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 | ₩242,938 | ₩245,621 | ₩239,775 | ₩244,874 | +0.80% | 88.6만 |
| 2026.10.08 | ₩241,057 | ₩245,928 | ₩240,923 | ₩242,845 | +0.74% | 89.8만 |
| 2026.10.07 | ₩243,793 | ₩245,488 | ₩240,002 | ₩240,723 | -1.26% | 142.6만 |
| 2026.10.06 | ₩246,355 | ₩248,117 | ₩243,459 | ₩244,900 | -0.59% | 109.1만 |
| 2026.10.05 | ₩247,116 | ₩249,318 | ₩239,989 | ₩244,060 | -1.24% | 137.5만 |
| 2026.10.02 | ₩243,753 | ₩252,682 | ₩243,753 | ₩248,371 | +1.89% | 135.9만 |
| 2026.10.01 | ₩231,941 | ₩240,336 | ₩231,527 | ₩239,882 | +3.42% | 100.8만 |
| 2026.09.30 | ₩236,906 | ₩238,000 | ₩232,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩234,877 |
| -0.86% |
| 84.8만 |
| 2026.09.29 | ₩236,065 | ₩239,602 | ₩235,825 | ₩236,732 | +0.28% | 79.2만 |
|---|
| 2026.09.28 | ₩230,820 | ₩238,667 | ₩228,751 | ₩235,785 | +2.15% | 139.9만 |
|---|
| 2026.09.25 | ₩234,410 | ₩236,198 | ₩229,805 | ₩231,127 | -1.40% | 138만 |
|---|
| 2026.09.24 | ₩239,055 | ₩243,019 | ₩234,477 | ₩235,064 | -1.67% | 108.8만 |
|---|
| 2026.09.23 | ₩240,923 | ₩245,541 | ₩235,317 | ₩240,136 | -0.33% | 125만 |
|---|
| 2026.09.22 | ₩234,984 | ₩241,390 | ₩234,557 | ₩237,133 | +0.91% | 94.8만 |
|---|
| 2026.09.21 | ₩233,436 | ₩235,264 | ₩227,496 | ₩232,688 | -0.32% | 97.8만 |
|---|
| 2026.09.18 | ₩233,743 | ₩234,677 | ₩229,565 | ₩232,568 | -0.50% | 179.8만 |
|---|
| 2026.09.17 | ₩238,134 | ₩238,748 | ₩229,151 | ₩234,023 | -1.73% | 127.1만 |
|---|
| 2026.09.16 | ₩233,395 | ₩235,891 | ₩229,018 | ₩232,782 | -0.26% | 143.9만 |
|---|
| 2026.09.15 | ₩241,604 | ₩243,032 | ₩236,278 | ₩237,893 | -1.54% | 102.4만 |
|---|
| 2026.09.14 | ₩238,267 | ₩241,644 | ₩235,811 | ₩240,896 | +1.10% | 102.2만 |
|---|
| 2026.09.11 | ₩246,275 | ₩249,558 | ₩240,109 | ₩243,152 | -1.27% | 73.1만 |
|---|
| 2026.09.10 | ₩247,917 | ₩251,160 | ₩242,324 | ₩243,366 | -1.84% | 75.3만 |
|---|
| 2026.09.09 | ₩251,200 | ₩254,390 | ₩245,448 | ₩245,915 | -2.10% | 127.1만 |
|---|
| 2026.09.08 | ₩257,807 | ₩261,464 | ₩252,949 | ₩253,669 | -1.60% | 98.8만 |
|---|
| 2026.09.04 | ₩245,154 | ₩258,354 | ₩245,154 | ₩257,727 | +5.13% | 138만 |
|---|
| 2026.09.03 | ₩249,225 | ₩252,321 | ₩242,244 | ₩246,649 | -1.03% | 106만 |
|---|
| 2026.09.02 | ₩247,183 | ₩251,320 | ₩242,872 | ₩248,224 | +0.42% | 93.6만 |
|---|
| 2026.09.01 | ₩258,100 | ₩262,345 | ₩246,369 | ₩247,036 | -4.29% | 125.4만 |
|---|
| 2026.08.31 | ₩251,667 | ₩260,089 | ₩251,667 | ₩258,915 | +2.88% | 131.1만 |
|---|
| 2026.08.28 | ₩256,032 | ₩259,235 | ₩248,971 | ₩251,667 | -1.70% | 63.9만 |
|---|
| 2026.08.27 | ₩255,671 | ₩259,141 | ₩254,403 | ₩255,738 | +0.03% | 50.7만 |
|---|
