|---|
| 2026.04.20 | ₩299,162 | ₩305,870 | ₩296,415 | ₩304,550 | +1.80% | 87.4만 |
|---|
| 2026.04.17 | ₩301,189 | ₩308,670 | ₩299,335 | ₩300,082 | -0.37% | 142.3만 |
|---|
| 2026.04.16 | ₩283,439 | ₩296,348 | ₩282,172 | ₩296,215 | +4.51% | 215.2만 |
|---|
| 2026.04.15 | ₩282,212 | ₩286,533 | ₩278,238 | ₩280,492 | -0.61% | 82.1만 |
|---|
| 2026.04.14 | ₩284,066 | ₩289,440 | ₩279,838 | ₩283,599 | -0.16% | 116.6만 |
|---|
| 2026.04.13 | ₩279,838 | ₩284,813 | ₩277,051 | ₩282,919 | +1.10% | 189.7만 |
|---|
| 2026.04.10 | ₩283,052 | ₩286,133 | ₩281,092 | ₩283,706 | +0.23% | 81만 |
|---|
| 2026.04.09 | ₩281,452 | ₩289,280 | ₩281,452 | ₩282,359 | +0.32% | 103.8만 |
|---|
| 2026.04.08 | ₩280,065 | ₩289,240 | ₩280,065 | ₩282,319 | +0.80% | 153.3만 |
|---|
| 2026.04.07 | ₩270,463 | ₩274,611 | ₩266,649 | ₩267,129 | -1.23% | 162만 |
|---|
| 2026.04.06 | ₩265,076 | ₩273,904 | ₩262,235 | ₩273,544 | +3.19% | 91.2만 |
|---|
| 2026.04.02 | ₩259,741 | ₩276,731 | ₩258,661 | ₩267,409 | +2.95% | 118.3만 |
|---|
| 2026.04.01 | ₩261,742 | ₩269,930 | ₩261,742 | ₩264,622 | +1.10% | 134.7만 |
|---|
| 2026.03.31 | ₩253,700 | ₩261,808 | ₩249,646 | ₩259,448 | +2.27% | 101.1만 |
|---|
| 2026.03.30 | ₩255,207 | ₩255,207 | ₩245,379 | ₩248,579 | -2.60% | 91.7만 |
|---|
| 2026.03.27 | ₩251,407 | ₩254,527 | ₩248,006 | ₩252,113 | +0.28% | 98.6만 |
|---|
| 2026.03.26 | ₩253,340 | ₩256,834 | ₩249,846 | ₩255,234 | +0.75% | 112.9만 |
|---|
| 2026.03.25 | ₩252,607 | ₩258,861 | ₩249,299 | ₩257,194 | +1.82% | 127.8만 |
|---|
| 2026.03.24 | ₩243,298 | ₩257,034 | ₩242,338 | ₩248,486 | +2.13% | 224.7만 |
|---|
| 2026.03.23 | ₩251,540 | ₩256,274 | ₩246,619 | ₩247,512 | -1.60% | 253.1만 |
|---|
| 2026.03.20 | ₩250,740 | ₩252,007 | ₩238,684 | ₩242,512 | -3.28% | 229.2만 |
|---|
| 2026.03.19 | ₩244,432 | ₩250,220 | ₩242,965 | ₩249,873 | +2.23% | 137.7만 |
|---|
| 2026.03.18 | ₩250,873 | ₩257,528 | ₩250,753 | ₩253,007 | +0.85% | 114.7만 |
|---|
| 2026.03.17 | ₩250,926 | ₩258,261 | ₩247,766 | ₩251,180 | +0.10% | 117.9만 |
|---|
| 2026.03.16 | ₩246,299 | ₩250,300 | ₩245,192 | ₩247,086 | +0.32% | 81.5만 |
|---|
| 2026.03.13 | ₩247,446 | ₩250,740 | ₩239,604 | ₩242,325 | -2.07% | 103.9만 |
|---|
