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 | ₩243,002 | ₩245,686 | ₩239,838 | ₩244,938 | +0.80% | 88.6만 |
| 2026.10.08 | ₩241,120 | ₩245,993 | ₩240,986 | ₩242,909 | +0.74% | 89.8만 |
| 2026.10.07 | ₩243,857 | ₩245,552 | ₩240,065 | ₩240,786 | -1.26% | 142.6만 |
| 2026.10.06 | ₩246,420 | ₩248,182 | ₩243,523 | ₩244,965 | -0.59% | 109.1만 |
| 2026.10.05 | ₩247,181 | ₩249,384 | ₩240,052 | ₩244,124 | -1.24% | 137.5만 |
| 2026.10.02 | ₩243,817 | ₩252,748 | ₩243,817 | ₩248,436 | +1.89% | 135.9만 |
| 2026.10.01 | ₩232,002 | ₩240,399 | ₩231,588 | ₩239,945 | +3.42% | 100.8만 |
| 2026.09.30 | ₩236,968 | ₩238,063 | ₩232,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩234,939 |
| -0.86% |
| 84.8만 |
| 2026.09.29 | ₩236,127 | ₩239,665 | ₩235,886 | ₩236,794 | +0.28% | 79.2만 |
|---|
| 2026.09.28 | ₩230,880 | ₩238,730 | ₩228,811 | ₩235,846 | +2.15% | 139.9만 |
|---|
| 2026.09.25 | ₩234,471 | ₩236,260 | ₩229,865 | ₩231,187 | -1.40% | 138만 |
|---|
| 2026.09.24 | ₩239,117 | ₩243,082 | ₩234,538 | ₩235,125 | -1.67% | 108.8만 |
|---|
| 2026.09.23 | ₩240,986 | ₩245,605 | ₩235,379 | ₩240,199 | -0.33% | 125만 |
|---|
| 2026.09.22 | ₩235,045 | ₩241,454 | ₩234,618 | ₩237,195 | +0.91% | 94.8만 |
|---|
| 2026.09.21 | ₩233,497 | ₩235,326 | ₩227,556 | ₩232,749 | -0.32% | 97.8만 |
|---|
| 2026.09.18 | ₩233,804 | ₩234,738 | ₩229,625 | ₩232,629 | -0.50% | 179.8만 |
|---|
| 2026.09.17 | ₩238,196 | ₩238,810 | ₩229,211 | ₩234,084 | -1.73% | 127.1만 |
|---|
| 2026.09.16 | ₩233,457 | ₩235,953 | ₩229,078 | ₩232,843 | -0.26% | 143.9만 |
|---|
| 2026.09.15 | ₩241,667 | ₩243,096 | ₩236,340 | ₩237,956 | -1.54% | 102.4만 |
|---|
| 2026.09.14 | ₩238,330 | ₩241,707 | ₩235,873 | ₩240,960 | +1.10% | 102.2만 |
|---|
| 2026.09.11 | ₩246,340 | ₩249,624 | ₩240,172 | ₩243,216 | -1.27% | 73.1만 |
|---|
| 2026.09.10 | ₩247,982 | ₩251,226 | ₩242,388 | ₩243,429 | -1.84% | 75.3만 |
|---|
| 2026.09.09 | ₩251,266 | ₩254,457 | ₩245,512 | ₩245,979 | -2.10% | 127.1만 |
|---|
| 2026.09.08 | ₩257,874 | ₩261,532 | ₩253,015 | ₩253,736 | -1.60% | 98.8만 |
|---|
| 2026.09.04 | ₩245,218 | ₩258,422 | ₩245,218 | ₩257,794 | +5.13% | 138만 |
|---|
| 2026.09.03 | ₩249,290 | ₩252,387 | ₩242,308 | ₩246,714 | -1.03% | 106만 |
|---|
| 2026.09.02 | ₩247,248 | ₩251,386 | ₩242,935 | ₩248,289 | +0.42% | 93.6만 |
|---|
| 2026.09.01 | ₩258,168 | ₩262,413 | ₩246,433 | ₩247,101 | -4.29% | 125.4만 |
|---|
| 2026.08.31 | ₩251,733 | ₩260,157 | ₩251,733 | ₩258,982 | +2.88% | 131.1만 |
|---|
| 2026.08.28 | ₩256,099 | ₩259,303 | ₩249,036 | ₩251,733 | -1.70% | 63.9만 |
|---|
| 2026.08.27 | ₩255,738 | ₩259,209 | ₩254,470 | ₩255,805 | +0.03% | 50.7만 |
|---|