| 2026.08.26 | ₩256,098 | ₩260,102 | ₩254,911 | ₩256,873 | +0.30% | 71.4만 |
|---|
| 2026.08.25 | ₩259,729 | ₩260,756 | ₩256,032 | ₩256,165 | -1.37% | 62.6만 |
|---|
| 2026.08.24 | ₩265,495 | ₩266,856 | ₩252,255 | ₩256,245 | -3.48% | 97.5만 |
|---|
| 2026.08.21 | ₩266,295 | ₩268,631 | ₩261,063 | ₩263,920 | -0.89% | 83.1만 |
|---|
| 2026.08.20 | ₩260,970 | ₩264,200 | ₩258,928 | ₩262,718 | +0.67% | 70.9만 |
|---|
| 2026.08.19 | ₩273,756 | ₩274,984 | ₩261,531 | ₩263,506 | -3.74% | 109.6만 |
|---|
| 2026.08.18 | ₩279,896 | ₩280,256 | ₩269,565 | ₩270,566 | -3.33% | 92.9만 |
|---|
| 2026.08.17 | ₩281,137 | ₩285,688 | ₩280,803 | ₩281,604 | +0.17% | 62.1만 |
|---|
| 2026.08.14 | ₩279,802 | ₩285,341 | ₩279,802 | ₩281,698 | +0.68% | 87.9만 |
|---|
| 2026.08.13 | ₩280,189 | ₩286,956 | ₩280,016 | ₩281,711 | +0.54% | 75.6만 |
|---|
| 2026.08.12 | ₩272,301 | ₩281,244 | ₩272,275 | ₩278,868 | +2.41% | 99.5만 |
|---|
| 2026.08.11 | ₩268,177 | ₩273,142 | ₩264,907 | ₩271,474 | +1.23% | 68.5만 |
|---|
| 2026.08.10 | ₩266,816 | ₩272,355 | ₩266,269 | ₩267,577 | +0.29% | 65.5만 |
|---|
| 2026.08.07 | ₩263,239 | ₩270,540 | ₩262,185 | ₩270,379 | +2.71% | 81.2만 |
|---|
| 2026.08.06 | ₩266,989 | ₩269,605 | ₩261,878 | ₩262,064 | -1.84% | 81.4만 |
|---|
| 2026.08.05 | ₩271,020 | ₩273,663 | ₩266,616 | ₩267,176 | -1.42% | 72.6만 |
|---|
| 2026.08.04 | ₩264,267 | ₩271,714 | ₩263,826 | ₩271,327 | +2.67% | 106.3만 |
|---|
| 2026.08.03 | ₩266,789 | ₩269,779 | ₩258,941 | ₩262,945 | -1.44% | 90.6만 |
|---|
| 2026.07.31 | ₩270,740 | ₩274,610 | ₩263,973 | ₩268,231 | -0.93% | 111만 |
|---|
| 2026.07.30 | ₩277,253 | ₩277,253 | ₩258,875 | ₩265,948 | -4.08% | 238.3만 |
|---|
| 2026.07.29 | ₩270,339 | ₩275,611 | ₩263,386 | ₩266,109 | -1.57% | 149.4만 |
|---|
| 2026.07.28 | ₩278,281 | ₩278,748 | ₩271,687 | ₩273,249 | -1.81% | 100.5만 |
|---|
| 2026.07.27 | ₩284,380 | ₩285,662 | ₩271,234 | ₩277,880 | -2.29% | 109.4만 |
|---|
| 2026.07.24 | ₩285,275 | ₩288,491 | ₩281,871 | ₩284,300 | -0.34% | 95.5만 |
|---|
| 2026.07.23 | ₩287,850 | ₩288,691 | ₩280,003 | ₩285,835 | -0.70% | 106.8만 |
|---|
| 2026.07.22 | ₩285,635 | ₩287,370 | ₩281,858 | ₩285,154 | -0.17% | 68.7만 |
|---|
| 2026.07.21 | ₩284,687 | ₩286,903 | ₩282,071 | ₩286,582 | +0.67% | 120.8만 |
|---|
| 2026.07.20 | ₩288,131 | ₩288,131 | ₩280,857 | ₩281,097 | -2.44% | 79.9만 |
|---|
| 2026.07.17 | ₩289,105 | ₩294,284 | ₩285,475 | ₩286,983 | -0.73% | 87.7만 |
|---|
| 2026.07.16 | ₩277,787 | ₩293,469 | ₩277,787 | ₩292,682 | +5.36% | 129만 |
|---|
| 2026.07.15 | ₩281,564 | ₩281,577 | ₩271,994 | ₩273,369 | -2.91% | 87.9만 |
|---|
| 2026.07.14 | ₩282,645 | ₩285,101 | ₩277,387 | ₩280,243 | -0.85% | 71.2만 |