| 2026.03.12 | ₩252,900 | ₩260,075 | ₩242,752 | ₩243,792 | -3.60% | 145.7만 |
|---|
| 2026.03.11 | ₩257,754 | ₩259,128 | ₩245,512 | ₩258,581 | +0.32% | 129.1만 |
|---|
| 2026.03.10 | ₩258,715 | ₩266,569 | ₩255,434 | ₩259,621 | +0.35% | 120.4만 |
|---|
| 2026.03.09 | ₩245,579 | ₩259,608 | ₩236,790 | ₩259,141 | +5.52% | 184만 |
|---|
| 2026.03.06 | ₩267,636 | ₩267,636 | ₩250,980 | ₩251,580 | -6.00% | 220.2만 |
|---|
| 2026.03.05 | ₩282,039 | ₩287,040 | ₩274,517 | ₩274,998 | -2.50% | 152.7만 |
|---|
| 2026.03.04 | ₩290,040 | ₩294,054 | ₩285,213 | ₩286,000 | -1.39% | 191.3만 |
|---|
| 2026.03.03 | ₩277,878 | ₩287,693 | ₩272,984 | ₩287,213 | +3.36% | 175.7만 |
|---|
| 2026.03.02 | ₩276,464 | ₩289,974 | ₩275,504 | ₩286,960 | +3.80% | 258.4만 |
|---|
| 2026.02.27 | ₩270,823 | ₩283,266 | ₩269,730 | ₩280,679 | +3.64% | 172.5만 |
|---|
| 2026.02.26 | ₩267,196 | ₩276,518 | ₩265,529 | ₩273,557 | +2.38% | 256.2만 |
|---|
| 2026.02.25 | ₩272,770 | ₩272,770 | ₩262,342 | ₩264,702 | -2.96% | 172.8만 |
|---|
| 2026.02.24 | ₩269,116 | ₩274,904 | ₩269,116 | ₩272,757 | +1.35% | 98만 |
|---|
| 2026.02.23 | ₩276,758 | ₩277,611 | ₩267,796 | ₩268,290 | -3.06% | 119.7만 |
|---|
| 2026.02.20 | ₩269,557 | ₩283,666 | ₩269,557 | ₩279,878 | +3.83% | 176.9만 |
|---|
| 2026.02.19 | ₩269,370 | ₩272,224 | ₩268,570 | ₩271,170 | +0.67% | 132.8만 |
|---|
| 2026.02.18 | ₩269,583 | ₩277,078 | ₩269,583 | ₩270,663 | +0.40% | 147만 |
|---|
| 2026.02.17 | ₩260,248 | ₩271,330 | ₩259,461 | ₩269,570 | +3.58% | 156.7만 |
|---|
| 2026.02.13 | ₩253,033 | ₩262,662 | ₩248,779 | ₩260,488 | +2.95% | 168.3만 |
|---|
| 2026.02.12 | ₩273,091 | ₩276,051 | ₩247,592 | ₩253,127 | -7.31% | 465.9만 |
|---|
| 2026.02.11 | ₩266,289 | ₩274,664 | ₩265,916 | ₩269,156 | +1.08% | 201만 |
|---|
| 2026.02.10 | ₩274,717 | ₩274,717 | ₩263,435 | ₩266,849 | -2.86% | 318.8만 |
|---|
| 2026.02.09 | ₩274,624 | ₩276,104 | ₩267,103 | ₩275,864 | +0.45% | 206.2만 |
|---|
| 2026.02.06 | ₩249,166 | ₩272,224 | ₩248,033 | ₩271,530 | +8.98% | 478.6만 |
|---|
| 2026.02.05 | ₩266,823 | ₩266,889 | ₩245,792 | ₩247,539 | -7.23% | 750.4만 |
|---|
| 2026.02.04 | ₩229,056 | ₩240,564 | ₩226,909 | ₩239,431 | +4.53% | 466.9만 |
|---|