| 2026.08.26 | ₩256,166 | ₩260,171 | ₩254,977 | ₩256,940 | +0.30% | 71.4만 |
|---|
| 2026.08.25 | ₩259,797 | ₩260,825 | ₩256,099 | ₩256,232 | -1.37% | 62.6만 |
|---|
| 2026.08.24 | ₩265,564 | ₩266,926 | ₩252,321 | ₩256,312 | -3.48% | 97.5만 |
|---|
| 2026.08.21 | ₩266,365 | ₩268,701 | ₩261,132 | ₩263,989 | -0.89% | 83.1만 |
|---|
| 2026.08.20 | ₩261,038 | ₩264,269 | ₩258,996 | ₩262,787 | +0.67% | 70.9만 |
|---|
| 2026.08.19 | ₩273,828 | ₩275,056 | ₩261,599 | ₩263,575 | -3.74% | 109.6만 |
|---|
| 2026.08.18 | ₩279,969 | ₩280,330 | ₩269,636 | ₩270,637 | -3.33% | 92.9만 |
|---|
| 2026.08.17 | ₩281,211 | ₩285,763 | ₩280,877 | ₩281,678 | +0.17% | 62.1만 |
|---|
| 2026.08.14 | ₩279,876 | ₩285,416 | ₩279,876 | ₩281,771 | +0.68% | 87.9만 |
|---|
| 2026.08.13 | ₩280,263 | ₩287,031 | ₩280,089 | ₩281,785 | +0.54% | 75.6만 |
|---|
| 2026.08.12 | ₩272,373 | ₩281,318 | ₩272,346 | ₩278,941 | +2.41% | 99.5만 |
|---|
| 2026.08.11 | ₩268,248 | ₩273,214 | ₩264,977 | ₩271,545 | +1.23% | 68.5만 |
|---|
| 2026.08.10 | ₩266,886 | ₩272,426 | ₩266,338 | ₩267,647 | +0.29% | 65.5만 |
|---|
| 2026.08.07 | ₩263,308 | ₩270,611 | ₩262,253 | ₩270,450 | +2.71% | 81.2만 |
|---|
| 2026.08.06 | ₩267,059 | ₩269,676 | ₩261,946 | ₩262,133 | -1.84% | 81.4만 |
|---|
| 2026.08.05 | ₩271,091 | ₩273,735 | ₩266,686 | ₩267,246 | -1.42% | 72.6만 |
|---|
| 2026.08.04 | ₩264,336 | ₩271,785 | ₩263,895 | ₩271,398 | +2.67% | 106.3만 |
|---|
| 2026.08.03 | ₩266,859 | ₩269,850 | ₩259,009 | ₩263,014 | -1.44% | 90.6만 |
|---|
| 2026.07.31 | ₩270,811 | ₩274,682 | ₩264,042 | ₩268,301 | -0.93% | 111만 |
|---|
| 2026.07.30 | ₩277,326 | ₩277,326 | ₩258,942 | ₩266,018 | -4.08% | 238.3만 |
|---|
| 2026.07.29 | ₩270,410 | ₩275,684 | ₩263,455 | ₩266,178 | -1.57% | 149.4만 |
|---|
| 2026.07.28 | ₩278,354 | ₩278,821 | ₩271,759 | ₩273,321 | -1.81% | 100.5만 |
|---|
| 2026.07.27 | ₩284,455 | ₩285,736 | ₩271,305 | ₩277,953 | -2.29% | 109.4만 |
|---|
| 2026.07.24 | ₩285,349 | ₩288,567 | ₩281,945 | ₩284,375 | -0.34% | 95.5만 |
|---|
| 2026.07.23 | ₩287,926 | ₩288,767 | ₩280,076 | ₩285,910 | -0.70% | 106.8만 |
|---|
| 2026.07.22 | ₩285,710 | ₩287,445 | ₩281,932 | ₩285,229 | -0.17% | 68.7만 |
|---|
| 2026.07.21 | ₩284,762 | ₩286,978 | ₩282,145 | ₩286,658 | +0.67% | 120.8만 |
|---|
| 2026.07.20 | ₩288,206 | ₩288,206 | ₩280,930 | ₩281,171 | -2.44% | 79.9만 |
|---|
| 2026.07.17 | ₩289,181 | ₩294,361 | ₩285,550 | ₩287,058 | -0.73% | 87.7만 |
|---|
| 2026.07.16 | ₩277,860 | ₩293,546 | ₩277,860 | ₩292,759 | +5.36% | 129만 |
|---|
| 2026.07.15 | ₩281,638 | ₩281,651 | ₩272,066 | ₩273,441 | -2.91% | 87.9만 |
|---|
| 2026.07.14 | ₩282,719 | ₩285,176 | ₩277,459 | ₩280,316 | -0.85% | 71.2만 |