|---|
| 2026.07.13 | ₩277,200 | ₩283,406 | ₩277,200 | ₩279,549 | +0.85% | 86.1만 |
|---|
| 2026.07.10 | ₩279,749 | ₩281,391 | ₩272,809 | ₩277,453 | -0.82% | 54.8만 |
|---|
| 2026.07.09 | ₩270,139 | ₩283,246 | ₩270,139 | ₩277,653 | +2.78% | 66.3만 |
|---|
| 2026.07.08 | ₩270,767 | ₩273,583 | ₩264,694 | ₩273,062 | +0.85% | 79.8만 |
|---|
| 2026.07.07 | ₩279,375 | ₩279,402 | ₩268,498 | ₩270,660 | -3.12% | 90만 |
|---|
| 2026.07.06 | ₩278,267 | ₩281,791 | ₩275,651 | ₩275,985 | -0.82% | 64.7만 |
|---|
| 2026.07.02 | ₩277,694 | ₩281,778 | ₩270,233 | ₩275,385 | -0.83% | 131.5만 |
|---|
| 2026.07.01 | ₩275,078 | ₩278,921 | ₩267,483 | ₩276,359 | +0.47% | 105만 |
|---|
| 2026.06.30 | ₩276,092 | ₩277,573 | ₩268,885 | ₩273,996 | -0.76% | 116.8만 |
|---|
| 2026.06.29 | ₩268,070 | ₩276,092 | ₩267,523 | ₩275,131 | +2.63% | 144.1만 |
|---|
| 2026.06.26 | ₩269,779 | ₩272,235 | ₩266,936 | ₩268,885 | -0.33% | 321.9만 |
|---|
| 2026.06.25 | ₩266,829 | ₩277,347 | ₩266,803 | ₩270,967 | +1.55% | 166.1만 |
|---|
| 2026.06.24 | ₩265,948 | ₩268,925 | ₩261,397 | ₩262,705 | -1.22% | 120.7만 |
|---|
| 2026.06.23 | ₩267,016 | ₩270,313 | ₩264,827 | ₩265,895 | -0.42% | 144.9만 |
|---|
| 2026.06.22 | ₩265,815 | ₩272,889 | ₩263,786 | ₩268,524 | +1.02% | 183.5만 |
|---|
| 2026.06.18 | ₩272,502 | ₩276,265 | ₩266,095 | ₩266,269 | -2.29% | 268.1만 |
|---|
| 2026.06.17 | ₩286,382 | ₩286,676 | ₩267,110 | ₩269,325 | -5.96% | 204.1만 |
|---|
| 2026.06.16 | ₩296,192 | ₩299,182 | ₩285,088 | ₩285,982 | -3.45% | 153만 |
|---|
| 2026.06.15 | ₩307,924 | ₩308,324 | ₩289,986 | ₩294,617 | -4.32% | 143.9만 |
|---|
| 2026.06.12 | ₩307,297 | ₩309,712 | ₩301,291 | ₩304,747 | -0.83% | 174.9만 |
|---|
| 2026.06.11 | ₩292,722 | ₩304,814 | ₩290,853 | ₩303,840 | +3.80% | 86.3만 |
|---|
| 2026.06.10 | ₩282,552 | ₩296,099 | ₩278,081 | ₩288,638 | +2.15% | 230.2만 |
|---|
| 2026.06.09 | ₩303,426 | ₩309,646 | ₩288,958 | ₩303,746 | +0.11% | 138.4만 |
|---|
| 2026.06.08 | ₩294,310 | ₩304,107 | ₩292,428 | ₩299,849 | +1.88% | 203.7만 |
|---|
| 2026.06.05 | ₩291,761 | ₩300,156 | ₩289,559 | ₩292,215 | +0.16% | 103.4만 |
|---|
| 2026.06.04 | ₩295,485 | ₩296,286 | ₩281,110 | ₩292,642 | -0.96% | 198.9만 |
|---|
| 2026.06.03 | ₩288,718 | ₩296,299 | ₩284,447 | ₩291,881 | +1.10% | 96.8만 |
|---|
| 2026.06.02 | ₩292,282 | ₩294,057 | ₩286,529 | ₩289,545 | -0.94% | 89.3만 |
|---|
| 2026.06.01 | ₩283,219 | ₩295,792 | ₩280,056 | ₩295,245 | +4.25% | 135.3만 |
|---|
| 2026.05.29 | ₩283,793 | ₩291,681 | ₩283,793 | ₩285,955 | +0.76% | 1018.5만 |
|---|
| 2026.05.28 | ₩281,738 | ₩291,387 | ₩279,148 | ₩285,662 | +1.39% | 106.2만 |
|---|
