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 | ₩242,847 | ₩245,529 | ₩239,685 | ₩244,782 | +0.80% | 88.6만 |
| 2026.10.08 | ₩240,966 | ₩245,836 | ₩240,833 | ₩242,754 | +0.74% | 89.8만 |
| 2026.10.07 | ₩243,701 | ₩245,396 | ₩239,912 | ₩240,633 | -1.26% | 142.6만 |
| 2026.10.06 | ₩246,263 | ₩248,024 | ₩243,368 | ₩244,809 | -0.59% | 109.1만 |
| 2026.10.05 | ₩247,023 | ₩249,225 | ₩239,899 | ₩243,968 | -1.24% | 137.5만 |
| 2026.10.02 | ₩243,661 | ₩252,587 | ₩243,661 | ₩248,278 | +1.89% | 135.9만 |
| 2026.10.01 | ₩231,854 | ₩240,246 | ₩231,440 | ₩239,792 | +3.42% | 100.8만 |
| 2026.09.30 | ₩236,817 | ₩237,911 | ₩232,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩234,789 |
| -0.86% |
| 84.8만 |
| 2026.09.29 | ₩235,976 | ₩239,512 | ₩235,736 | ₩236,644 | +0.28% | 79.2만 |
|---|
| 2026.09.28 | ₩230,733 | ₩238,578 | ₩228,665 | ₩235,696 | +2.15% | 139.9만 |
|---|
| 2026.09.25 | ₩234,322 | ₩236,110 | ₩229,719 | ₩231,040 | -1.40% | 138만 |
|---|
| 2026.09.24 | ₩238,965 | ₩242,927 | ₩234,389 | ₩234,976 | -1.67% | 108.8만 |
|---|
| 2026.09.23 | ₩240,833 | ₩245,449 | ₩235,229 | ₩240,046 | -0.33% | 125만 |
|---|
| 2026.09.22 | ₩234,896 | ₩241,300 | ₩234,469 | ₩237,044 | +0.91% | 94.8만 |
|---|
| 2026.09.21 | ₩233,348 | ₩235,176 | ₩227,411 | ₩232,601 | -0.32% | 97.8만 |
|---|
| 2026.09.18 | ₩233,655 | ₩234,589 | ₩229,479 | ₩232,481 | -0.50% | 179.8만 |
|---|
| 2026.09.17 | ₩238,044 | ₩238,658 | ₩229,065 | ₩233,935 | -1.73% | 127.1만 |
|---|
| 2026.09.16 | ₩233,308 | ₩235,803 | ₩228,932 | ₩232,694 | -0.26% | 143.9만 |
|---|
| 2026.09.15 | ₩241,513 | ₩242,941 | ₩236,190 | ₩237,804 | -1.54% | 102.4만 |
|---|
| 2026.09.14 | ₩238,178 | ₩241,553 | ₩235,723 | ₩240,806 | +1.10% | 102.2만 |
|---|
| 2026.09.11 | ₩246,183 | ₩249,465 | ₩240,019 | ₩243,061 | -1.27% | 73.1만 |
|---|
| 2026.09.10 | ₩247,824 | ₩251,066 | ₩242,234 | ₩243,274 | -1.84% | 75.3만 |
|---|
| 2026.09.09 | ₩251,106 | ₩254,295 | ₩245,356 | ₩245,823 | -2.10% | 127.1만 |
|---|
| 2026.09.08 | ₩257,710 | ₩261,366 | ₩252,854 | ₩253,574 | -1.60% | 98.8만 |
|---|
| 2026.09.04 | ₩245,062 | ₩258,257 | ₩245,062 | ₩257,630 | +5.13% | 138만 |
|---|
| 2026.09.03 | ₩249,131 | ₩252,227 | ₩242,154 | ₩246,556 | -1.03% | 106만 |
|---|
| 2026.09.02 | ₩247,090 | ₩251,226 | ₩242,781 | ₩248,131 | +0.42% | 93.6만 |
|---|
| 2026.09.01 | ₩258,004 | ₩262,246 | ₩246,276 | ₩246,943 | -4.29% | 125.4만 |
|---|
| 2026.08.31 | ₩251,573 | ₩259,992 | ₩251,573 | ₩258,818 | +2.88% | 131.1만 |
|---|
| 2026.08.28 | ₩255,936 | ₩259,138 | ₩248,878 | ₩251,573 | -1.70% | 63.9만 |
|---|
| 2026.08.27 | ₩255,576 | ₩259,044 | ₩254,308 | ₩255,642 | +0.03% | 50.7만 |
|---|
