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 | ₩243,006 | ₩245,689 | ₩239,842 | ₩244,942 | +0.80% | 88.6만 |
| 2026.10.08 | ₩241,123 | ₩245,996 | ₩240,990 | ₩242,912 | +0.74% | 89.8만 |
| 2026.10.07 | ₩243,860 | ₩245,556 | ₩240,069 | ₩240,790 | -1.26% | 142.6만 |
| 2026.10.06 | ₩246,424 | ₩248,186 | ₩243,526 | ₩244,968 | -0.59% | 109.1만 |
| 2026.10.05 | ₩247,184 | ₩249,387 | ₩240,055 | ₩244,127 | -1.24% | 137.5만 |
| 2026.10.02 | ₩243,820 | ₩252,752 | ₩243,820 | ₩248,439 | +1.89% | 135.9만 |
| 2026.10.01 | ₩232,005 | ₩240,402 | ₩231,591 | ₩239,949 | +3.42% | 100.8만 |
| 2026.09.30 | ₩236,971 | ₩238,066 | ₩232,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩234,942 |
| -0.86% |
| 84.8만 |
| 2026.09.29 | ₩236,130 | ₩239,668 | ₩235,890 | ₩236,798 | +0.28% | 79.2만 |
|---|
| 2026.09.28 | ₩230,884 | ₩238,734 | ₩228,814 | ₩235,850 | +2.15% | 139.9만 |
|---|
| 2026.09.25 | ₩234,475 | ₩236,264 | ₩229,869 | ₩231,191 | -1.40% | 138만 |
|---|
| 2026.09.24 | ₩239,121 | ₩243,086 | ₩234,542 | ₩235,129 | -1.67% | 108.8만 |
|---|
| 2026.09.23 | ₩240,990 | ₩245,609 | ₩235,383 | ₩240,202 | -0.33% | 125만 |
|---|
| 2026.09.22 | ₩235,049 | ₩241,457 | ₩234,622 | ₩237,198 | +0.91% | 94.8만 |
|---|
| 2026.09.21 | ₩233,500 | ₩235,329 | ₩227,559 | ₩232,753 | -0.32% | 97.8만 |
|---|
| 2026.09.18 | ₩233,807 | ₩234,742 | ₩229,629 | ₩232,632 | -0.50% | 179.8만 |
|---|
| 2026.09.17 | ₩238,200 | ₩238,814 | ₩229,215 | ₩234,088 | -1.73% | 127.1만 |
|---|
| 2026.09.16 | ₩233,460 | ₩235,957 | ₩229,081 | ₩232,846 | -0.26% | 143.9만 |
|---|
| 2026.09.15 | ₩241,671 | ₩243,099 | ₩236,344 | ₩237,959 | -1.54% | 102.4만 |
|---|
| 2026.09.14 | ₩238,333 | ₩241,711 | ₩235,877 | ₩240,963 | +1.10% | 102.2만 |
|---|
| 2026.09.11 | ₩246,343 | ₩249,628 | ₩240,175 | ₩243,219 | -1.27% | 73.1만 |
|---|
| 2026.09.10 | ₩247,986 | ₩251,230 | ₩242,392 | ₩243,433 | -1.84% | 75.3만 |
|---|
| 2026.09.09 | ₩251,270 | ₩254,461 | ₩245,516 | ₩245,983 | -2.10% | 127.1만 |
|---|
| 2026.09.08 | ₩257,878 | ₩261,536 | ₩253,019 | ₩253,740 | -1.60% | 98.8만 |
|---|
| 2026.09.04 | ₩245,222 | ₩258,426 | ₩245,222 | ₩257,798 | +5.13% | 138만 |
|---|
| 2026.09.03 | ₩249,294 | ₩252,391 | ₩242,312 | ₩246,717 | -1.03% | 106만 |
|---|
| 2026.09.02 | ₩247,251 | ₩251,390 | ₩242,939 | ₩248,293 | +0.42% | 93.6만 |
|---|
| 2026.09.01 | ₩258,172 | ₩262,417 | ₩246,437 | ₩247,104 | -4.29% | 125.4만 |
|---|
| 2026.08.31 | ₩251,737 | ₩260,161 | ₩251,737 | ₩258,986 | +2.88% | 131.1만 |
|---|
| 2026.08.28 | ₩256,103 | ₩259,307 | ₩249,040 | ₩251,737 | -1.70% | 63.9만 |
|---|
| 2026.08.27 | ₩255,742 | ₩259,213 | ₩254,474 | ₩255,809 | +0.03% | 50.7만 |
|---|