| 2026.05.27 | ₩283,526 | ₩287,957 | ₩281,217 | ₩284,207 | +0.24% | 89.7만 |
|---|
| 2026.05.26 | ₩273,222 | ₩283,606 | ₩270,940 | ₩281,284 | +2.95% | 129.4만 |
|---|
| 2026.05.22 | ₩273,676 | ₩275,865 | ₩267,296 | ₩270,833 | -1.04% | 113.6만 |
|---|
| 2026.05.21 | ₩278,307 | ₩279,709 | ₩266,989 | ₩271,701 | -2.37% | 125.4만 |
|---|
| 2026.05.20 | ₩273,529 | ₩282,472 | ₩270,032 | ₩281,257 | +2.83% | 143.2만 |
|---|
| 2026.05.19 | ₩266,229 | ₩271,394 | ₩260,957 | ₩270,006 | +1.42% | 92.9만 |
|---|
| 2026.05.18 | ₩271,621 | ₩273,516 | ₩265,882 | ₩267,550 | -1.50% | 104.1만 |
|---|
| 2026.05.15 | ₩271,234 | ₩273,529 | ₩264,227 | ₩272,582 | +0.50% | 120만 |
|---|
| 2026.05.14 | ₩266,215 | ₩281,564 | ₩261,103 | ₩274,343 | +3.05% | 184.7만 |
|---|
| 2026.05.13 | ₩262,932 | ₩265,281 | ₩258,648 | ₩264,640 | +0.65% | 148.4만 |
|---|
| 2026.05.12 | ₩266,936 | ₩270,353 | ₩258,034 | ₩261,624 | -1.99% | 186.9만 |
|---|
| 2026.05.11 | ₩272,955 | ₩273,009 | ₩267,777 | ₩269,071 | -1.42% | 86.5만 |
|---|
| 2026.05.08 | ₩278,254 | ₩278,254 | ₩270,406 | ₩272,942 | -1.91% | 127.4만 |
|---|
| 2026.05.07 | ₩285,261 | ₩286,743 | ₩273,783 | ₩276,119 | -3.20% | 130.7만 |
|---|
| 2026.05.06 | ₩282,819 | ₩287,343 | ₩279,242 | ₩282,392 | -0.15% | 132.3만 |
|---|
| 2026.05.05 | ₩269,272 | ₩278,748 | ₩269,272 | ₩277,013 | +2.87% | 118.2만 |
|---|
| 2026.05.04 | ₩279,402 | ₩280,043 | ₩265,802 | ₩266,869 | -4.49% | 222.2만 |
|---|
| 2026.05.01 | ₩297,180 | ₩298,181 | ₩282,218 | ₩287,330 | -3.31% | 213.2만 |
|---|
| 2026.04.30 | ₩287,023 | ₩295,818 | ₩285,034 | ₩293,803 | +2.36% | 168.4만 |
|---|
| 2026.04.29 | ₩296,593 | ₩304,174 | ₩285,635 | ₩289,239 | -2.48% | 148.1만 |
|---|
| 2026.04.28 | ₩296,059 | ₩297,780 | ₩293,096 | ₩296,312 | +0.09% | 122.7만 |
|---|
| 2026.04.27 | ₩298,127 | ₩301,704 | ₩292,602 | ₩293,630 | -1.51% | 123.3만 |
|---|
| 2026.04.24 | ₩299,249 | ₩302,145 | ₩294,310 | ₩298,541 | -0.24% | 74.7만 |
|---|
| 2026.04.23 | ₩301,678 | ₩304,747 | ₩295,885 | ₩299,983 | -0.56% | 85.5만 |
|---|
| 2026.04.22 | ₩308,138 | ₩308,138 | ₩293,937 | ₩295,124 | -4.22% | 95만 |
|---|
| 2026.04.21 | ₩304,934 | ₩308,298 | ₩297,834 | ₩303,787 | -0.38% | 96.6만 |
|---|
| 2026.04.20 | ₩299,409 | ₩306,122 | ₩296,659 | ₩304,801 | +1.80% | 87.4만 |
|---|
| 2026.04.17 | ₩301,437 | ₩308,925 | ₩299,582 | ₩300,330 | -0.37% | 142.3만 |
|---|
| 2026.04.16 | ₩283,673 | ₩296,593 | ₩282,405 | ₩296,459 | +4.51% | 215.2만 |
|---|
| 2026.04.15 | ₩282,445 | ₩286,769 | ₩278,468 | ₩280,723 | -0.61% | 82.1만 |
|---|
| 2026.04.14 | ₩284,300 | ₩289,679 | ₩280,069 | ₩283,833 | -0.16% | 116.6만 |
|---|