|---|
| 2026.07.13 | ₩277,272 | ₩283,480 | ₩277,272 | ₩279,622 | +0.85% | 86.1만 |
|---|
| 2026.07.10 | ₩279,822 | ₩281,464 | ₩272,880 | ₩277,526 | -0.82% | 54.8만 |
|---|
| 2026.07.09 | ₩270,210 | ₩283,320 | ₩270,210 | ₩277,726 | +2.78% | 66.3만 |
|---|
| 2026.07.08 | ₩270,838 | ₩273,654 | ₩264,763 | ₩273,134 | +0.85% | 79.8만 |
|---|
| 2026.07.07 | ₩279,448 | ₩279,475 | ₩268,568 | ₩270,731 | -3.12% | 90만 |
|---|
| 2026.07.06 | ₩278,340 | ₩281,865 | ₩275,724 | ₩276,058 | -0.82% | 64.7만 |
|---|
| 2026.07.02 | ₩277,766 | ₩281,852 | ₩270,304 | ₩275,457 | -0.83% | 131.5만 |
|---|
| 2026.07.01 | ₩275,150 | ₩278,995 | ₩267,553 | ₩276,431 | +0.47% | 105만 |
|---|
| 2026.06.30 | ₩276,164 | ₩277,646 | ₩268,955 | ₩274,068 | -0.76% | 116.8만 |
|---|
| 2026.06.29 | ₩268,141 | ₩276,164 | ₩267,593 | ₩275,203 | +2.63% | 144.1만 |
|---|
| 2026.06.26 | ₩269,850 | ₩272,306 | ₩267,006 | ₩268,955 | -0.33% | 321.9만 |
|---|
| 2026.06.25 | ₩266,899 | ₩277,419 | ₩266,872 | ₩271,038 | +1.55% | 166.1만 |
|---|
| 2026.06.24 | ₩266,018 | ₩268,995 | ₩261,466 | ₩262,774 | -1.22% | 120.7만 |
|---|
| 2026.06.23 | ₩267,086 | ₩270,384 | ₩264,897 | ₩265,965 | -0.42% | 144.9만 |
|---|
| 2026.06.22 | ₩265,885 | ₩272,960 | ₩263,855 | ₩268,595 | +1.02% | 183.5만 |
|---|
| 2026.06.18 | ₩272,573 | ₩276,338 | ₩266,165 | ₩266,338 | -2.29% | 268.1만 |
|---|
| 2026.06.17 | ₩286,457 | ₩286,751 | ₩267,180 | ₩269,396 | -5.96% | 204.1만 |
|---|
| 2026.06.16 | ₩296,270 | ₩299,260 | ₩285,162 | ₩286,057 | -3.45% | 153만 |
|---|
| 2026.06.15 | ₩308,005 | ₩308,405 | ₩290,062 | ₩294,695 | -4.32% | 143.9만 |
|---|
| 2026.06.12 | ₩307,377 | ₩309,794 | ₩301,370 | ₩304,827 | -0.83% | 174.9만 |
|---|
| 2026.06.11 | ₩292,799 | ₩304,894 | ₩290,930 | ₩303,920 | +3.80% | 86.3만 |
|---|
| 2026.06.10 | ₩282,626 | ₩296,176 | ₩278,154 | ₩288,714 | +2.15% | 230.2만 |
|---|
| 2026.06.09 | ₩303,506 | ₩309,727 | ₩289,034 | ₩303,826 | +0.11% | 138.4만 |
|---|
| 2026.06.08 | ₩294,387 | ₩304,187 | ₩292,505 | ₩299,928 | +1.88% | 203.7만 |
|---|
| 2026.06.05 | ₩291,838 | ₩300,235 | ₩289,635 | ₩292,291 | +0.16% | 103.4만 |
|---|
| 2026.06.04 | ₩295,562 | ₩296,363 | ₩281,184 | ₩292,719 | -0.96% | 198.9만 |
|---|
| 2026.06.03 | ₩288,794 | ₩296,377 | ₩284,522 | ₩291,958 | +1.10% | 96.8만 |
|---|
| 2026.06.02 | ₩292,358 | ₩294,134 | ₩286,604 | ₩289,621 | -0.94% | 89.3만 |
|---|
| 2026.06.01 | ₩283,293 | ₩295,869 | ₩280,129 | ₩295,322 | +4.25% | 135.3만 |
|---|
| 2026.05.29 | ₩283,867 | ₩291,757 | ₩283,867 | ₩286,030 | +0.76% | 1018.5만 |
|---|
| 2026.05.28 | ₩281,811 | ₩291,464 | ₩279,222 | ₩285,736 | +1.39% | 106.2만 |
|---|