| 2026.02.03 | ₩218,387 | ₩229,029 | ₩218,387 | ₩226,202 | +3.58% | 332.8만 |
|---|
| 2026.02.02 | ₩197,103 | ₩217,574 | ₩195,716 | ₩217,454 | +10.32% | 284.6만 |
|---|
| 2026.01.30 | ₩197,276 | ₩202,197 | ₩196,823 | ₩197,517 | +0.12% | 137.8만 |
|---|
| 2026.01.29 | ₩199,957 | ₩202,144 | ₩197,103 | ₩201,251 | +0.65% | 120.7만 |
|---|
| 2026.01.28 | ₩198,597 | ₩200,557 | ₩196,383 | ₩197,677 | -0.46% | 124.6만 |
|---|
| 2026.01.27 | ₩198,077 | ₩199,877 | ₩196,916 | ₩198,170 | +0.05% | 54.7만 |
|---|
| 2026.01.26 | ₩196,396 | ₩200,090 | ₩193,609 | ₩198,423 | +1.03% | 112.7만 |
|---|
| 2026.01.23 | ₩199,130 | ₩199,130 | ₩195,449 | ₩196,396 | -1.37% | 105.4만 |
|---|
| 2026.01.22 | ₩200,971 | ₩203,238 | ₩198,170 | ₩199,504 | -0.73% | 92.9만 |
|---|
| 2026.01.21 | ₩196,876 | ₩204,438 | ₩196,850 | ₩199,797 | +1.48% | 117.9만 |
|---|
| 2026.01.20 | ₩196,023 | ₩197,490 | ₩190,835 | ₩194,569 | -0.74% | 151.4만 |
|---|
| 2026.01.16 | ₩206,318 | ₩207,972 | ₩199,650 | ₩200,584 | -2.78% | 130.9만 |
|---|
| 2026.01.15 | ₩203,971 | ₩206,918 | ₩199,103 | ₩205,931 | +0.96% | 163.3만 |
|---|
| 2026.01.14 | ₩194,849 | ₩201,197 | ₩192,516 | ₩200,250 | +2.77% | 166.8만 |
|---|
| 2026.01.13 | ₩191,462 | ₩197,223 | ₩191,275 | ₩196,330 | +2.54% | 91.4만 |
|---|
| 2026.01.12 | ₩191,769 | ₩195,129 | ₩190,048 | ₩194,876 | +1.62% | 135만 |
|---|
| 2026.01.09 | ₩192,849 | ₩197,050 | ₩191,115 | ₩195,676 | +1.47% | 88.5만 |
|---|
| 2026.01.08 | ₩185,394 | ₩193,542 | ₩183,261 | ₩191,835 | +3.47% | 146.3만 |
|---|
| 2026.01.07 | ₩201,184 | ₩202,851 | ₩191,715 | ₩191,902 | -4.61% | 113.3만 |
|---|
| 2026.01.06 | ₩193,569 | ₩203,144 | ₩191,956 | ₩200,717 | +3.69% | 181.8만 |
|---|
| 2026.01.05 | ₩185,048 | ₩195,556 | ₩184,487 | ₩193,569 | +4.61% | 137.8만 |
|---|
| 2026.01.02 | ₩180,740 | ₩185,341 | ₩180,220 | ₩185,088 | +2.41% | 67.6만 |
|---|
| 2025.12.31 | ₩182,807 | ₩183,127 | ₩180,860 | ₩181,247 | -0.85% | 75.7만 |
|---|
| 2025.12.30 | ₩185,021 | ₩185,928 | ₩182,967 | ₩183,621 | -0.76% | 101.3만 |
|---|
| 2025.12.29 | ₩187,701 | ₩189,435 | ₩184,808 | ₩185,394 | -1.23% | 63.4만 |
|---|
| 2025.12.26 | ₩187,128 | ₩189,488 | ₩186,901 | ₩188,462 | +0.71% | 61.6만 |
|---|
| 2025.12.24 | ₩186,715 | ₩188,862 | ₩185,928 | ₩188,221 | +0.81% | 33.9만 |