| 2026.04.13 | ₩280,069 | ₩285,048 | ₩277,280 | ₩283,152 | +1.10% | 189.7만 |
|---|
| 2026.04.10 | ₩283,286 | ₩286,369 | ₩281,324 | ₩283,940 | +0.23% | 81만 |
|---|
| 2026.04.09 | ₩281,684 | ₩289,519 | ₩281,684 | ₩282,592 | +0.32% | 103.8만 |
|---|
| 2026.04.08 | ₩280,296 | ₩289,479 | ₩280,296 | ₩282,552 | +0.80% | 153.3만 |
|---|
| 2026.04.07 | ₩270,686 | ₩274,837 | ₩266,869 | ₩267,350 | -1.23% | 162만 |
|---|
| 2026.04.06 | ₩265,294 | ₩274,130 | ₩262,451 | ₩273,770 | +3.19% | 91.2만 |
|---|
| 2026.04.02 | ₩259,956 | ₩276,959 | ₩258,875 | ₩267,630 | +2.95% | 118.3만 |
|---|
| 2026.04.01 | ₩261,958 | ₩270,153 | ₩261,958 | ₩264,841 | +1.10% | 134.7만 |
|---|
| 2026.03.31 | ₩253,910 | ₩262,024 | ₩249,852 | ₩259,662 | +2.27% | 101.1만 |
|---|
| 2026.03.30 | ₩255,418 | ₩255,418 | ₩245,581 | ₩248,784 | -2.60% | 91.7만 |
|---|
| 2026.03.27 | ₩251,614 | ₩254,737 | ₩248,210 | ₩252,321 | +0.28% | 98.6만 |
|---|
| 2026.03.26 | ₩253,549 | ₩257,046 | ₩250,052 | ₩255,444 | +0.75% | 112.9만 |
|---|
| 2026.03.25 | ₩252,815 | ₩259,075 | ₩249,505 | ₩257,406 | +1.82% | 127.8만 |
|---|
| 2026.03.24 | ₩243,499 | ₩257,246 | ₩242,538 | ₩248,691 | +2.13% | 224.7만 |
|---|
| 2026.03.23 | ₩251,747 | ₩256,485 | ₩246,822 | ₩247,717 | -1.60% | 253.1만 |
|---|
| 2026.03.20 | ₩250,947 | ₩252,214 | ₩238,881 | ₩242,712 | -3.28% | 229.2만 |
|---|
| 2026.03.19 | ₩244,633 | ₩250,426 | ₩243,165 | ₩250,079 | +2.23% | 137.7만 |
|---|
| 2026.03.18 | ₩251,080 | ₩257,740 | ₩250,960 | ₩253,215 | +0.85% | 114.7만 |
|---|
| 2026.03.17 | ₩251,133 | ₩258,474 | ₩247,970 | ₩251,387 | +0.10% | 117.9만 |
|---|
| 2026.03.16 | ₩246,502 | ₩250,506 | ₩245,394 | ₩247,290 | +0.32% | 81.5만 |
|---|
| 2026.03.13 | ₩247,650 | ₩250,947 | ₩239,802 | ₩242,525 | -2.07% | 103.9만 |
|---|
| 2026.03.12 | ₩253,109 | ₩260,289 | ₩242,952 | ₩243,993 | -3.60% | 145.7만 |
|---|
| 2026.03.11 | ₩257,967 | ₩259,342 | ₩245,715 | ₩258,794 | +0.32% | 129.1만 |
|---|
| 2026.03.10 | ₩258,928 | ₩266,789 | ₩255,645 | ₩259,835 | +0.35% | 120.4만 |
|---|
| 2026.03.09 | ₩245,781 | ₩259,822 | ₩236,986 | ₩259,355 | +5.52% | 184만 |
|---|
| 2026.03.06 | ₩267,857 | ₩267,857 | ₩251,187 | ₩251,787 | -6.00% | 220.2만 |
|---|
| 2026.03.05 | ₩282,271 | ₩287,277 | ₩274,744 | ₩275,224 | -2.50% | 152.7만 |
|---|
| 2026.03.04 | ₩290,280 | ₩294,297 | ₩285,448 | ₩286,235 | -1.39% | 191.3만 |
|---|
| 2026.03.03 | ₩278,107 | ₩287,931 | ₩273,209 | ₩287,450 | +3.36% | 175.7만 |
|---|
| 2026.03.02 | ₩276,693 | ₩290,213 | ₩275,732 | ₩287,196 | +3.80% | 258.4만 |
|---|
| 2026.02.27 | ₩271,047 | ₩283,499 | ₩269,952 | ₩280,910 | +3.64% | 172.5만 |
|---|
| 2026.02.26 | ₩267,416 | ₩276,746 | ₩265,748 | ₩273,783 | +2.38% | 256.2만 |