| 2026.08.26 | ₩256,169 | ₩260,175 | ₩254,981 | ₩256,944 | +0.30% | 71.4만 |
|---|
| 2026.08.25 | ₩259,801 | ₩260,829 | ₩256,103 | ₩256,236 | -1.37% | 62.6만 |
|---|
| 2026.08.24 | ₩265,568 | ₩266,930 | ₩252,324 | ₩256,316 | -3.48% | 97.5만 |
|---|
| 2026.08.21 | ₩266,369 | ₩268,706 | ₩261,136 | ₩263,993 | -0.89% | 83.1만 |
|---|
| 2026.08.20 | ₩261,042 | ₩264,273 | ₩259,000 | ₩262,791 | +0.67% | 70.9만 |
|---|
| 2026.08.19 | ₩273,832 | ₩275,060 | ₩261,603 | ₩263,579 | -3.74% | 109.6만 |
|---|
| 2026.08.18 | ₩279,973 | ₩280,334 | ₩269,640 | ₩270,641 | -3.33% | 92.9만 |
|---|
| 2026.08.17 | ₩281,215 | ₩285,767 | ₩280,881 | ₩281,682 | +0.17% | 62.1만 |
|---|
| 2026.08.14 | ₩279,880 | ₩285,420 | ₩279,880 | ₩281,776 | +0.68% | 87.9만 |
|---|
| 2026.08.13 | ₩280,267 | ₩287,036 | ₩280,093 | ₩281,789 | +0.54% | 75.6만 |
|---|
| 2026.08.12 | ₩272,377 | ₩281,322 | ₩272,350 | ₩278,945 | +2.41% | 99.5만 |
|---|
| 2026.08.11 | ₩268,252 | ₩273,218 | ₩264,981 | ₩271,549 | +1.23% | 68.5만 |
|---|
| 2026.08.10 | ₩266,890 | ₩272,430 | ₩266,342 | ₩267,651 | +0.29% | 65.5만 |
|---|
| 2026.08.07 | ₩263,312 | ₩270,615 | ₩262,257 | ₩270,454 | +2.71% | 81.2만 |
|---|
| 2026.08.06 | ₩267,063 | ₩269,680 | ₩261,950 | ₩262,137 | -1.84% | 81.4만 |
|---|
| 2026.08.05 | ₩271,095 | ₩273,739 | ₩266,690 | ₩267,250 | -1.42% | 72.6만 |
|---|
| 2026.08.04 | ₩264,340 | ₩271,789 | ₩263,899 | ₩271,402 | +2.67% | 106.3만 |
|---|
| 2026.08.03 | ₩266,863 | ₩269,854 | ₩259,013 | ₩263,018 | -1.44% | 90.6만 |
|---|
| 2026.07.31 | ₩270,815 | ₩274,687 | ₩264,046 | ₩268,305 | -0.93% | 111만 |
|---|
| 2026.07.30 | ₩277,330 | ₩277,330 | ₩258,946 | ₩266,022 | -4.08% | 238.3만 |
|---|
| 2026.07.29 | ₩270,414 | ₩275,688 | ₩263,459 | ₩266,182 | -1.57% | 149.4만 |
|---|
| 2026.07.28 | ₩278,358 | ₩278,825 | ₩271,763 | ₩273,325 | -1.81% | 100.5만 |
|---|
| 2026.07.27 | ₩284,459 | ₩285,741 | ₩271,309 | ₩277,957 | -2.29% | 109.4만 |
|---|
| 2026.07.24 | ₩285,354 | ₩288,571 | ₩281,949 | ₩284,379 | -0.34% | 95.5만 |
|---|
| 2026.07.23 | ₩287,930 | ₩288,771 | ₩280,080 | ₩285,914 | -0.70% | 106.8만 |
|---|
| 2026.07.22 | ₩285,714 | ₩287,450 | ₩281,936 | ₩285,233 | -0.17% | 68.7만 |
|---|
| 2026.07.21 | ₩284,766 | ₩286,982 | ₩282,149 | ₩286,662 | +0.67% | 120.8만 |
|---|
| 2026.07.20 | ₩288,211 | ₩288,211 | ₩280,935 | ₩281,175 | -2.44% | 79.9만 |
|---|
| 2026.07.17 | ₩289,185 | ₩294,365 | ₩285,554 | ₩287,062 | -0.73% | 87.7만 |
|---|
| 2026.07.16 | ₩277,864 | ₩293,551 | ₩277,864 | ₩292,763 | +5.36% | 129만 |
|---|
| 2026.07.15 | ₩281,642 | ₩281,656 | ₩272,070 | ₩273,445 | -2.91% | 87.9만 |
|---|
| 2026.07.14 | ₩282,724 | ₩285,180 | ₩277,463 | ₩280,320 | -0.85% | 71.2만 |