| 2026.08.26 | ₩256,002 | ₩260,005 | ₩254,815 | ₩256,776 | +0.30% | 71.4만 |
|---|
| 2026.08.25 | ₩259,631 | ₩260,659 | ₩255,936 | ₩256,069 | -1.37% | 62.6만 |
|---|
| 2026.08.24 | ₩265,395 | ₩266,756 | ₩252,160 | ₩256,149 | -3.48% | 97.5만 |
|---|
| 2026.08.21 | ₩266,196 | ₩268,530 | ₩260,966 | ₩263,821 | -0.89% | 83.1만 |
|---|
| 2026.08.20 | ₩260,872 | ₩264,101 | ₩258,831 | ₩262,620 | +0.67% | 70.9만 |
|---|
| 2026.08.19 | ₩273,654 | ₩274,881 | ₩261,433 | ₩263,407 | -3.74% | 109.6만 |
|---|
| 2026.08.18 | ₩279,791 | ₩280,151 | ₩269,464 | ₩270,465 | -3.33% | 92.9만 |
|---|
| 2026.08.17 | ₩281,032 | ₩285,581 | ₩280,698 | ₩281,499 | +0.17% | 62.1만 |
|---|
| 2026.08.14 | ₩279,697 | ₩285,234 | ₩279,697 | ₩281,592 | +0.68% | 87.9만 |
|---|
| 2026.08.13 | ₩280,084 | ₩286,849 | ₩279,911 | ₩281,605 | +0.54% | 75.6만 |
|---|
| 2026.08.12 | ₩272,199 | ₩281,138 | ₩272,173 | ₩278,764 | +2.41% | 99.5만 |
|---|
| 2026.08.11 | ₩268,077 | ₩273,040 | ₩264,808 | ₩271,372 | +1.23% | 68.5만 |
|---|
| 2026.08.10 | ₩266,716 | ₩272,253 | ₩266,169 | ₩267,476 | +0.29% | 65.5만 |
|---|
| 2026.08.07 | ₩263,140 | ₩270,438 | ₩262,086 | ₩270,278 | +2.71% | 81.2만 |
|---|
| 2026.08.06 | ₩266,889 | ₩269,504 | ₩261,779 | ₩261,966 | -1.84% | 81.4만 |
|---|
| 2026.08.05 | ₩270,919 | ₩273,560 | ₩266,516 | ₩267,076 | -1.42% | 72.6만 |
|---|
| 2026.08.04 | ₩264,168 | ₩271,612 | ₩263,727 | ₩271,225 | +2.67% | 106.3만 |
|---|
| 2026.08.03 | ₩266,689 | ₩269,678 | ₩258,844 | ₩262,847 | -1.44% | 90.6만 |
|---|
| 2026.07.31 | ₩270,638 | ₩274,508 | ₩263,874 | ₩268,130 | -0.93% | 111만 |
|---|
| 2026.07.30 | ₩277,149 | ₩277,149 | ₩258,778 | ₩265,849 | -4.08% | 238.3만 |
|---|
| 2026.07.29 | ₩270,238 | ₩275,508 | ₩263,287 | ₩266,009 | -1.57% | 149.4만 |
|---|
| 2026.07.28 | ₩278,177 | ₩278,644 | ₩271,586 | ₩273,147 | -1.81% | 100.5만 |
|---|
| 2026.07.27 | ₩284,274 | ₩285,555 | ₩271,132 | ₩277,776 | -2.29% | 109.4만 |
|---|
| 2026.07.24 | ₩285,168 | ₩288,383 | ₩281,765 | ₩284,194 | -0.34% | 95.5만 |
|---|
| 2026.07.23 | ₩287,743 | ₩288,583 | ₩279,898 | ₩285,728 | -0.70% | 106.8만 |
|---|
| 2026.07.22 | ₩285,528 | ₩287,262 | ₩281,752 | ₩285,048 | -0.17% | 68.7만 |
|---|
| 2026.07.21 | ₩284,581 | ₩286,795 | ₩281,966 | ₩286,475 | +0.67% | 120.8만 |
|---|
| 2026.07.20 | ₩288,023 | ₩288,023 | ₩280,751 | ₩280,992 | -2.44% | 79.9만 |
|---|
| 2026.07.17 | ₩288,997 | ₩294,173 | ₩285,368 | ₩286,875 | -0.73% | 87.7만 |
|---|
| 2026.07.16 | ₩277,683 | ₩293,360 | ₩277,683 | ₩292,572 | +5.36% | 129만 |
|---|
| 2026.07.15 | ₩281,459 | ₩281,472 | ₩271,893 | ₩273,267 | -2.91% | 87.9만 |
|---|
| 2026.07.14 | ₩282,539 | ₩284,994 | ₩277,283 | ₩280,138 | -0.85% | 71.2만 |