|---|
| 2026.02.25 | ₩272,995 | ₩272,995 | ₩262,558 | ₩264,921 | -2.96% | 172.8만 |
|---|
| 2026.02.24 | ₩269,338 | ₩275,131 | ₩269,338 | ₩272,982 | +1.35% | 98만 |
|---|
| 2026.02.23 | ₩276,986 | ₩277,840 | ₩268,017 | ₩268,511 | -3.06% | 119.7만 |
|---|
| 2026.02.20 | ₩269,779 | ₩283,900 | ₩269,779 | ₩280,109 | +3.83% | 176.9만 |
|---|
| 2026.02.19 | ₩269,592 | ₩272,448 | ₩268,791 | ₩271,394 | +0.67% | 132.8만 |
|---|
| 2026.02.18 | ₩269,806 | ₩277,306 | ₩269,806 | ₩270,887 | +0.40% | 147만 |
|---|
| 2026.02.17 | ₩260,463 | ₩271,554 | ₩259,675 | ₩269,792 | +3.58% | 156.7만 |
|---|
| 2026.02.13 | ₩253,242 | ₩262,879 | ₩248,985 | ₩260,703 | +2.95% | 168.3만 |
|---|
| 2026.02.12 | ₩273,316 | ₩276,279 | ₩247,797 | ₩253,336 | -7.31% | 465.9만 |
|---|
| 2026.02.11 | ₩266,509 | ₩274,891 | ₩266,135 | ₩269,378 | +1.08% | 201만 |
|---|
| 2026.02.10 | ₩274,944 | ₩274,944 | ₩263,653 | ₩267,069 | -2.86% | 318.8만 |
|---|
| 2026.02.09 | ₩274,851 | ₩276,332 | ₩267,323 | ₩276,092 | +0.45% | 206.2만 |
|---|
| 2026.02.06 | ₩249,372 | ₩272,448 | ₩248,237 | ₩271,754 | +8.98% | 478.6만 |
|---|
| 2026.02.05 | ₩267,043 | ₩267,110 | ₩245,995 | ₩247,743 | -7.23% | 750.4만 |
|---|
| 2026.02.04 | ₩229,245 | ₩240,763 | ₩227,096 | ₩239,628 | +4.53% | 466.9만 |
|---|
| 2026.02.03 | ₩218,567 | ₩229,218 | ₩218,567 | ₩226,388 | +3.58% | 332.8만 |
|---|
| 2026.02.02 | ₩197,266 | ₩217,753 | ₩195,878 | ₩217,633 | +10.32% | 284.6만 |
|---|
| 2026.01.30 | ₩197,439 | ₩202,364 | ₩196,985 | ₩197,679 | +0.12% | 137.8만 |
|---|
| 2026.01.29 | ₩200,122 | ₩202,311 | ₩197,266 | ₩201,417 | +0.65% | 120.7만 |
|---|
| 2026.01.28 | ₩198,761 | ₩200,723 | ₩196,545 | ₩197,840 | -0.46% | 124.6만 |
|---|
| 2026.01.27 | ₩198,240 | ₩200,042 | ₩197,079 | ₩198,333 | +0.05% | 54.7만 |
|---|
| 2026.01.26 | ₩196,558 | ₩200,255 | ₩193,769 | ₩198,587 | +1.03% | 112.7만 |
|---|
| 2026.01.23 | ₩199,294 | ₩199,294 | ₩195,611 | ₩196,558 | -1.37% | 105.4만 |
|---|
| 2026.01.22 | ₩201,136 | ₩203,405 | ₩198,333 | ₩199,668 | -0.73% | 92.9만 |
|---|
| 2026.01.21 | ₩197,039 | ₩204,606 | ₩197,012 | ₩199,962 | +1.48% | 117.9만 |
|---|
| 2026.01.20 | ₩196,185 | ₩197,653 | ₩190,993 | ₩194,730 | -0.74% | 151.4만 |
|---|
| 2026.01.16 | ₩206,488 | ₩208,143 | ₩199,815 | ₩200,749 | -2.78% | 130.9만 |
|---|
| 2026.01.15 | ₩204,139 | ₩207,089 | ₩199,268 | ₩206,101 | +0.96% | 163.3만 |
|---|
| 2026.01.14 | ₩195,010 | ₩201,363 | ₩192,674 | ₩200,416 | +2.77% | 166.8만 |
|---|
| 2026.01.13 | ₩191,620 | ₩197,386 | ₩191,433 | ₩196,492 | +2.54% | 91.4만 |
|---|
| 2026.01.12 | ₩191,927 | ₩195,290 | ₩190,205 | ₩195,037 | +1.62% | 135만 |
|---|