|---|
| 2026.07.13 | ₩277,277 | ₩283,485 | ₩277,277 | ₩279,626 | +0.85% | 86.1만 |
|---|
| 2026.07.10 | ₩279,826 | ₩281,469 | ₩272,884 | ₩277,530 | -0.82% | 54.8만 |
|---|
| 2026.07.09 | ₩270,214 | ₩283,324 | ₩270,214 | ₩277,730 | +2.78% | 66.3만 |
|---|
| 2026.07.08 | ₩270,842 | ₩273,659 | ₩264,767 | ₩273,138 | +0.85% | 79.8만 |
|---|
| 2026.07.07 | ₩279,453 | ₩279,479 | ₩268,572 | ₩270,735 | -3.12% | 90만 |
|---|
| 2026.07.06 | ₩278,345 | ₩281,869 | ₩275,728 | ₩276,062 | -0.82% | 64.7만 |
|---|
| 2026.07.02 | ₩277,770 | ₩281,856 | ₩270,308 | ₩275,461 | -0.83% | 131.5만 |
|---|
| 2026.07.01 | ₩275,154 | ₩278,999 | ₩267,557 | ₩276,435 | +0.47% | 105만 |
|---|
| 2026.06.30 | ₩276,168 | ₩277,650 | ₩268,959 | ₩274,072 | -0.76% | 116.8만 |
|---|
| 2026.06.29 | ₩268,145 | ₩276,168 | ₩267,597 | ₩275,207 | +2.63% | 144.1만 |
|---|
| 2026.06.26 | ₩269,854 | ₩272,310 | ₩267,010 | ₩268,959 | -0.33% | 321.9만 |
|---|
| 2026.06.25 | ₩266,903 | ₩277,423 | ₩266,876 | ₩271,042 | +1.55% | 166.1만 |
|---|
| 2026.06.24 | ₩266,022 | ₩268,999 | ₩261,470 | ₩262,778 | -1.22% | 120.7만 |
|---|
| 2026.06.23 | ₩267,090 | ₩270,388 | ₩264,901 | ₩265,969 | -0.42% | 144.9만 |
|---|
| 2026.06.22 | ₩265,889 | ₩272,964 | ₩263,859 | ₩268,599 | +1.02% | 183.5만 |
|---|
| 2026.06.18 | ₩272,577 | ₩276,342 | ₩266,169 | ₩266,342 | -2.29% | 268.1만 |
|---|
| 2026.06.17 | ₩286,462 | ₩286,755 | ₩267,184 | ₩269,400 | -5.96% | 204.1만 |
|---|
| 2026.06.16 | ₩296,274 | ₩299,265 | ₩285,167 | ₩286,061 | -3.45% | 153만 |
|---|
| 2026.06.15 | ₩308,009 | ₩308,410 | ₩290,066 | ₩294,699 | -4.32% | 143.9만 |
|---|
| 2026.06.12 | ₩307,382 | ₩309,798 | ₩301,374 | ₩304,832 | -0.83% | 174.9만 |
|---|
| 2026.06.11 | ₩292,803 | ₩304,899 | ₩290,934 | ₩303,924 | +3.80% | 86.3만 |
|---|
| 2026.06.10 | ₩282,630 | ₩296,181 | ₩278,158 | ₩288,718 | +2.15% | 230.2만 |
|---|
| 2026.06.09 | ₩303,510 | ₩309,732 | ₩289,038 | ₩303,831 | +0.11% | 138.4만 |
|---|
| 2026.06.08 | ₩294,392 | ₩304,191 | ₩292,509 | ₩299,932 | +1.88% | 203.7만 |
|---|
| 2026.06.05 | ₩291,842 | ₩300,239 | ₩289,639 | ₩292,296 | +0.16% | 103.4만 |
|---|
| 2026.06.04 | ₩295,567 | ₩296,368 | ₩281,188 | ₩292,723 | -0.96% | 198.9만 |
|---|
| 2026.06.03 | ₩288,798 | ₩296,381 | ₩284,526 | ₩291,962 | +1.10% | 96.8만 |
|---|
| 2026.06.02 | ₩292,363 | ₩294,138 | ₩286,609 | ₩289,626 | -0.94% | 89.3만 |
|---|
| 2026.06.01 | ₩283,298 | ₩295,874 | ₩280,134 | ₩295,326 | +4.25% | 135.3만 |
|---|
| 2026.05.29 | ₩283,872 | ₩291,762 | ₩283,872 | ₩286,034 | +0.76% | 1018.5만 |
|---|
| 2026.05.28 | ₩281,816 | ₩291,468 | ₩279,226 | ₩285,741 | +1.39% | 106.2만 |
|---|