|---|
| 2026.07.13 | ₩277,096 | ₩283,300 | ₩277,096 | ₩279,444 | +0.85% | 86.1만 |
|---|
| 2026.07.10 | ₩279,644 | ₩281,285 | ₩272,706 | ₩277,349 | -0.82% | 54.8만 |
|---|
| 2026.07.09 | ₩270,038 | ₩283,140 | ₩270,038 | ₩277,549 | +2.78% | 66.3만 |
|---|
| 2026.07.08 | ₩270,665 | ₩273,480 | ₩264,595 | ₩272,960 | +0.85% | 79.8만 |
|---|
| 2026.07.07 | ₩279,271 | ₩279,297 | ₩268,397 | ₩270,558 | -3.12% | 90만 |
|---|
| 2026.07.06 | ₩278,163 | ₩281,685 | ₩275,548 | ₩275,882 | -0.82% | 64.7만 |
|---|
| 2026.07.02 | ₩277,589 | ₩281,672 | ₩270,131 | ₩275,281 | -0.83% | 131.5만 |
|---|
| 2026.07.01 | ₩274,975 | ₩278,817 | ₩267,383 | ₩276,255 | +0.47% | 105만 |
|---|
| 2026.06.30 | ₩275,988 | ₩277,469 | ₩268,784 | ₩273,894 | -0.76% | 116.8만 |
|---|
| 2026.06.29 | ₩267,970 | ₩275,988 | ₩267,423 | ₩275,028 | +2.63% | 144.1만 |
|---|
| 2026.06.26 | ₩269,678 | ₩272,133 | ₩266,836 | ₩268,784 | -0.33% | 321.9만 |
|---|
| 2026.06.25 | ₩266,729 | ₩277,243 | ₩266,703 | ₩270,865 | +1.55% | 166.1만 |
|---|
| 2026.06.24 | ₩265,849 | ₩268,824 | ₩261,299 | ₩262,607 | -1.22% | 120.7만 |
|---|
| 2026.06.23 | ₩266,916 | ₩270,211 | ₩264,728 | ₩265,795 | -0.42% | 144.9만 |
|---|
| 2026.06.22 | ₩265,715 | ₩272,786 | ₩263,687 | ₩268,424 | +1.02% | 183.5만 |
|---|
| 2026.06.18 | ₩272,400 | ₩276,162 | ₩265,995 | ₩266,169 | -2.29% | 268.1만 |
|---|
| 2026.06.17 | ₩286,275 | ₩286,569 | ₩267,009 | ₩269,224 | -5.96% | 204.1만 |
|---|
| 2026.06.16 | ₩296,081 | ₩299,070 | ₩284,981 | ₩285,875 | -3.45% | 153만 |
|---|
| 2026.06.15 | ₩307,809 | ₩308,209 | ₩289,877 | ₩294,507 | -4.32% | 143.9만 |
|---|
| 2026.06.12 | ₩307,182 | ₩309,596 | ₩301,178 | ₩304,633 | -0.83% | 174.9만 |
|---|
| 2026.06.11 | ₩292,612 | ₩304,700 | ₩290,745 | ₩303,726 | +3.80% | 86.3만 |
|---|
| 2026.06.10 | ₩282,446 | ₩295,988 | ₩277,976 | ₩288,530 | +2.15% | 230.2만 |
|---|
| 2026.06.09 | ₩303,312 | ₩309,530 | ₩288,850 | ₩303,633 | +0.11% | 138.4만 |
|---|
| 2026.06.08 | ₩294,200 | ₩303,993 | ₩292,319 | ₩299,737 | +1.88% | 203.7만 |
|---|
| 2026.06.05 | ₩291,652 | ₩300,044 | ₩289,450 | ₩292,105 | +0.16% | 103.4만 |
|---|
| 2026.06.04 | ₩295,374 | ₩296,175 | ₩281,005 | ₩292,532 | -0.96% | 198.9만 |
|---|
| 2026.06.03 | ₩288,610 | ₩296,188 | ₩284,340 | ₩291,772 | +1.10% | 96.8만 |
|---|
| 2026.06.02 | ₩292,172 | ₩293,947 | ₩286,422 | ₩289,437 | -0.94% | 89.3만 |
|---|
| 2026.06.01 | ₩283,113 | ₩295,681 | ₩279,951 | ₩295,134 | +4.25% | 135.3만 |
|---|
| 2026.05.29 | ₩283,687 | ₩291,572 | ₩283,687 | ₩285,848 | +0.76% | 1018.5만 |
|---|
| 2026.05.28 | ₩281,632 | ₩291,278 | ₩279,044 | ₩285,555 | +1.39% | 106.2만 |
|---|