| 2026.05.27 | ₩283,600 | ₩288,033 | ₩281,291 | ₩284,281 | +0.24% | 89.7만 |
|---|
| 2026.05.26 | ₩273,294 | ₩283,681 | ₩271,011 | ₩281,358 | +2.95% | 129.4만 |
|---|
| 2026.05.22 | ₩273,748 | ₩275,937 | ₩267,366 | ₩270,904 | -1.04% | 113.6만 |
|---|
| 2026.05.21 | ₩278,380 | ₩279,782 | ₩267,059 | ₩271,772 | -2.37% | 125.4만 |
|---|
| 2026.05.20 | ₩273,601 | ₩282,546 | ₩270,103 | ₩281,331 | +2.83% | 143.2만 |
|---|
| 2026.05.19 | ₩266,298 | ₩271,465 | ₩261,025 | ₩270,077 | +1.42% | 92.9만 |
|---|
| 2026.05.18 | ₩271,692 | ₩273,588 | ₩265,951 | ₩267,620 | -1.50% | 104.1만 |
|---|
| 2026.05.15 | ₩271,305 | ₩273,601 | ₩264,296 | ₩272,653 | +0.50% | 120만 |
|---|
| 2026.05.14 | ₩266,285 | ₩281,638 | ₩261,172 | ₩274,415 | +3.05% | 184.7만 |
|---|
| 2026.05.13 | ₩263,001 | ₩265,351 | ₩258,715 | ₩264,710 | +0.65% | 148.4만 |
|---|
| 2026.05.12 | ₩267,006 | ₩270,424 | ₩258,101 | ₩261,693 | -1.99% | 186.9만 |
|---|
| 2026.05.11 | ₩273,027 | ₩273,080 | ₩267,847 | ₩269,142 | -1.42% | 86.5만 |
|---|
| 2026.05.08 | ₩278,327 | ₩278,327 | ₩270,477 | ₩273,014 | -1.91% | 127.4만 |
|---|
| 2026.05.07 | ₩285,336 | ₩286,818 | ₩273,855 | ₩276,191 | -3.20% | 130.7만 |
|---|
| 2026.05.06 | ₩282,893 | ₩287,419 | ₩279,315 | ₩282,466 | -0.15% | 132.3만 |
|---|
| 2026.05.05 | ₩269,342 | ₩278,821 | ₩269,342 | ₩277,085 | +2.87% | 118.2만 |
|---|
| 2026.05.04 | ₩279,475 | ₩280,116 | ₩265,871 | ₩266,939 | -4.49% | 222.2만 |
|---|
| 2026.05.01 | ₩297,258 | ₩298,259 | ₩282,292 | ₩287,405 | -3.31% | 213.2만 |
|---|
| 2026.04.30 | ₩287,098 | ₩295,896 | ₩285,109 | ₩293,880 | +2.36% | 168.4만 |
|---|
| 2026.04.29 | ₩296,670 | ₩304,253 | ₩285,710 | ₩289,314 | -2.48% | 148.1만 |
|---|
| 2026.04.28 | ₩296,136 | ₩297,859 | ₩293,173 | ₩296,390 | +0.09% | 122.7만 |
|---|
| 2026.04.27 | ₩298,206 | ₩301,784 | ₩292,679 | ₩293,707 | -1.51% | 123.3만 |
|---|
| 2026.04.24 | ₩299,327 | ₩302,224 | ₩294,387 | ₩298,620 | -0.24% | 74.7만 |
|---|
| 2026.04.23 | ₩301,757 | ₩304,827 | ₩295,963 | ₩300,061 | -0.56% | 85.5만 |
|---|
| 2026.04.22 | ₩308,218 | ₩308,218 | ₩294,014 | ₩295,202 | -4.22% | 95만 |
|---|
| 2026.04.21 | ₩305,014 | ₩308,379 | ₩297,912 | ₩303,866 | -0.38% | 96.6만 |
|---|
| 2026.04.20 | ₩299,487 | ₩306,202 | ₩296,737 | ₩304,881 | +1.80% | 87.4만 |
|---|
| 2026.04.17 | ₩301,517 | ₩309,006 | ₩299,661 | ₩300,408 | -0.37% | 142.3만 |
|---|
| 2026.04.16 | ₩283,747 | ₩296,670 | ₩282,479 | ₩296,537 | +4.51% | 215.2만 |
|---|
| 2026.04.15 | ₩282,519 | ₩286,845 | ₩278,541 | ₩280,797 | -0.61% | 82.1만 |
|---|
| 2026.04.14 | ₩284,375 | ₩289,755 | ₩280,143 | ₩283,907 | -0.16% | 116.6만 |
|---|