| 2026.05.27 | ₩283,605 | ₩288,037 | ₩281,295 | ₩284,286 | +0.24% | 89.7만 |
|---|
| 2026.05.26 | ₩273,298 | ₩283,685 | ₩271,015 | ₩281,362 | +2.95% | 129.4만 |
|---|
| 2026.05.22 | ₩273,752 | ₩275,941 | ₩267,370 | ₩270,908 | -1.04% | 113.6만 |
|---|
| 2026.05.21 | ₩278,385 | ₩279,786 | ₩267,063 | ₩271,776 | -2.37% | 125.4만 |
|---|
| 2026.05.20 | ₩273,605 | ₩282,550 | ₩270,107 | ₩281,335 | +2.83% | 143.2만 |
|---|
| 2026.05.19 | ₩266,302 | ₩271,469 | ₩261,029 | ₩270,081 | +1.42% | 92.9만 |
|---|
| 2026.05.18 | ₩271,696 | ₩273,592 | ₩265,955 | ₩267,624 | -1.50% | 104.1만 |
|---|
| 2026.05.15 | ₩271,309 | ₩273,605 | ₩264,300 | ₩272,657 | +0.50% | 120만 |
|---|
| 2026.05.14 | ₩266,289 | ₩281,642 | ₩261,176 | ₩274,420 | +3.05% | 184.7만 |
|---|
| 2026.05.13 | ₩263,005 | ₩265,355 | ₩258,719 | ₩264,714 | +0.65% | 148.4만 |
|---|
| 2026.05.12 | ₩267,010 | ₩270,428 | ₩258,105 | ₩261,697 | -1.99% | 186.9만 |
|---|
| 2026.05.11 | ₩273,031 | ₩273,084 | ₩267,851 | ₩269,146 | -1.42% | 86.5만 |
|---|
| 2026.05.08 | ₩278,331 | ₩278,331 | ₩270,481 | ₩273,018 | -1.91% | 127.4만 |
|---|
| 2026.05.07 | ₩285,340 | ₩286,822 | ₩273,859 | ₩276,195 | -3.20% | 130.7만 |
|---|
| 2026.05.06 | ₩282,897 | ₩287,423 | ₩279,319 | ₩282,470 | -0.15% | 132.3만 |
|---|
| 2026.05.05 | ₩269,346 | ₩278,825 | ₩269,346 | ₩277,090 | +2.87% | 118.2만 |
|---|
| 2026.05.04 | ₩279,479 | ₩280,120 | ₩265,875 | ₩266,943 | -4.49% | 222.2만 |
|---|
| 2026.05.01 | ₩297,262 | ₩298,264 | ₩282,296 | ₩287,410 | -3.31% | 213.2만 |
|---|
| 2026.04.30 | ₩287,103 | ₩295,900 | ₩285,113 | ₩293,885 | +2.36% | 168.4만 |
|---|
| 2026.04.29 | ₩296,675 | ₩304,258 | ₩285,714 | ₩289,319 | -2.48% | 148.1만 |
|---|
| 2026.04.28 | ₩296,141 | ₩297,863 | ₩293,177 | ₩296,394 | +0.09% | 122.7만 |
|---|
| 2026.04.27 | ₩298,210 | ₩301,788 | ₩292,683 | ₩293,711 | -1.51% | 123.3만 |
|---|
| 2026.04.24 | ₩299,332 | ₩302,229 | ₩294,392 | ₩298,624 | -0.24% | 74.7만 |
|---|
| 2026.04.23 | ₩301,761 | ₩304,832 | ₩295,967 | ₩300,066 | -0.56% | 85.5만 |
|---|
| 2026.04.22 | ₩308,223 | ₩308,223 | ₩294,018 | ₩295,206 | -4.22% | 95만 |
|---|
| 2026.04.21 | ₩305,019 | ₩308,383 | ₩297,916 | ₩303,871 | -0.38% | 96.6만 |
|---|
| 2026.04.20 | ₩299,492 | ₩306,207 | ₩296,742 | ₩304,885 | +1.80% | 87.4만 |
|---|
| 2026.04.17 | ₩301,521 | ₩309,011 | ₩299,665 | ₩300,413 | -0.37% | 142.3만 |
|---|
| 2026.04.16 | ₩283,752 | ₩296,675 | ₩282,483 | ₩296,541 | +4.51% | 215.2만 |
|---|
| 2026.04.15 | ₩282,523 | ₩286,849 | ₩278,545 | ₩280,801 | -0.61% | 82.1만 |
|---|
| 2026.04.14 | ₩284,379 | ₩289,759 | ₩280,147 | ₩283,912 | -0.16% | 116.6만 |
|---|