| 2026.05.27 | ₩283,420 | ₩287,849 | ₩281,112 | ₩284,100 | +0.24% | 89.7만 |
|---|
| 2026.05.26 | ₩273,120 | ₩283,500 | ₩270,839 | ₩281,178 | +2.95% | 129.4만 |
|---|
| 2026.05.22 | ₩273,574 | ₩275,762 | ₩267,196 | ₩270,732 | -1.04% | 113.6만 |
|---|
| 2026.05.21 | ₩278,203 | ₩279,604 | ₩266,889 | ₩271,599 | -2.37% | 125.4만 |
|---|
| 2026.05.20 | ₩273,427 | ₩282,366 | ₩269,931 | ₩281,152 | +2.83% | 143.2만 |
|---|
| 2026.05.19 | ₩266,129 | ₩271,292 | ₩260,859 | ₩269,905 | +1.42% | 92.9만 |
|---|
| 2026.05.18 | ₩271,519 | ₩273,413 | ₩265,782 | ₩267,450 | -1.50% | 104.1만 |
|---|
| 2026.05.15 | ₩271,132 | ₩273,427 | ₩264,128 | ₩272,480 | +0.50% | 120만 |
|---|
| 2026.05.14 | ₩266,116 | ₩281,459 | ₩261,006 | ₩274,241 | +3.05% | 184.7만 |
|---|
| 2026.05.13 | ₩262,833 | ₩265,182 | ₩258,551 | ₩264,541 | +0.65% | 148.4만 |
|---|
| 2026.05.12 | ₩266,836 | ₩270,251 | ₩257,937 | ₩261,526 | -1.99% | 186.9만 |
|---|
| 2026.05.11 | ₩272,853 | ₩272,907 | ₩267,677 | ₩268,971 | -1.42% | 86.5만 |
|---|
| 2026.05.08 | ₩278,150 | ₩278,150 | ₩270,305 | ₩272,840 | -1.91% | 127.4만 |
|---|
| 2026.05.07 | ₩285,154 | ₩286,635 | ₩273,680 | ₩276,015 | -3.20% | 130.7만 |
|---|
| 2026.05.06 | ₩282,713 | ₩287,236 | ₩279,137 | ₩282,286 | -0.15% | 132.3만 |
|---|
| 2026.05.05 | ₩269,171 | ₩278,644 | ₩269,171 | ₩276,909 | +2.87% | 118.2만 |
|---|
| 2026.05.04 | ₩279,297 | ₩279,938 | ₩265,702 | ₩266,769 | -4.49% | 222.2만 |
|---|
| 2026.05.01 | ₩297,069 | ₩298,069 | ₩282,112 | ₩287,222 | -3.31% | 213.2만 |
|---|
| 2026.04.30 | ₩286,915 | ₩295,708 | ₩284,927 | ₩293,693 | +2.36% | 168.4만 |
|---|
| 2026.04.29 | ₩296,481 | ₩304,060 | ₩285,528 | ₩289,130 | -2.48% | 148.1만 |
|---|
| 2026.04.28 | ₩295,948 | ₩297,669 | ₩292,986 | ₩296,201 | +0.09% | 122.7만 |
|---|
| 2026.04.27 | ₩298,016 | ₩301,591 | ₩292,492 | ₩293,520 | -1.51% | 123.3만 |
|---|
| 2026.04.24 | ₩299,137 | ₩302,032 | ₩294,200 | ₩298,429 | -0.24% | 74.7만 |
|---|
| 2026.04.23 | ₩301,565 | ₩304,633 | ₩295,774 | ₩299,870 | -0.56% | 85.5만 |
|---|
| 2026.04.22 | ₩308,022 | ₩308,022 | ₩293,826 | ₩295,014 | -4.22% | 95만 |
|---|
| 2026.04.21 | ₩304,820 | ₩308,182 | ₩297,722 | ₩303,673 | -0.38% | 96.6만 |
|---|
| 2026.04.20 | ₩299,297 | ₩306,008 | ₩296,548 | ₩304,687 | +1.80% | 87.4만 |
|---|
| 2026.04.17 | ₩301,325 | ₩308,809 | ₩299,470 | ₩300,217 | -0.37% | 142.3만 |
|---|
| 2026.04.16 | ₩283,567 | ₩296,481 | ₩282,299 | ₩296,348 | +4.51% | 215.2만 |
|---|
| 2026.04.15 | ₩282,339 | ₩286,662 | ₩278,363 | ₩280,618 | -0.61% | 82.1만 |
|---|
| 2026.04.14 | ₩284,194 | ₩289,570 | ₩279,964 | ₩283,727 | -0.16% | 116.6만 |
|---|