| 2026.04.13 | ₩280,143 | ₩285,122 | ₩277,352 | ₩283,227 | +1.10% | 189.7만 |
|---|
| 2026.04.10 | ₩283,360 | ₩286,444 | ₩281,398 | ₩284,014 | +0.23% | 81만 |
|---|
| 2026.04.09 | ₩281,758 | ₩289,595 | ₩281,758 | ₩282,666 | +0.32% | 103.8만 |
|---|
| 2026.04.08 | ₩280,370 | ₩289,555 | ₩280,370 | ₩282,626 | +0.80% | 153.3만 |
|---|
| 2026.04.07 | ₩270,757 | ₩274,909 | ₩266,939 | ₩267,420 | -1.23% | 162만 |
|---|
| 2026.04.06 | ₩265,364 | ₩274,202 | ₩262,520 | ₩273,841 | +3.19% | 91.2만 |
|---|
| 2026.04.02 | ₩260,024 | ₩277,032 | ₩258,942 | ₩267,700 | +2.95% | 118.3만 |
|---|
| 2026.04.01 | ₩262,026 | ₩270,223 | ₩262,026 | ₩264,910 | +1.10% | 134.7만 |
|---|
| 2026.03.31 | ₩253,976 | ₩262,093 | ₩249,918 | ₩259,730 | +2.27% | 101.1만 |
|---|
| 2026.03.30 | ₩255,485 | ₩255,485 | ₩245,646 | ₩248,850 | -2.60% | 91.7만 |
|---|
| 2026.03.27 | ₩251,680 | ₩254,804 | ₩248,276 | ₩252,387 | +0.28% | 98.6만 |
|---|
| 2026.03.26 | ₩253,616 | ₩257,113 | ₩250,118 | ₩255,511 | +0.75% | 112.9만 |
|---|
| 2026.03.25 | ₩252,881 | ₩259,143 | ₩249,571 | ₩257,474 | +1.82% | 127.8만 |
|---|
| 2026.03.24 | ₩243,563 | ₩257,314 | ₩242,602 | ₩248,756 | +2.13% | 224.7만 |
|---|
| 2026.03.23 | ₩251,813 | ₩256,553 | ₩246,887 | ₩247,782 | -1.60% | 253.1만 |
|---|
| 2026.03.20 | ₩251,012 | ₩252,281 | ₩238,944 | ₩242,775 | -3.28% | 229.2만 |
|---|
| 2026.03.19 | ₩244,698 | ₩250,492 | ₩243,229 | ₩250,145 | +2.23% | 137.7만 |
|---|
| 2026.03.18 | ₩251,146 | ₩257,808 | ₩251,026 | ₩253,282 | +0.85% | 114.7만 |
|---|
| 2026.03.17 | ₩251,199 | ₩258,542 | ₩248,035 | ₩251,453 | +0.10% | 117.9만 |
|---|
| 2026.03.16 | ₩246,567 | ₩250,572 | ₩245,459 | ₩247,354 | +0.32% | 81.5만 |
|---|
| 2026.03.13 | ₩247,715 | ₩251,012 | ₩239,865 | ₩242,588 | -2.07% | 103.9만 |
|---|
| 2026.03.12 | ₩253,175 | ₩260,358 | ₩243,016 | ₩244,057 | -3.60% | 145.7만 |
|---|
| 2026.03.11 | ₩258,035 | ₩259,410 | ₩245,779 | ₩258,862 | +0.32% | 129.1만 |
|---|
| 2026.03.10 | ₩258,996 | ₩266,859 | ₩255,712 | ₩259,904 | +0.35% | 120.4만 |
|---|
| 2026.03.09 | ₩245,846 | ₩259,890 | ₩237,048 | ₩259,423 | +5.52% | 184만 |
|---|
| 2026.03.06 | ₩267,927 | ₩267,927 | ₩251,253 | ₩251,853 | -6.00% | 220.2만 |
|---|
| 2026.03.05 | ₩282,346 | ₩287,352 | ₩274,816 | ₩275,297 | -2.50% | 152.7만 |
|---|
| 2026.03.04 | ₩290,356 | ₩294,374 | ₩285,523 | ₩286,311 | -1.39% | 191.3만 |
|---|
| 2026.03.03 | ₩278,180 | ₩288,006 | ₩273,281 | ₩287,525 | +3.36% | 175.7만 |
|---|
| 2026.03.02 | ₩276,765 | ₩290,289 | ₩275,804 | ₩287,272 | +3.80% | 258.4만 |
|---|
| 2026.02.27 | ₩271,118 | ₩283,574 | ₩270,023 | ₩280,984 | +3.64% | 172.5만 |
|---|
| 2026.02.26 | ₩267,487 | ₩276,818 | ₩265,818 | ₩273,855 | +2.38% | 256.2만 |