| 2026.04.13 | ₩280,147 | ₩285,127 | ₩277,357 | ₩283,231 | +1.10% | 189.7만 |
|---|
| 2026.04.10 | ₩283,364 | ₩286,448 | ₩281,402 | ₩284,019 | +0.23% | 81만 |
|---|
| 2026.04.09 | ₩281,762 | ₩289,599 | ₩281,762 | ₩282,670 | +0.32% | 103.8만 |
|---|
| 2026.04.08 | ₩280,374 | ₩289,559 | ₩280,374 | ₩282,630 | +0.80% | 153.3만 |
|---|
| 2026.04.07 | ₩270,761 | ₩274,913 | ₩266,943 | ₩267,424 | -1.23% | 162만 |
|---|
| 2026.04.06 | ₩265,368 | ₩274,206 | ₩262,524 | ₩273,845 | +3.19% | 91.2만 |
|---|
| 2026.04.02 | ₩260,028 | ₩277,036 | ₩258,946 | ₩267,704 | +2.95% | 118.3만 |
|---|
| 2026.04.01 | ₩262,030 | ₩270,227 | ₩262,030 | ₩264,914 | +1.10% | 134.7만 |
|---|
| 2026.03.31 | ₩253,980 | ₩262,097 | ₩249,921 | ₩259,734 | +2.27% | 101.1만 |
|---|
| 2026.03.30 | ₩255,489 | ₩255,489 | ₩245,649 | ₩248,853 | -2.60% | 91.7만 |
|---|
| 2026.03.27 | ₩251,684 | ₩254,808 | ₩248,279 | ₩252,391 | +0.28% | 98.6만 |
|---|
| 2026.03.26 | ₩253,619 | ₩257,117 | ₩250,122 | ₩255,515 | +0.75% | 112.9만 |
|---|
| 2026.03.25 | ₩252,885 | ₩259,147 | ₩249,574 | ₩257,478 | +1.82% | 127.8만 |
|---|
| 2026.03.24 | ₩243,567 | ₩257,318 | ₩242,605 | ₩248,760 | +2.13% | 224.7만 |
|---|
| 2026.03.23 | ₩251,817 | ₩256,557 | ₩246,891 | ₩247,785 | -1.60% | 253.1만 |
|---|
| 2026.03.20 | ₩251,016 | ₩252,284 | ₩238,947 | ₩242,779 | -3.28% | 229.2만 |
|---|
| 2026.03.19 | ₩244,701 | ₩250,495 | ₩243,233 | ₩250,148 | +2.23% | 137.7만 |
|---|
| 2026.03.18 | ₩251,150 | ₩257,812 | ₩251,029 | ₩253,286 | +0.85% | 114.7만 |
|---|
| 2026.03.17 | ₩251,203 | ₩258,546 | ₩248,039 | ₩251,457 | +0.10% | 117.9만 |
|---|
| 2026.03.16 | ₩246,570 | ₩250,576 | ₩245,462 | ₩247,358 | +0.32% | 81.5만 |
|---|
| 2026.03.13 | ₩247,719 | ₩251,016 | ₩239,868 | ₩242,592 | -2.07% | 103.9만 |
|---|
| 2026.03.12 | ₩253,179 | ₩260,361 | ₩243,019 | ₩244,060 | -3.60% | 145.7만 |
|---|
| 2026.03.11 | ₩258,038 | ₩259,414 | ₩245,783 | ₩258,866 | +0.32% | 129.1만 |
|---|
| 2026.03.10 | ₩259,000 | ₩266,863 | ₩255,715 | ₩259,908 | +0.35% | 120.4만 |
|---|
| 2026.03.09 | ₩245,849 | ₩259,894 | ₩237,051 | ₩259,427 | +5.52% | 184만 |
|---|
| 2026.03.06 | ₩267,931 | ₩267,931 | ₩251,256 | ₩251,857 | -6.00% | 220.2만 |
|---|
| 2026.03.05 | ₩282,350 | ₩287,356 | ₩274,820 | ₩275,301 | -2.50% | 152.7만 |
|---|
| 2026.03.04 | ₩290,360 | ₩294,379 | ₩285,527 | ₩286,315 | -1.39% | 191.3만 |
|---|
| 2026.03.03 | ₩278,184 | ₩288,010 | ₩273,285 | ₩287,530 | +3.36% | 175.7만 |
|---|
| 2026.03.02 | ₩276,769 | ₩290,293 | ₩275,808 | ₩287,276 | +3.80% | 258.4만 |
|---|
| 2026.02.27 | ₩271,122 | ₩283,578 | ₩270,027 | ₩280,988 | +3.64% | 172.5만 |
|---|
| 2026.02.26 | ₩267,491 | ₩276,823 | ₩265,822 | ₩273,859 | +2.38% | 256.2만 |