| 2026.04.13 | ₩279,964 | ₩284,941 | ₩277,176 | ₩283,046 | +1.10% | 189.7만 |
|---|
| 2026.04.10 | ₩283,180 | ₩286,262 | ₩281,218 | ₩283,833 | +0.23% | 81만 |
|---|
| 2026.04.09 | ₩281,579 | ₩289,410 | ₩281,579 | ₩282,486 | +0.32% | 103.8만 |
|---|
| 2026.04.08 | ₩280,191 | ₩289,370 | ₩280,191 | ₩282,446 | +0.80% | 153.3만 |
|---|
| 2026.04.07 | ₩270,585 | ₩274,734 | ₩266,769 | ₩267,250 | -1.23% | 162만 |
|---|
| 2026.04.06 | ₩265,195 | ₩274,027 | ₩262,353 | ₩273,667 | +3.19% | 91.2만 |
|---|
| 2026.04.02 | ₩259,858 | ₩276,856 | ₩258,778 | ₩267,530 | +2.95% | 118.3만 |
|---|
| 2026.04.01 | ₩261,860 | ₩270,051 | ₩261,860 | ₩264,741 | +1.10% | 134.7만 |
|---|
| 2026.03.31 | ₩253,814 | ₩261,926 | ₩249,758 | ₩259,565 | +2.27% | 101.1만 |
|---|
| 2026.03.30 | ₩255,322 | ₩255,322 | ₩245,489 | ₩248,691 | -2.60% | 91.7만 |
|---|
| 2026.03.27 | ₩251,520 | ₩254,642 | ₩248,117 | ₩252,227 | +0.28% | 98.6만 |
|---|
| 2026.03.26 | ₩253,454 | ₩256,950 | ₩249,959 | ₩255,349 | +0.75% | 112.9만 |
|---|
| 2026.03.25 | ₩252,720 | ₩258,978 | ₩249,412 | ₩257,310 | +1.82% | 127.8만 |
|---|
| 2026.03.24 | ₩243,408 | ₩257,150 | ₩242,447 | ₩248,598 | +2.13% | 224.7만 |
|---|
| 2026.03.23 | ₩251,653 | ₩256,389 | ₩246,730 | ₩247,624 | -1.60% | 253.1만 |
|---|
| 2026.03.20 | ₩250,853 | ₩252,120 | ₩238,792 | ₩242,621 | -3.28% | 229.2만 |
|---|
| 2026.03.19 | ₩244,542 | ₩250,332 | ₩243,074 | ₩249,985 | +2.23% | 137.7만 |
|---|
| 2026.03.18 | ₩250,986 | ₩257,644 | ₩250,866 | ₩253,121 | +0.85% | 114.7만 |
|---|
| 2026.03.17 | ₩251,039 | ₩258,377 | ₩247,877 | ₩251,293 | +0.10% | 117.9만 |
|---|
| 2026.03.16 | ₩246,410 | ₩250,412 | ₩245,302 | ₩247,197 | +0.32% | 81.5만 |
|---|
| 2026.03.13 | ₩247,557 | ₩250,853 | ₩239,712 | ₩242,434 | -2.07% | 103.9만 |
|---|
| 2026.03.12 | ₩253,014 | ₩260,192 | ₩242,861 | ₩243,901 | -3.60% | 145.7만 |
|---|
| 2026.03.11 | ₩257,870 | ₩259,245 | ₩245,623 | ₩258,697 | +0.32% | 129.1만 |
|---|
| 2026.03.10 | ₩258,831 | ₩266,689 | ₩255,549 | ₩259,738 | +0.35% | 120.4만 |
|---|
| 2026.03.09 | ₩245,689 | ₩259,725 | ₩236,897 | ₩259,258 | +5.52% | 184만 |
|---|
| 2026.03.06 | ₩267,757 | ₩267,757 | ₩251,093 | ₩251,693 | -6.00% | 220.2만 |
|---|
| 2026.03.05 | ₩282,166 | ₩287,169 | ₩274,641 | ₩275,121 | -2.50% | 152.7만 |
|---|
| 2026.03.04 | ₩290,171 | ₩294,187 | ₩285,341 | ₩286,128 | -1.39% | 191.3만 |
|---|
| 2026.03.03 | ₩278,003 | ₩287,823 | ₩273,107 | ₩287,342 | +3.36% | 175.7만 |
|---|
| 2026.03.02 | ₩276,589 | ₩290,104 | ₩275,628 | ₩287,089 | +3.80% | 258.4만 |
|---|
| 2026.02.27 | ₩270,945 | ₩283,393 | ₩269,851 | ₩280,805 | +3.64% | 172.5만 |
|---|
| 2026.02.26 | ₩267,316 | ₩276,642 | ₩265,649 | ₩273,680 | +2.38% | 256.2만 |