| 2026.01.09 | ₩193,008 | ₩197,212 | ₩191,273 | ₩195,838 | +1.47% | 88.5만 |
|---|
| 2026.01.08 | ₩185,547 | ₩193,702 | ₩183,412 | ₩191,994 | +3.47% | 146.3만 |
|---|
| 2026.01.07 | ₩201,350 | ₩203,018 | ₩191,874 | ₩192,060 | -4.61% | 113.3만 |
|---|
| 2026.01.06 | ₩193,729 | ₩203,312 | ₩192,114 | ₩200,883 | +3.69% | 181.8만 |
|---|
| 2026.01.05 | ₩185,200 | ₩195,717 | ₩184,640 | ₩193,729 | +4.61% | 137.8만 |
|---|
| 2026.01.02 | ₩180,889 | ₩185,494 | ₩180,369 | ₩185,240 | +2.41% | 67.6만 |
|---|
| 2025.12.31 | ₩182,958 | ₩183,278 | ₩181,009 | ₩181,396 | -0.85% | 75.7만 |
|---|
| 2025.12.30 | ₩185,174 | ₩186,081 | ₩183,118 | ₩183,772 | -0.76% | 101.3만 |
|---|
| 2025.12.29 | ₩187,856 | ₩189,591 | ₩184,960 | ₩185,547 | -1.23% | 63.4만 |
|---|
| 2025.12.26 | ₩187,282 | ₩189,645 | ₩187,055 | ₩188,617 | +0.71% | 61.6만 |
|---|
| 2025.12.24 | ₩186,869 | ₩189,017 | ₩186,081 | ₩188,377 | +0.81% | 33.9만 |
|---|
| 2025.12.23 | ₩187,896 | ₩189,631 | ₩185,574 | ₩186,975 | -0.49% | 115.7만 |
|---|
| 2025.12.22 | ₩185,440 | ₩189,444 | ₩183,025 | ₩188,564 | +1.68% | 144.4만 |
|---|
| 2025.12.19 | ₩186,335 | ₩187,696 | ₩179,661 | ₩184,880 | -0.78% | 309.9만 |
|---|
| 2025.12.18 | ₩195,077 | ₩196,211 | ₩186,562 | ₩188,083 | -3.59% | 322.8만 |
|---|
| 2025.12.17 | ₩197,733 | ₩197,733 | ₩190,766 | ₩193,662 | -2.06% | 124.2만 |
|---|
| 2025.12.16 | ₩197,906 | ₩198,867 | ₩194,810 | ₩197,733 | -0.09% | 143.8만 |
|---|
| 2025.12.15 | ₩196,492 | ₩199,254 | ₩193,315 | ₩195,771 | -0.37% | 141.7만 |
|---|
| 2025.12.12 | ₩201,136 | ₩204,713 | ₩197,266 | ₩198,947 | -1.09% | 133.1만 |
|---|
| 2025.12.11 | ₩201,977 | ₩206,675 | ₩199,481 | ₩200,362 | -0.80% | 223.9만 |
|---|
| 2025.12.10 | ₩191,527 | ₩201,363 | ₩190,899 | ₩200,776 | +4.83% | 219.5만 |
|---|
| 2025.12.09 | ₩187,376 | ₩191,460 | ₩186,548 | ₩190,512 | +1.67% | 147.1만 |
|---|
| 2025.12.08 | ₩189,952 | ₩191,166 | ₩185,854 | ₩187,963 | -1.05% | 146만 |
|---|
| 2025.12.05 | ₩187,776 | ₩192,581 | ₩186,962 | ₩190,752 | +1.59% | 126.4만 |
|---|
| 2025.12.04 | ₩186,401 | ₩189,818 | ₩185,627 | ₩187,990 | +0.85% | 87.4만 |
|---|
| 2025.12.03 | ₩180,636 | ₩190,379 | ₩180,195 | ₩186,535 | +3.27% | 166.6만 |
|---|
| 2025.12.02 | ₩182,024 | ₩184,012 | ₩173,535 | ₩180,649 | -0.76% | 374.3만 |
|---|
| 2025.12.01 | ₩188,190 | ₩195,290 | ₩188,070 | ₩191,433 | +1.72% | 150.7만 |
|---|
| 2025.11.28 | ₩189,525 | ₩191,340 | ₩188,804 | ₩189,605 | +0.04% | 43.4만 |
|---|
| 2025.11.26 | ₩187,002 | ₩190,993 | ₩186,175 | ₩189,164 | +1.16% | 132.5만 |
|---|
| 2025.11.25 | ₩178,834 | ₩187,349 | ₩178,834 | ₩186,842 | +4.48% | 173.6만 |
|---|
| 2025.11.24 | ₩177,286 | ₩179,808 | ₩175,444 | ₩178,580 | +0.73% | 94.7만 |
