시장 데이터를 불러오는 중
전체 종목
엑스프로 과거 주가
Expro Ltd Ordinary Shares · XPRO · NYSE
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Expro Ltd Ordinary Shares · XPRO · NYSE
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,830 | ₩22,246 | ₩21,588 | ₩21,682 | -0.68% | 64.5만 |
| 2026.10.08 | ₩21,106 | ₩21,964 | ₩20,462 | ₩21,736 | +2.99% | 91.4만 |
| 2026.10.07 | ₩22,138 | ₩22,138 | ₩20,516 | ₩20,851 | -5.81% | 146.1만 |
| 2026.10.06 | ₩22,527 | ₩22,661 | ₩21,682 | ₩21,763 | -3.39% | 71.6만 |
| 2026.10.05 | ₩21,897 | ₩23,063 | ₩21,897 | ₩22,487 | +2.69% | 91.9만 |
| 2026.10.02 | ₩21,897 | ₩22,554 | ₩21,736 | ₩21,857 | -0.18% | 80.4만 |
| 2026.10.01 | ₩21,146 | ₩22,058 | ₩20,610 | ₩21,857 | +3.36% | 81.9만 |
| 2026.09.30 | ₩21,267 | ₩21,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,146 |
| -0.57% |
| 92.3만 |
| 2026.09.29 | ₩21,656 | ₩22,152 | ₩21,280 | ₩21,414 | -1.11% | 93.7만 |
|---|
| 2026.09.28 | ₩22,111 | ₩22,246 | ₩21,468 | ₩21,883 | -1.03% | 107.9만 |
|---|
| 2026.09.25 | ₩22,232 | ₩23,063 | ₩21,897 | ₩21,897 | -1.51% | 61.5만 |
|---|
| 2026.09.24 | ₩22,393 | ₩22,567 | ₩21,870 | ₩22,420 | +0.12% | 65.9만 |
|---|
| 2026.09.23 | ₩21,977 | ₩22,541 | ₩21,749 | ₩22,138 | +0.73% | 43.4만 |
|---|
| 2026.09.22 | ₩21,857 | ₩22,447 | ₩21,548 | ₩21,964 | +0.49% | 70.4만 |
|---|
| 2026.09.21 | ₩21,776 | ₩22,353 | ₩21,468 | ₩22,004 | +1.05% | 55.5만 |
|---|
| 2026.09.18 | ₩21,910 | ₩22,165 | ₩21,508 | ₩22,071 | +0.73% | 162.3만 |
|---|
| 2026.09.17 | ₩22,246 | ₩22,272 | ₩21,910 | ₩21,991 | -1.15% | 79.5만 |
|---|
| 2026.09.16 | ₩23,305 | ₩23,318 | ₩21,468 | ₩22,044 | -5.41% | 108.5만 |
|---|
| 2026.09.15 | ₩23,157 | ₩23,506 | ₩22,876 | ₩23,372 | +0.93% | 109.6만 |
|---|
| 2026.09.14 | ₩23,493 | ₩23,573 | ₩22,742 | ₩23,063 | -1.83% | 76만 |
|---|
| 2026.09.11 | ₩23,962 | ₩23,962 | ₩23,318 | ₩23,573 | -1.62% | 48.7만 |
|---|
| 2026.09.10 | ₩24,458 | ₩24,458 | ₩23,291 | ₩23,560 | -3.67% | 69.9만 |
|---|
| 2026.09.09 | ₩24,659 | ₩24,968 | ₩24,123 | ₩24,391 | -1.09% | 74.3만 |
|---|
| 2026.09.08 | ₩24,485 | ₩24,619 | ₩23,989 | ₩24,270 | -0.88% | 81.3만 |
|---|
| 2026.09.04 | ₩23,721 | ₩24,123 | ₩23,291 | ₩24,083 | +1.53% | 55.6만 |
|---|
| 2026.09.03 | ₩24,887 | ₩25,102 | ₩23,935 | ₩24,002 | -3.56% | 77.7만 |
|---|
| 2026.09.02 | ₩23,305 | ₩24,968 | ₩22,715 | ₩24,740 | +6.16% | 132.2만 |
|---|
| 2026.09.01 | ₩24,243 | ₩24,311 | ₩23,546 | ₩23,627 | -2.54% | 69.9만 |
|---|
| 2026.08.31 | ₩24,203 | ₩25,249 | ₩24,002 | ₩24,297 | +0.39% | 81.9만 |
|---|
| 2026.08.28 | ₩24,056 | ₩24,230 | ₩23,452 | ₩23,613 | -1.84% | 82.8만 |
|---|
| 2026.08.27 | ₩23,385 | ₩24,431 | ₩23,131 | ₩24,230 | +3.61% | 95.5만 |
|---|
| 2026.08.26 | ₩23,546 | ₩23,640 | ₩22,956 | ₩23,533 | -0.06% | 81만 |
|---|
| 2026.08.25 | ₩23,922 | ₩24,123 | ₩23,600 | ₩23,627 | -1.23% | 67.5만 |
|---|
| 2026.08.24 | ₩24,150 | ₩24,163 | ₩23,586 | ₩24,016 | -0.56% | 45.3만 |