|---|
| 2026.02.25 | ₩273,067 | ₩273,067 | ₩262,627 | ₩264,990 | -2.96% | 172.8만 |
|---|
| 2026.02.24 | ₩269,409 | ₩275,203 | ₩269,409 | ₩273,054 | +1.35% | 98만 |
|---|
| 2026.02.23 | ₩277,059 | ₩277,913 | ₩268,087 | ₩268,581 | -3.06% | 119.7만 |
|---|
| 2026.02.20 | ₩269,850 | ₩283,974 | ₩269,850 | ₩280,183 | +3.83% | 176.9만 |
|---|
| 2026.02.19 | ₩269,663 | ₩272,520 | ₩268,862 | ₩271,465 | +0.67% | 132.8만 |
|---|
| 2026.02.18 | ₩269,876 | ₩277,379 | ₩269,876 | ₩270,958 | +0.40% | 147만 |
|---|
| 2026.02.17 | ₩260,531 | ₩271,625 | ₩259,743 | ₩269,863 | +3.58% | 156.7만 |
|---|
| 2026.02.13 | ₩253,309 | ₩262,948 | ₩249,050 | ₩260,771 | +2.95% | 168.3만 |
|---|
| 2026.02.12 | ₩273,387 | ₩276,351 | ₩247,862 | ₩253,402 | -7.31% | 465.9만 |
|---|
| 2026.02.11 | ₩266,579 | ₩274,963 | ₩266,205 | ₩269,449 | +1.08% | 201만 |
|---|
| 2026.02.10 | ₩275,016 | ₩275,016 | ₩263,722 | ₩267,140 | -2.86% | 318.8만 |
|---|
| 2026.02.09 | ₩274,923 | ₩276,405 | ₩267,393 | ₩276,164 | +0.45% | 206.2만 |
|---|
| 2026.02.06 | ₩249,437 | ₩272,520 | ₩248,302 | ₩271,825 | +8.98% | 478.6만 |
|---|
| 2026.02.05 | ₩267,113 | ₩267,180 | ₩246,059 | ₩247,808 | -7.23% | 750.4만 |
|---|
| 2026.02.04 | ₩229,305 | ₩240,826 | ₩227,155 | ₩239,691 | +4.53% | 466.9만 |
|---|
| 2026.02.03 | ₩218,625 | ₩229,278 | ₩218,625 | ₩226,448 | +3.58% | 332.8만 |
|---|
| 2026.02.02 | ₩197,317 | ₩217,810 | ₩195,929 | ₩217,690 | +10.32% | 284.6만 |
|---|
| 2026.01.30 | ₩197,491 | ₩202,417 | ₩197,037 | ₩197,731 | +0.12% | 137.8만 |
|---|
| 2026.01.29 | ₩200,174 | ₩202,364 | ₩197,317 | ₩201,469 | +0.65% | 120.7만 |
|---|
| 2026.01.28 | ₩198,813 | ₩200,775 | ₩196,597 | ₩197,891 | -0.46% | 124.6만 |
|---|
| 2026.01.27 | ₩198,292 | ₩200,094 | ₩197,131 | ₩198,385 | +0.05% | 54.7만 |
|---|
| 2026.01.26 | ₩196,610 | ₩200,308 | ₩193,820 | ₩198,639 | +1.03% | 112.7만 |
|---|
| 2026.01.23 | ₩199,347 | ₩199,347 | ₩195,662 | ₩196,610 | -1.37% | 105.4만 |
|---|
| 2026.01.22 | ₩201,189 | ₩203,459 | ₩198,385 | ₩199,720 | -0.73% | 92.9만 |
|---|
| 2026.01.21 | ₩197,090 | ₩204,660 | ₩197,064 | ₩200,014 | +1.48% | 117.9만 |
|---|
| 2026.01.20 | ₩196,236 | ₩197,705 | ₩191,043 | ₩194,781 | -0.74% | 151.4만 |
|---|
| 2026.01.16 | ₩206,543 | ₩208,198 | ₩199,867 | ₩200,802 | -2.78% | 130.9만 |
|---|
| 2026.01.15 | ₩204,193 | ₩207,143 | ₩199,320 | ₩206,155 | +0.96% | 163.3만 |
|---|
| 2026.01.14 | ₩195,061 | ₩201,416 | ₩192,725 | ₩200,468 | +2.77% | 166.8만 |
|---|
| 2026.01.13 | ₩191,670 | ₩197,438 | ₩191,483 | ₩196,543 | +2.54% | 91.4만 |
|---|
| 2026.01.12 | ₩191,977 | ₩195,342 | ₩190,255 | ₩195,088 | +1.62% | 135만 |
|---|