|---|
| 2026.02.25 | ₩273,071 | ₩273,071 | ₩262,631 | ₩264,994 | -2.96% | 172.8만 |
|---|
| 2026.02.24 | ₩269,413 | ₩275,207 | ₩269,413 | ₩273,058 | +1.35% | 98만 |
|---|
| 2026.02.23 | ₩277,063 | ₩277,917 | ₩268,091 | ₩268,585 | -3.06% | 119.7만 |
|---|
| 2026.02.20 | ₩269,854 | ₩283,978 | ₩269,854 | ₩280,187 | +3.83% | 176.9만 |
|---|
| 2026.02.19 | ₩269,667 | ₩272,524 | ₩268,866 | ₩271,469 | +0.67% | 132.8만 |
|---|
| 2026.02.18 | ₩269,880 | ₩277,383 | ₩269,880 | ₩270,962 | +0.40% | 147만 |
|---|
| 2026.02.17 | ₩260,535 | ₩271,629 | ₩259,747 | ₩269,867 | +3.58% | 156.7만 |
|---|
| 2026.02.13 | ₩253,312 | ₩262,951 | ₩249,054 | ₩260,775 | +2.95% | 168.3만 |
|---|
| 2026.02.12 | ₩273,392 | ₩276,355 | ₩247,865 | ₩253,406 | -7.31% | 465.9만 |
|---|
| 2026.02.11 | ₩266,583 | ₩274,967 | ₩266,209 | ₩269,453 | +1.08% | 201만 |
|---|
| 2026.02.10 | ₩275,020 | ₩275,020 | ₩263,726 | ₩267,144 | -2.86% | 318.8만 |
|---|
| 2026.02.09 | ₩274,927 | ₩276,409 | ₩267,397 | ₩276,168 | +0.45% | 206.2만 |
|---|
| 2026.02.06 | ₩249,441 | ₩272,524 | ₩248,306 | ₩271,830 | +8.98% | 478.6만 |
|---|
| 2026.02.05 | ₩267,117 | ₩267,184 | ₩246,063 | ₩247,812 | -7.23% | 750.4만 |
|---|
| 2026.02.04 | ₩229,308 | ₩240,830 | ₩227,159 | ₩239,695 | +4.53% | 466.9만 |
|---|
| 2026.02.03 | ₩218,628 | ₩229,281 | ₩218,628 | ₩226,451 | +3.58% | 332.8만 |
|---|
| 2026.02.02 | ₩197,320 | ₩217,813 | ₩195,932 | ₩217,693 | +10.32% | 284.6만 |
|---|
| 2026.01.30 | ₩197,494 | ₩202,420 | ₩197,040 | ₩197,734 | +0.12% | 137.8만 |
|---|
| 2026.01.29 | ₩200,177 | ₩202,367 | ₩197,320 | ₩201,472 | +0.65% | 120.7만 |
|---|
| 2026.01.28 | ₩198,816 | ₩200,778 | ₩196,599 | ₩197,894 | -0.46% | 124.6만 |
|---|
| 2026.01.27 | ₩198,295 | ₩200,097 | ₩197,133 | ₩198,388 | +0.05% | 54.7만 |
|---|
| 2026.01.26 | ₩196,613 | ₩200,311 | ₩193,823 | ₩198,642 | +1.03% | 112.7만 |
|---|
| 2026.01.23 | ₩199,350 | ₩199,350 | ₩195,665 | ₩196,613 | -1.37% | 105.4만 |
|---|
| 2026.01.22 | ₩201,192 | ₩203,462 | ₩198,388 | ₩199,723 | -0.73% | 92.9만 |
|---|
| 2026.01.21 | ₩197,093 | ₩204,663 | ₩197,067 | ₩200,017 | +1.48% | 117.9만 |
|---|
| 2026.01.20 | ₩196,239 | ₩197,708 | ₩191,046 | ₩194,784 | -0.74% | 151.4만 |
|---|
| 2026.01.16 | ₩206,546 | ₩208,201 | ₩199,870 | ₩200,805 | -2.78% | 130.9만 |
|---|
| 2026.01.15 | ₩204,196 | ₩207,146 | ₩199,323 | ₩206,158 | +0.96% | 163.3만 |
|---|
| 2026.01.14 | ₩195,064 | ₩201,419 | ₩192,728 | ₩200,471 | +2.77% | 166.8만 |
|---|
| 2026.01.13 | ₩191,673 | ₩197,441 | ₩191,486 | ₩196,546 | +2.54% | 91.4만 |
|---|
| 2026.01.12 | ₩191,980 | ₩195,345 | ₩190,258 | ₩195,091 | +1.62% | 135만 |
|---|