|---|
| 2025.11.21 | ₩168,170 | ₩184,279 | ₩167,422 | ₩176,885 | +5.18% | 170.9만 |
|---|
| 2025.11.20 | ₩170,198 | ₩174,723 | ₩166,595 | ₩167,689 | -1.47% | 121.6만 |
|---|
| 2025.11.19 | ₩171,720 | ₩174,509 | ₩166,835 | ₩169,131 | -1.51% | 131.2만 |
|---|
| 2025.11.18 | ₩169,745 | ₩174,483 | ₩168,810 | ₩171,947 | +1.30% | 91.4만 |
|---|
| 2025.11.17 | ₩178,634 | ₩178,834 | ₩170,479 | ₩170,732 | -4.42% | 144.1만 |
|---|
| 2025.11.14 | ₩178,834 | ₩182,264 | ₩177,966 | ₩178,513 | -0.18% | 111.2만 |
|---|
| 2025.11.13 | ₩185,494 | ₩189,565 | ₩179,688 | ₩180,809 | -2.53% | 108.2만 |
|---|
| 2025.11.12 | ₩184,546 | ₩189,431 | ₩184,546 | ₩187,523 | +1.61% | 91.2만 |
|---|
| 2025.11.11 | ₩185,961 | ₩185,961 | ₩182,024 | ₩184,546 | -0.76% | 93.7만 |
|---|
| 2025.11.10 | ₩188,537 | ₩190,672 | ₩183,986 | ₩186,054 | -1.32% | 117.5만 |
|---|
| 2025.11.07 | ₩180,249 | ₩188,110 | ₩179,394 | ₩187,883 | +4.24% | 77.4만 |
|---|
| 2025.11.06 | ₩184,199 | ₩185,400 | ₩180,302 | ₩181,837 | -1.28% | 83.3만 |
|---|
| 2025.11.05 | ₩187,015 | ₩188,016 | ₩181,944 | ₩184,640 | -1.27% | 82.5만 |
|---|
| 2025.11.04 | ₩180,862 | ₩188,243 | ₩180,168 | ₩187,736 | +3.80% | 109.4만 |
|---|
| 2025.11.03 | ₩191,380 | ₩192,207 | ₩183,438 | ₩184,573 | -3.56% | 174.2만 |
|---|
| 2025.10.31 | ₩180,903 | ₩192,901 | ₩178,273 | ₩192,020 | +6.15% | 211.6만 |
|---|
| 2025.10.30 | ₩178,313 | ₩188,644 | ₩177,059 | ₩181,476 | +1.77% | 288.3만 |
|---|
| 2025.10.29 | ₩165,527 | ₩171,626 | ₩162,137 | ₩166,501 | +0.59% | 288.6만 |
|---|
| 2025.10.28 | ₩168,997 | ₩168,997 | ₩164,046 | ₩165,047 | -2.34% | 196.1만 |
|---|
| 2025.10.27 | ₩169,705 | ₩170,065 | ₩166,154 | ₩167,169 | -1.49% | 107.8만 |
|---|
| 2025.10.24 | ₩168,850 | ₩172,668 | ₩167,756 | ₩167,863 | -0.58% | 111만 |
|---|
| 2025.10.23 | ₩173,789 | ₩173,789 | ₩166,154 | ₩167,436 | -3.66% | 135.6만 |
|---|
| 2025.10.22 | ₩180,395 | ₩182,357 | ₩175,017 | ₩175,177 | -2.89% | 143.3만 |
|---|
| 2025.10.21 | ₩176,792 | ₩183,292 | ₩175,991 | ₩181,516 | +2.67% | 110.4만 |
|---|
| 2025.10.20 | ₩174,896 | ₩179,982 | ₩174,269 | ₩178,567 | +2.10% | 107.8만 |
|---|
| 2025.10.17 | ₩175,230 | ₩175,897 | ₩170,973 | ₩173,415 | -1.04% | 107.2만 |
|---|
| 2025.10.16 | ₩176,685 | ₩177,833 | ₩172,147 | ₩174,950 | -0.98% | 168만 |
|---|
| 2025.10.15 | ₩174,429 | ₩175,097 | ₩170,812 | ₩172,387 | -1.17% | 88.2만 |
|---|
| 2025.10.14 | ₩169,518 | ₩174,750 | ₩167,222 | ₩172,734 | +1.90% | 156.5만 |
|---|
| 2025.10.13 | ₩174,856 | ₩176,111 | ₩171,226 | ₩171,413 | -1.97% | 96만 |
|---|
| 2025.10.10 | ₩185,080 | ₩187,416 | ₩171,893 | ₩172,681 | -6.70% | 170.8만 |
|---|