|---|
| 2026.02.25 | ₩272,893 | ₩272,893 | ₩262,460 | ₩264,821 | -2.96% | 172.8만 |
|---|
| 2026.02.24 | ₩269,238 | ₩275,028 | ₩269,238 | ₩272,880 | +1.35% | 98만 |
|---|
| 2026.02.23 | ₩276,882 | ₩277,736 | ₩267,917 | ₩268,410 | -3.06% | 119.7만 |
|---|
| 2026.02.20 | ₩269,678 | ₩283,793 | ₩269,678 | ₩280,004 | +3.83% | 176.9만 |
|---|
| 2026.02.19 | ₩269,491 | ₩272,346 | ₩268,691 | ₩271,292 | +0.67% | 132.8만 |
|---|
| 2026.02.18 | ₩269,704 | ₩277,203 | ₩269,704 | ₩270,785 | +0.40% | 147만 |
|---|
| 2026.02.17 | ₩260,365 | ₩271,452 | ₩259,578 | ₩269,691 | +3.58% | 156.7만 |
|---|
| 2026.02.13 | ₩253,147 | ₩262,780 | ₩248,891 | ₩260,605 | +2.95% | 168.3만 |
|---|
| 2026.02.12 | ₩273,213 | ₩276,175 | ₩247,704 | ₩253,241 | -7.31% | 465.9만 |
|---|
| 2026.02.11 | ₩266,409 | ₩274,788 | ₩266,035 | ₩269,278 | +1.08% | 201만 |
|---|
| 2026.02.10 | ₩274,841 | ₩274,841 | ₩263,554 | ₩266,969 | -2.86% | 318.8만 |
|---|
| 2026.02.09 | ₩274,748 | ₩276,229 | ₩267,223 | ₩275,988 | +0.45% | 206.2만 |
|---|
| 2026.02.06 | ₩249,278 | ₩272,346 | ₩248,144 | ₩271,652 | +8.98% | 478.6만 |
|---|
| 2026.02.05 | ₩266,943 | ₩267,009 | ₩245,903 | ₩247,650 | -7.23% | 750.4만 |
|---|
| 2026.02.04 | ₩229,159 | ₩240,673 | ₩227,011 | ₩239,539 | +4.53% | 466.9만 |
|---|
| 2026.02.03 | ₩218,485 | ₩229,132 | ₩218,485 | ₩226,304 | +3.58% | 332.8만 |
|---|
| 2026.02.02 | ₩197,192 | ₩217,671 | ₩195,804 | ₩217,551 | +10.32% | 284.6만 |
|---|
| 2026.01.30 | ₩197,365 | ₩202,288 | ₩196,912 | ₩197,605 | +0.12% | 137.8만 |
|---|
| 2026.01.29 | ₩200,047 | ₩202,235 | ₩197,192 | ₩201,341 | +0.65% | 120.7만 |
|---|
| 2026.01.28 | ₩198,686 | ₩200,647 | ₩196,471 | ₩197,765 | -0.46% | 124.6만 |
|---|
| 2026.01.27 | ₩198,166 | ₩199,967 | ₩197,005 | ₩198,259 | +0.05% | 54.7만 |
|---|
| 2026.01.26 | ₩196,485 | ₩200,180 | ₩193,696 | ₩198,513 | +1.03% | 112.7만 |
|---|
| 2026.01.23 | ₩199,220 | ₩199,220 | ₩195,537 | ₩196,485 | -1.37% | 105.4만 |
|---|
| 2026.01.22 | ₩201,061 | ₩203,329 | ₩198,259 | ₩199,593 | -0.73% | 92.9만 |
|---|
| 2026.01.21 | ₩196,965 | ₩204,530 | ₩196,938 | ₩199,887 | +1.48% | 117.9만 |
|---|
| 2026.01.20 | ₩196,111 | ₩197,579 | ₩190,921 | ₩194,657 | -0.74% | 151.4만 |
|---|
| 2026.01.16 | ₩206,411 | ₩208,065 | ₩199,740 | ₩200,674 | -2.78% | 130.9만 |
|---|
| 2026.01.15 | ₩204,063 | ₩207,011 | ₩199,193 | ₩206,024 | +0.96% | 163.3만 |
|---|
| 2026.01.14 | ₩194,937 | ₩201,288 | ₩192,602 | ₩200,340 | +2.77% | 166.8만 |
|---|
| 2026.01.13 | ₩191,548 | ₩197,312 | ₩191,361 | ₩196,418 | +2.54% | 91.4만 |
|---|
| 2026.01.12 | ₩191,855 | ₩195,217 | ₩190,134 | ₩194,964 | +1.62% | 135만 |
|---|