| 2026.01.09 | ₩193,062 | ₩197,267 | ₩191,326 | ₩195,892 | +1.47% | 88.5만 |
|---|
| 2026.01.08 | ₩185,599 | ₩193,756 | ₩183,463 | ₩192,047 | +3.47% | 146.3만 |
|---|
| 2026.01.07 | ₩201,406 | ₩203,074 | ₩191,927 | ₩192,114 | -4.61% | 113.3만 |
|---|
| 2026.01.06 | ₩193,782 | ₩203,368 | ₩192,167 | ₩200,938 | +3.69% | 181.8만 |
|---|
| 2026.01.05 | ₩185,252 | ₩195,772 | ₩184,691 | ₩193,782 | +4.61% | 137.8만 |
|---|
| 2026.01.02 | ₩180,939 | ₩185,545 | ₩180,419 | ₩185,292 | +2.41% | 67.6만 |
|---|
| 2025.12.31 | ₩183,009 | ₩183,329 | ₩181,059 | ₩181,447 | -0.85% | 75.7만 |
|---|
| 2025.12.30 | ₩185,225 | ₩186,133 | ₩183,169 | ₩183,823 | -0.76% | 101.3만 |
|---|
| 2025.12.29 | ₩187,908 | ₩189,644 | ₩185,011 | ₩185,599 | -1.23% | 63.4만 |
|---|
| 2025.12.26 | ₩187,334 | ₩189,697 | ₩187,107 | ₩188,669 | +0.71% | 61.6만 |
|---|
| 2025.12.24 | ₩186,920 | ₩189,070 | ₩186,133 | ₩188,429 | +0.81% | 33.9만 |
|---|
| 2025.12.23 | ₩187,948 | ₩189,684 | ₩185,625 | ₩187,027 | -0.49% | 115.7만 |
|---|
| 2025.12.22 | ₩185,492 | ₩189,497 | ₩183,075 | ₩188,616 | +1.68% | 144.4만 |
|---|
| 2025.12.19 | ₩186,386 | ₩187,748 | ₩179,711 | ₩184,931 | -0.78% | 309.9만 |
|---|
| 2025.12.18 | ₩195,131 | ₩196,266 | ₩186,613 | ₩188,135 | -3.59% | 322.8만 |
|---|
| 2025.12.17 | ₩197,788 | ₩197,788 | ₩190,819 | ₩193,716 | -2.06% | 124.2만 |
|---|
| 2025.12.16 | ₩197,961 | ₩198,922 | ₩194,864 | ₩197,788 | -0.09% | 143.8만 |
|---|
| 2025.12.15 | ₩196,546 | ₩199,310 | ₩193,369 | ₩195,825 | -0.37% | 141.7만 |
|---|
| 2025.12.12 | ₩201,192 | ₩204,770 | ₩197,320 | ₩199,003 | -1.09% | 133.1만 |
|---|
| 2025.12.11 | ₩202,033 | ₩206,733 | ₩199,537 | ₩200,418 | -0.80% | 223.9만 |
|---|
| 2025.12.10 | ₩191,580 | ₩201,419 | ₩190,952 | ₩200,832 | +4.83% | 219.5만 |
|---|
| 2025.12.09 | ₩187,428 | ₩191,513 | ₩186,600 | ₩190,565 | +1.67% | 147.1만 |
|---|
| 2025.12.08 | ₩190,004 | ₩191,219 | ₩185,906 | ₩188,015 | -1.05% | 146만 |
|---|
| 2025.12.05 | ₩187,828 | ₩192,634 | ₩187,014 | ₩190,805 | +1.59% | 126.4만 |
|---|
| 2025.12.04 | ₩186,453 | ₩189,871 | ₩185,679 | ₩188,042 | +0.85% | 87.4만 |
|---|
| 2025.12.03 | ₩180,686 | ₩190,432 | ₩180,245 | ₩186,587 | +3.27% | 166.6만 |
|---|
| 2025.12.02 | ₩182,074 | ₩184,063 | ₩173,583 | ₩180,699 | -0.76% | 374.3만 |
|---|
| 2025.12.01 | ₩188,242 | ₩195,345 | ₩188,122 | ₩191,486 | +1.72% | 150.7만 |
|---|
| 2025.11.28 | ₩189,577 | ₩191,393 | ₩188,856 | ₩189,657 | +0.04% | 43.4만 |
|---|
| 2025.11.26 | ₩187,054 | ₩191,046 | ₩186,226 | ₩189,217 | +1.16% | 132.5만 |
|---|
| 2025.11.25 | ₩178,883 | ₩187,401 | ₩178,883 | ₩186,894 | +4.48% | 173.6만 |
|---|
| 2025.11.24 | ₩177,335 | ₩179,858 | ₩175,492 | ₩178,630 | +0.73% | 94.7만 |