| 2026.01.09 | ₩193,059 | ₩197,264 | ₩191,323 | ₩195,889 | +1.47% | 88.5만 |
|---|
| 2026.01.08 | ₩185,596 | ₩193,753 | ₩183,460 | ₩192,044 | +3.47% | 146.3만 |
|---|
| 2026.01.07 | ₩201,403 | ₩203,071 | ₩191,924 | ₩192,111 | -4.61% | 113.3만 |
|---|
| 2026.01.06 | ₩193,780 | ₩203,365 | ₩192,164 | ₩200,935 | +3.69% | 181.8만 |
|---|
| 2026.01.05 | ₩185,249 | ₩195,769 | ₩184,688 | ₩193,780 | +4.61% | 137.8만 |
|---|
| 2026.01.02 | ₩180,937 | ₩185,542 | ₩180,416 | ₩185,289 | +2.41% | 67.6만 |
|---|
| 2025.12.31 | ₩183,006 | ₩183,326 | ₩181,057 | ₩181,444 | -0.85% | 75.7만 |
|---|
| 2025.12.30 | ₩185,222 | ₩186,130 | ₩183,166 | ₩183,820 | -0.76% | 101.3만 |
|---|
| 2025.12.29 | ₩187,905 | ₩189,641 | ₩185,008 | ₩185,596 | -1.23% | 63.4만 |
|---|
| 2025.12.26 | ₩187,331 | ₩189,694 | ₩187,104 | ₩188,666 | +0.71% | 61.6만 |
|---|
| 2025.12.24 | ₩186,918 | ₩189,067 | ₩186,130 | ₩188,426 | +0.81% | 33.9만 |
|---|
| 2025.12.23 | ₩187,946 | ₩189,681 | ₩185,623 | ₩187,024 | -0.49% | 115.7만 |
|---|
| 2025.12.22 | ₩185,489 | ₩189,494 | ₩183,073 | ₩188,613 | +1.68% | 144.4만 |
|---|
| 2025.12.19 | ₩186,384 | ₩187,745 | ₩179,708 | ₩184,928 | -0.78% | 309.9만 |
|---|
| 2025.12.18 | ₩195,128 | ₩196,263 | ₩186,610 | ₩188,132 | -3.59% | 322.8만 |
|---|
| 2025.12.17 | ₩197,785 | ₩197,785 | ₩190,816 | ₩193,713 | -2.06% | 124.2만 |
|---|
| 2025.12.16 | ₩197,958 | ₩198,919 | ₩194,861 | ₩197,785 | -0.09% | 143.8만 |
|---|
| 2025.12.15 | ₩196,543 | ₩199,307 | ₩193,366 | ₩195,822 | -0.37% | 141.7만 |
|---|
| 2025.12.12 | ₩201,189 | ₩204,767 | ₩197,317 | ₩199,000 | -1.09% | 133.1만 |
|---|
| 2025.12.11 | ₩202,030 | ₩206,729 | ₩199,534 | ₩200,415 | -0.80% | 223.9만 |
|---|
| 2025.12.10 | ₩191,577 | ₩201,416 | ₩190,949 | ₩200,829 | +4.83% | 219.5만 |
|---|
| 2025.12.09 | ₩187,425 | ₩191,510 | ₩186,597 | ₩190,562 | +1.67% | 147.1만 |
|---|
| 2025.12.08 | ₩190,001 | ₩191,216 | ₩185,903 | ₩188,012 | -1.05% | 146만 |
|---|
| 2025.12.05 | ₩187,825 | ₩192,631 | ₩187,011 | ₩190,802 | +1.59% | 126.4만 |
|---|
| 2025.12.04 | ₩186,450 | ₩189,868 | ₩185,676 | ₩188,039 | +0.85% | 87.4만 |
|---|
| 2025.12.03 | ₩180,683 | ₩190,429 | ₩180,242 | ₩186,584 | +3.27% | 166.6만 |
|---|
| 2025.12.02 | ₩182,071 | ₩184,061 | ₩173,581 | ₩180,696 | -0.76% | 374.3만 |
|---|
| 2025.12.01 | ₩188,239 | ₩195,342 | ₩188,119 | ₩191,483 | +1.72% | 150.7만 |
|---|
| 2025.11.28 | ₩189,574 | ₩191,390 | ₩188,853 | ₩189,654 | +0.04% | 43.4만 |
|---|
| 2025.11.26 | ₩187,051 | ₩191,043 | ₩186,223 | ₩189,214 | +1.16% | 132.5만 |
|---|
| 2025.11.25 | ₩178,881 | ₩187,398 | ₩178,881 | ₩186,891 | +4.48% | 173.6만 |
|---|
| 2025.11.24 | ₩177,332 | ₩179,855 | ₩175,490 | ₩178,627 | +0.73% | 94.7만 |