| 2026.01.09 | ₩192,936 | ₩197,138 | ₩191,201 | ₩195,764 | +1.47% | 88.5만 |
|---|
| 2026.01.08 | ₩185,478 | ₩193,630 | ₩183,343 | ₩191,922 | +3.47% | 146.3만 |
|---|
| 2026.01.07 | ₩201,274 | ₩202,942 | ₩191,802 | ₩191,988 | -4.61% | 113.3만 |
|---|
| 2026.01.06 | ₩193,656 | ₩203,236 | ₩192,042 | ₩200,807 | +3.69% | 181.8만 |
|---|
| 2026.01.05 | ₩185,131 | ₩195,644 | ₩184,570 | ₩193,656 | +4.61% | 137.8만 |
|---|
| 2026.01.02 | ₩180,821 | ₩185,424 | ₩180,301 | ₩185,171 | +2.41% | 67.6만 |
|---|
| 2025.12.31 | ₩182,889 | ₩183,210 | ₩180,941 | ₩181,328 | -0.85% | 75.7만 |
|---|
| 2025.12.30 | ₩185,104 | ₩186,011 | ₩183,049 | ₩183,703 | -0.76% | 101.3만 |
|---|
| 2025.12.29 | ₩187,786 | ₩189,520 | ₩184,891 | ₩185,478 | -1.23% | 63.4만 |
|---|
| 2025.12.26 | ₩187,212 | ₩189,574 | ₩186,985 | ₩188,546 | +0.71% | 61.6만 |
|---|
| 2025.12.24 | ₩186,799 | ₩188,947 | ₩186,011 | ₩188,306 | +0.81% | 33.9만 |
|---|
| 2025.12.23 | ₩187,826 | ₩189,560 | ₩185,504 | ₩186,905 | -0.49% | 115.7만 |
|---|
| 2025.12.22 | ₩185,371 | ₩189,374 | ₩182,956 | ₩188,493 | +1.68% | 144.4만 |
|---|
| 2025.12.19 | ₩186,265 | ₩187,626 | ₩179,594 | ₩184,811 | -0.78% | 309.9만 |
|---|
| 2025.12.18 | ₩195,004 | ₩196,138 | ₩186,492 | ₩188,013 | -3.59% | 322.8만 |
|---|
| 2025.12.17 | ₩197,659 | ₩197,659 | ₩190,694 | ₩193,590 | -2.06% | 124.2만 |
|---|
| 2025.12.16 | ₩197,832 | ₩198,793 | ₩194,737 | ₩197,659 | -0.09% | 143.8만 |
|---|
| 2025.12.15 | ₩196,418 | ₩199,180 | ₩193,243 | ₩195,698 | -0.37% | 141.7만 |
|---|
| 2025.12.12 | ₩201,061 | ₩204,637 | ₩197,192 | ₩198,873 | -1.09% | 133.1만 |
|---|
| 2025.12.11 | ₩201,901 | ₩206,598 | ₩199,407 | ₩200,287 | -0.80% | 223.9만 |
|---|
| 2025.12.10 | ₩191,455 | ₩201,288 | ₩190,828 | ₩200,701 | +4.83% | 219.5만 |
|---|
| 2025.12.09 | ₩187,306 | ₩191,388 | ₩186,478 | ₩190,441 | +1.67% | 147.1만 |
|---|
| 2025.12.08 | ₩189,881 | ₩191,095 | ₩185,785 | ₩187,893 | -1.05% | 146만 |
|---|
| 2025.12.05 | ₩187,706 | ₩192,509 | ₩186,892 | ₩190,681 | +1.59% | 126.4만 |
|---|
| 2025.12.04 | ₩186,332 | ₩189,747 | ₩185,558 | ₩187,919 | +0.85% | 87.4만 |
|---|
| 2025.12.03 | ₩180,568 | ₩190,307 | ₩180,128 | ₩186,465 | +3.27% | 166.6만 |
|---|
| 2025.12.02 | ₩181,955 | ₩183,943 | ₩173,470 | ₩180,581 | -0.76% | 374.3만 |
|---|
| 2025.12.01 | ₩188,119 | ₩195,217 | ₩187,999 | ₩191,361 | +1.72% | 150.7만 |
|---|
| 2025.11.28 | ₩189,454 | ₩191,268 | ₩188,733 | ₩189,534 | +0.04% | 43.4만 |
|---|
| 2025.11.26 | ₩186,932 | ₩190,921 | ₩186,105 | ₩189,093 | +1.16% | 132.5만 |
|---|
| 2025.11.25 | ₩178,767 | ₩187,279 | ₩178,767 | ₩186,772 | +4.48% | 173.6만 |
|---|
| 2025.11.24 | ₩177,219 | ₩179,741 | ₩175,378 | ₩178,513 | +0.73% | 94.7만 |