|---|
| 2025.12.23 | ₩187,741 | ₩189,475 | ₩185,421 | ₩186,821 | -0.49% | 115.7만 |
|---|
| 2025.12.22 | ₩185,288 | ₩189,288 | ₩182,874 | ₩188,408 | +1.68% | 144.4만 |
|---|
| 2025.12.19 | ₩186,181 | ₩187,541 | ₩179,513 | ₩184,728 | -0.78% | 309.9만 |
|---|
| 2025.12.18 | ₩194,916 | ₩196,050 | ₩186,408 | ₩187,928 | -3.59% | 322.8만 |
|---|
| 2025.12.17 | ₩197,570 | ₩197,570 | ₩190,609 | ₩193,502 | -2.06% | 124.2만 |
|---|
| 2025.12.16 | ₩197,743 | ₩198,703 | ₩194,649 | ₩197,570 | -0.09% | 143.8만 |
|---|
| 2025.12.15 | ₩196,330 | ₩199,090 | ₩193,156 | ₩195,610 | -0.37% | 141.7만 |
|---|
| 2025.12.12 | ₩200,971 | ₩204,545 | ₩197,103 | ₩198,783 | -1.09% | 133.1만 |
|---|
| 2025.12.11 | ₩201,811 | ₩206,505 | ₩199,317 | ₩200,197 | -0.80% | 223.9만 |
|---|
| 2025.12.10 | ₩191,369 | ₩201,197 | ₩190,742 | ₩200,610 | +4.83% | 219.5만 |
|---|
| 2025.12.09 | ₩187,221 | ₩191,302 | ₩186,394 | ₩190,355 | +1.67% | 147.1만 |
|---|
| 2025.12.08 | ₩189,795 | ₩191,009 | ₩185,701 | ₩187,808 | -1.05% | 146만 |
|---|
| 2025.12.05 | ₩187,621 | ₩192,422 | ₩186,808 | ₩190,595 | +1.59% | 126.4만 |
|---|
| 2025.12.04 | ₩186,248 | ₩189,662 | ₩185,474 | ₩187,835 | +0.85% | 87.4만 |
|---|
| 2025.12.03 | ₩180,487 | ₩190,222 | ₩180,047 | ₩186,381 | +3.27% | 166.6만 |
|---|
| 2025.12.02 | ₩181,874 | ₩183,861 | ₩173,392 | ₩180,500 | -0.76% | 374.3만 |
|---|
| 2025.12.01 | ₩188,035 | ₩195,129 | ₩187,915 | ₩191,275 | +1.72% | 150.7만 |
|---|
| 2025.11.28 | ₩189,368 | ₩191,182 | ₩188,648 | ₩189,448 | +0.04% | 43.4만 |
|---|
| 2025.11.26 | ₩186,848 | ₩190,835 | ₩186,021 | ₩189,008 | +1.16% | 132.5만 |
|---|
| 2025.11.25 | ₩178,686 | ₩187,195 | ₩178,686 | ₩186,688 | +4.48% | 173.6만 |
|---|
| 2025.11.24 | ₩177,139 | ₩179,660 | ₩175,299 | ₩178,433 | +0.73% | 94.7만 |
|---|
| 2025.11.21 | ₩168,031 | ₩184,127 | ₩167,284 | ₩176,739 | +5.18% | 170.9만 |
|---|
| 2025.11.20 | ₩170,058 | ₩174,579 | ₩166,457 | ₩167,551 | -1.47% | 121.6만 |
|---|
| 2025.11.19 | ₩171,578 | ₩174,366 | ₩166,698 | ₩168,991 | -1.51% | 131.2만 |
|---|
| 2025.11.18 | ₩169,605 | ₩174,339 | ₩168,671 | ₩171,805 | +1.30% | 91.4만 |
|---|
| 2025.11.17 | ₩178,486 | ₩178,686 | ₩170,338 | ₩170,592 | -4.42% | 144.1만 |