|---|
| 2025.11.21 | ₩168,214 | ₩184,328 | ₩167,466 | ₩176,932 | +5.18% | 170.9만 |
|---|
| 2025.11.20 | ₩170,243 | ₩174,769 | ₩166,638 | ₩167,733 | -1.47% | 121.6만 |
|---|
| 2025.11.19 | ₩171,765 | ₩174,555 | ₩166,879 | ₩169,175 | -1.51% | 131.2만 |
|---|
| 2025.11.18 | ₩169,789 | ₩174,528 | ₩168,855 | ₩171,992 | +1.30% | 91.4만 |
|---|
| 2025.11.17 | ₩178,680 | ₩178,881 | ₩170,523 | ₩170,777 | -4.42% | 144.1만 |
|---|
| 2025.11.14 | ₩178,881 | ₩182,312 | ₩178,013 | ₩178,560 | -0.18% | 111.2만 |
|---|
| 2025.11.13 | ₩185,542 | ₩189,614 | ₩179,735 | ₩180,857 | -2.53% | 108.2만 |
|---|
| 2025.11.12 | ₩184,595 | ₩189,481 | ₩184,595 | ₩187,572 | +1.61% | 91.2만 |
|---|
| 2025.11.11 | ₩186,010 | ₩186,010 | ₩182,071 | ₩184,595 | -0.76% | 93.7만 |
|---|
| 2025.11.10 | ₩188,586 | ₩190,722 | ₩184,034 | ₩186,103 | -1.32% | 117.5만 |
|---|
| 2025.11.07 | ₩180,296 | ₩188,159 | ₩179,441 | ₩187,932 | +4.24% | 77.4만 |
|---|
| 2025.11.06 | ₩184,247 | ₩185,449 | ₩180,349 | ₩181,884 | -1.28% | 83.3만 |
|---|
| 2025.11.05 | ₩187,064 | ₩188,066 | ₩181,991 | ₩184,688 | -1.27% | 82.5만 |
|---|
| 2025.11.04 | ₩180,910 | ₩188,293 | ₩180,216 | ₩187,785 | +3.80% | 109.4만 |
|---|
| 2025.11.03 | ₩191,430 | ₩192,258 | ₩183,487 | ₩184,621 | -3.56% | 174.2만 |
|---|
| 2025.10.31 | ₩180,950 | ₩192,952 | ₩178,320 | ₩192,071 | +6.15% | 211.6만 |
|---|
| 2025.10.30 | ₩178,360 | ₩188,693 | ₩177,105 | ₩181,524 | +1.77% | 288.3만 |
|---|
| 2025.10.29 | ₩165,570 | ₩171,672 | ₩162,179 | ₩166,545 | +0.59% | 288.6만 |
|---|
| 2025.10.28 | ₩169,042 | ₩169,042 | ₩164,089 | ₩165,090 | -2.34% | 196.1만 |
|---|
| 2025.10.27 | ₩169,749 | ₩170,110 | ₩166,198 | ₩167,213 | -1.49% | 107.8만 |
|---|
| 2025.10.24 | ₩168,895 | ₩172,713 | ₩167,800 | ₩167,907 | -0.58% | 111만 |
|---|
| 2025.10.23 | ₩173,834 | ₩173,834 | ₩166,198 | ₩167,480 | -3.66% | 135.6만 |
|---|
| 2025.10.22 | ₩180,443 | ₩182,405 | ₩175,062 | ₩175,223 | -2.89% | 143.3만 |
|---|
| 2025.10.21 | ₩176,838 | ₩183,340 | ₩176,037 | ₩181,564 | +2.67% | 110.4만 |
|---|
| 2025.10.20 | ₩174,942 | ₩180,029 | ₩174,315 | ₩178,614 | +2.10% | 107.8만 |
|---|
| 2025.10.17 | ₩175,276 | ₩175,944 | ₩171,017 | ₩173,460 | -1.04% | 107.2만 |
|---|
| 2025.10.16 | ₩176,731 | ₩177,879 | ₩172,192 | ₩174,996 | -0.98% | 168만 |
|---|
| 2025.10.15 | ₩174,475 | ₩175,143 | ₩170,857 | ₩172,432 | -1.17% | 88.2만 |
|---|
| 2025.10.14 | ₩169,562 | ₩174,795 | ₩167,266 | ₩172,780 | +1.90% | 156.5만 |
|---|
| 2025.10.13 | ₩174,902 | ₩176,157 | ₩171,271 | ₩171,458 | -1.97% | 96만 |
|---|
| 2025.10.10 | ₩185,129 | ₩187,465 | ₩171,939 | ₩172,726 | -6.70% | 170.8만 |
|---|