|---|
| 2025.11.21 | ₩168,216 | ₩184,330 | ₩167,469 | ₩176,934 | +5.18% | 170.9만 |
|---|
| 2025.11.20 | ₩170,246 | ₩174,771 | ₩166,641 | ₩167,736 | -1.47% | 121.6만 |
|---|
| 2025.11.19 | ₩171,768 | ₩174,558 | ₩166,881 | ₩169,178 | -1.51% | 131.2만 |
|---|
| 2025.11.18 | ₩169,792 | ₩174,531 | ₩168,857 | ₩171,994 | +1.30% | 91.4만 |
|---|
| 2025.11.17 | ₩178,683 | ₩178,883 | ₩170,526 | ₩170,780 | -4.42% | 144.1만 |
|---|
| 2025.11.14 | ₩178,883 | ₩182,314 | ₩178,016 | ₩178,563 | -0.18% | 111.2만 |
|---|
| 2025.11.13 | ₩185,545 | ₩189,617 | ₩179,738 | ₩180,859 | -2.53% | 108.2만 |
|---|
| 2025.11.12 | ₩184,597 | ₩189,484 | ₩184,597 | ₩187,575 | +1.61% | 91.2만 |
|---|
| 2025.11.11 | ₩186,013 | ₩186,013 | ₩182,074 | ₩184,597 | -0.76% | 93.7만 |
|---|
| 2025.11.10 | ₩188,589 | ₩190,725 | ₩184,037 | ₩186,106 | -1.32% | 117.5만 |
|---|
| 2025.11.07 | ₩180,299 | ₩188,162 | ₩179,444 | ₩187,935 | +4.24% | 77.4만 |
|---|
| 2025.11.06 | ₩184,250 | ₩185,452 | ₩180,352 | ₩181,887 | -1.28% | 83.3만 |
|---|
| 2025.11.05 | ₩187,067 | ₩188,068 | ₩181,994 | ₩184,691 | -1.27% | 82.5만 |
|---|
| 2025.11.04 | ₩180,913 | ₩188,295 | ₩180,218 | ₩187,788 | +3.80% | 109.4만 |
|---|
| 2025.11.03 | ₩191,433 | ₩192,261 | ₩183,489 | ₩184,624 | -3.56% | 174.2만 |
|---|
| 2025.10.31 | ₩180,953 | ₩192,955 | ₩178,323 | ₩192,074 | +6.15% | 211.6만 |
|---|
| 2025.10.30 | ₩178,363 | ₩188,696 | ₩177,108 | ₩181,527 | +1.77% | 288.3만 |
|---|
| 2025.10.29 | ₩165,573 | ₩171,674 | ₩162,182 | ₩166,547 | +0.59% | 288.6만 |
|---|
| 2025.10.28 | ₩169,044 | ₩169,044 | ₩164,091 | ₩165,092 | -2.34% | 196.1만 |
|---|
| 2025.10.27 | ₩169,752 | ₩170,112 | ₩166,200 | ₩167,215 | -1.49% | 107.8만 |
|---|
| 2025.10.24 | ₩168,897 | ₩172,715 | ₩167,802 | ₩167,909 | -0.58% | 111만 |
|---|
| 2025.10.23 | ₩173,837 | ₩173,837 | ₩166,200 | ₩167,482 | -3.66% | 135.6만 |
|---|
| 2025.10.22 | ₩180,445 | ₩182,408 | ₩175,065 | ₩175,225 | -2.89% | 143.3만 |
|---|
| 2025.10.21 | ₩176,841 | ₩183,342 | ₩176,040 | ₩181,567 | +2.67% | 110.4만 |
|---|
| 2025.10.20 | ₩174,945 | ₩180,032 | ₩174,317 | ₩178,616 | +2.10% | 107.8만 |
|---|
| 2025.10.17 | ₩175,279 | ₩175,946 | ₩171,020 | ₩173,463 | -1.04% | 107.2만 |
|---|
| 2025.10.16 | ₩176,734 | ₩177,882 | ₩172,195 | ₩174,998 | -0.98% | 168만 |
|---|
| 2025.10.15 | ₩174,478 | ₩175,145 | ₩170,860 | ₩172,435 | -1.17% | 88.2만 |
|---|
| 2025.10.14 | ₩169,565 | ₩174,798 | ₩167,268 | ₩172,782 | +1.90% | 156.5만 |
|---|
| 2025.10.13 | ₩174,905 | ₩176,160 | ₩171,274 | ₩171,460 | -1.97% | 96만 |
|---|
| 2025.10.10 | ₩185,131 | ₩187,468 | ₩171,941 | ₩172,729 | -6.70% | 170.8만 |
|---|