|---|
| 2025.11.14 | ₩178,686 | ₩182,114 | ₩177,820 | ₩178,366 | -0.18% | 111.2만 |
|---|
| 2025.11.13 | ₩185,341 | ₩189,408 | ₩179,540 | ₩180,660 | -2.53% | 108.2만 |
|---|
| 2025.11.12 | ₩184,394 | ₩189,275 | ₩184,394 | ₩187,368 | +1.61% | 91.2만 |
|---|
| 2025.11.11 | ₩185,808 | ₩185,808 | ₩181,874 | ₩184,394 | -0.76% | 93.7만 |
|---|
| 2025.11.10 | ₩188,382 | ₩190,515 | ₩183,834 | ₩185,901 | -1.32% | 117.5만 |
|---|
| 2025.11.07 | ₩180,100 | ₩187,955 | ₩179,246 | ₩187,728 | +4.24% | 77.4만 |
|---|
| 2025.11.06 | ₩184,047 | ₩185,248 | ₩180,153 | ₩181,687 | -1.28% | 83.3만 |
|---|
| 2025.11.05 | ₩186,861 | ₩187,861 | ₩181,794 | ₩184,487 | -1.27% | 82.5만 |
|---|
| 2025.11.04 | ₩180,713 | ₩188,088 | ₩180,020 | ₩187,581 | +3.80% | 109.4만 |
|---|
| 2025.11.03 | ₩191,222 | ₩192,049 | ₩183,287 | ₩184,421 | -3.56% | 174.2만 |
|---|
| 2025.10.31 | ₩180,753 | ₩192,742 | ₩178,126 | ₩191,862 | +6.15% | 211.6만 |
|---|
| 2025.10.30 | ₩178,166 | ₩188,488 | ₩176,913 | ₩181,327 | +1.77% | 288.3만 |
|---|
| 2025.10.29 | ₩165,391 | ₩171,485 | ₩162,003 | ₩166,364 | +0.59% | 288.6만 |
|---|
| 2025.10.28 | ₩168,858 | ₩168,858 | ₩163,910 | ₩164,911 | -2.34% | 196.1만 |
|---|
| 2025.10.27 | ₩169,565 | ₩169,925 | ₩166,017 | ₩167,031 | -1.49% | 107.8만 |
|---|
| 2025.10.24 | ₩168,711 | ₩172,525 | ₩167,618 | ₩167,724 | -0.58% | 111만 |
|---|
| 2025.10.23 | ₩173,645 | ₩173,645 | ₩166,017 | ₩167,298 | -3.66% | 135.6만 |
|---|
| 2025.10.22 | ₩180,247 | ₩182,207 | ₩174,872 | ₩175,032 | -2.89% | 143.3만 |
|---|
| 2025.10.21 | ₩176,646 | ₩183,141 | ₩175,846 | ₩181,367 | +2.67% | 110.4만 |
|---|
| 2025.10.20 | ₩174,752 | ₩179,833 | ₩174,126 | ₩178,420 | +2.10% | 107.8만 |
|---|
| 2025.10.17 | ₩175,086 | ₩175,752 | ₩170,832 | ₩173,272 | -1.04% | 107.2만 |
|---|
| 2025.10.16 | ₩176,539 | ₩177,686 | ₩172,005 | ₩174,806 | -0.98% | 168만 |
|---|
| 2025.10.15 | ₩174,286 | ₩174,952 | ₩170,672 | ₩172,245 | -1.17% | 88.2만 |
|---|
| 2025.10.14 | ₩169,378 | ₩174,606 | ₩167,084 | ₩172,592 | +1.90% | 156.5만 |
|---|
| 2025.10.13 | ₩174,712 | ₩175,966 | ₩171,085 | ₩171,272 | -1.97% | 96만 |
|---|
| 2025.10.10 | ₩184,928 | ₩187,261 | ₩171,752 | ₩172,539 | -6.70% | 170.8만 |
|---|