|---|
| 2025.11.21 | ₩168,107 | ₩184,210 | ₩167,360 | ₩176,819 | +5.18% | 170.9만 |
|---|
| 2025.11.20 | ₩170,135 | ₩174,658 | ₩166,532 | ₩167,626 | -1.47% | 121.6만 |
|---|
| 2025.11.19 | ₩171,656 | ₩174,444 | ₩166,773 | ₩169,067 | -1.51% | 131.2만 |
|---|
| 2025.11.18 | ₩169,681 | ₩174,417 | ₩168,747 | ₩171,882 | +1.30% | 91.4만 |
|---|
| 2025.11.17 | ₩178,567 | ₩178,767 | ₩170,415 | ₩170,668 | -4.42% | 144.1만 |
|---|
| 2025.11.14 | ₩178,767 | ₩182,196 | ₩177,900 | ₩178,447 | -0.18% | 111.2만 |
|---|
| 2025.11.13 | ₩185,424 | ₩189,494 | ₩179,621 | ₩180,741 | -2.53% | 108.2만 |
|---|
| 2025.11.12 | ₩184,477 | ₩189,360 | ₩184,477 | ₩187,452 | +1.61% | 91.2만 |
|---|
| 2025.11.11 | ₩185,891 | ₩185,891 | ₩181,955 | ₩184,477 | -0.76% | 93.7만 |
|---|
| 2025.11.10 | ₩188,466 | ₩190,601 | ₩183,917 | ₩185,985 | -1.32% | 117.5만 |
|---|
| 2025.11.07 | ₩180,181 | ₩188,039 | ₩179,327 | ₩187,813 | +4.24% | 77.4만 |
|---|
| 2025.11.06 | ₩184,130 | ₩185,331 | ₩180,234 | ₩181,769 | -1.28% | 83.3만 |
|---|
| 2025.11.05 | ₩186,945 | ₩187,946 | ₩181,875 | ₩184,570 | -1.27% | 82.5만 |
|---|
| 2025.11.04 | ₩180,795 | ₩188,173 | ₩180,101 | ₩187,666 | +3.80% | 109.4만 |
|---|
| 2025.11.03 | ₩191,308 | ₩192,135 | ₩183,370 | ₩184,504 | -3.56% | 174.2만 |
|---|
| 2025.10.31 | ₩180,835 | ₩192,829 | ₩178,206 | ₩191,948 | +6.15% | 211.6만 |
|---|
| 2025.10.30 | ₩178,246 | ₩188,573 | ₩176,992 | ₩181,408 | +1.77% | 288.3만 |
|---|
| 2025.10.29 | ₩165,465 | ₩171,562 | ₩162,076 | ₩166,439 | +0.59% | 288.6만 |
|---|
| 2025.10.28 | ₩168,934 | ₩168,934 | ₩163,984 | ₩164,985 | -2.34% | 196.1만 |
|---|
| 2025.10.27 | ₩169,641 | ₩170,001 | ₩166,092 | ₩167,106 | -1.49% | 107.8만 |
|---|
| 2025.10.24 | ₩168,787 | ₩172,603 | ₩167,693 | ₩167,800 | -0.58% | 111만 |
|---|
| 2025.10.23 | ₩173,724 | ₩173,724 | ₩166,092 | ₩167,373 | -3.66% | 135.6만 |
|---|
| 2025.10.22 | ₩180,328 | ₩182,289 | ₩174,951 | ₩175,111 | -2.89% | 143.3만 |
|---|
| 2025.10.21 | ₩176,725 | ₩183,223 | ₩175,925 | ₩181,448 | +2.67% | 110.4만 |
|---|
| 2025.10.20 | ₩174,831 | ₩179,914 | ₩174,204 | ₩178,500 | +2.10% | 107.8만 |
|---|
| 2025.10.17 | ₩175,164 | ₩175,832 | ₩170,908 | ₩173,350 | -1.04% | 107.2만 |
|---|
| 2025.10.16 | ₩176,619 | ₩177,766 | ₩172,083 | ₩174,884 | -0.98% | 168만 |
|---|
| 2025.10.15 | ₩174,364 | ₩175,031 | ₩170,748 | ₩172,323 | -1.17% | 88.2만 |
|---|
| 2025.10.14 | ₩169,454 | ₩174,684 | ₩167,159 | ₩172,670 | +1.90% | 156.5만 |
|---|
| 2025.10.13 | ₩174,791 | ₩176,045 | ₩171,162 | ₩171,349 | -1.97% | 96만 |
|---|
| 2025.10.10 | ₩185,011 | ₩187,346 | ₩171,829 | ₩172,616 | -6.70% | 170.8만 |
|---|