|---|
| 2026.08.21 | ₩24,632 | ₩25,330 | ₩24,297 | ₩24,431 | -0.82% | 96.6만 |
|---|
| 2026.08.20 | ₩25,745 | ₩25,786 | ₩24,498 | ₩24,686 | -4.11% | 85.8만 |
|---|
| 2026.08.19 | ₩25,075 | ₩25,665 | ₩24,659 | ₩25,423 | +1.39% | 88만 |
|---|
| 2026.08.18 | ₩24,901 | ₩25,169 | ₩24,391 | ₩24,632 | -1.08% | 76.9만 |
|---|
| 2026.08.17 | ₩25,236 | ₩25,316 | ₩24,699 | ₩24,901 | -1.33% | 76만 |
|---|
| 2026.08.14 | ₩24,927 | ₩25,544 | ₩24,565 | ₩25,088 | +0.65% | 91.6만 |
|---|
| 2026.08.13 | ₩24,579 | ₩25,128 | ₩24,284 | ₩25,008 | +1.75% | 80.3만 |
|---|
| 2026.08.12 | ₩24,498 | ₩24,847 | ₩24,311 | ₩24,686 | +0.77% | 78.2만 |
|---|
| 2026.08.11 | ₩24,123 | ₩24,646 | ₩24,016 | ₩24,485 | +1.50% | 87.4만 |
|---|
| 2026.08.10 | ₩22,983 | ₩23,935 | ₩22,983 | ₩23,935 | +4.14% | 90.7만 |
|---|
| 2026.08.07 | ₩22,433 | ₩23,466 | ₩22,366 | ₩22,742 | +1.37% | 60.5만 |
|---|
| 2026.08.06 | ₩22,420 | ₩23,251 | ₩22,165 | ₩22,782 | +1.61% | 89.1만 |
|---|
| 2026.08.05 | ₩22,299 | ₩22,460 | ₩21,092 | ₩21,883 | -1.86% | 104.1만 |
|---|
| 2026.08.04 | ₩21,521 | ₩22,715 | ₩21,253 | ₩22,487 | +4.49% | 84.2만 |
|---|
| 2026.08.03 | ₩20,972 | ₩21,575 | ₩20,811 | ₩21,401 | +2.05% | 76만 |
|---|
| 2026.07.31 | ₩20,583 | ₩21,910 | ₩20,221 | ₩21,387 | +3.91% | 88.2만 |
|---|
| 2026.07.30 | ₩19,832 | ₩20,502 | ₩19,698 | ₩20,422 | +2.97% | 66.1만 |
|---|
| 2026.07.29 | ₩21,401 | ₩21,736 | ₩19,577 | ₩19,617 | -8.33% | 89.4만 |
|---|
| 2026.07.28 | ₩21,039 | ₩22,031 | ₩19,269 | ₩20,677 | -1.72% | 148.1만 |
|---|
| 2026.07.27 | ₩20,797 | ₩21,669 | ₩20,730 | ₩21,012 | +1.03% | 160.7만 |
|---|
| 2026.07.24 | ₩21,602 | ₩21,602 | ₩20,851 | ₩21,173 | -1.99% | 77만 |
|---|
| 2026.07.23 | ₩21,374 | ₩21,816 | ₩20,757 | ₩21,052 | -1.51% | 139.1만 |
|---|
| 2026.07.22 | ₩21,709 | ₩22,259 | ₩21,066 | ₩21,119 | -2.72% | 107.9만 |
|---|
| 2026.07.21 | ₩21,481 | ₩22,058 | ₩21,441 | ₩21,682 | +0.94% | 81.1만 |
|---|
| 2026.07.20 | ₩21,964 | ₩22,339 | ₩21,401 | ₩21,481 | -2.20% | 97.6만 |
|---|
| 2026.07.17 | ₩22,192 | ₩22,768 | ₩22,044 | ₩22,098 | -0.42% | 111.8만 |
|---|
| 2026.07.16 | ₩22,326 | ₩22,433 | ₩21,709 | ₩22,433 | +0.48% | 113.5만 |
|---|
| 2026.07.15 | ₩22,138 | ₩22,138 | ₩20,690 | ₩22,044 | -0.42% | 135만 |
|---|
| 2026.07.14 | ₩20,744 | ₩22,111 | ₩20,744 | ₩21,924 | +5.69% | 117.8만 |
|---|
| 2026.07.13 | ₩20,757 | ₩21,454 | ₩20,757 | ₩20,891 | +0.65% | 71.5만 |
|---|
| 2026.07.10 | ₩20,020 | ₩20,757 | ₩19,819 | ₩20,730 | +3.55% | 120.6만 |
|---|
| 2026.07.09 | ₩19,483 | ₩19,926 | ₩19,363 | ₩19,886 | +2.06% | 108.4만 |
|---|
| 2026.07.08 | ₩19,524 | ₩19,912 | ₩19,389 | ₩19,751 | +1.17% | 89.1만 |
|---|
| 2026.07.07 | ₩19,054 | ₩19,483 | ₩18,920 | ₩19,242 | +0.99% | 76.7만 |
|---|
| 2026.07.06 | ₩19,296 | ₩19,926 | ₩18,799 | ₩18,799 | -2.57% | 110.4만 |
|---|
| 2026.07.02 | ₩19,416 | ₩19,711 | ₩18,960 | ₩19,282 | -0.69% | 137만 |
|---|
| 2026.07.01 | ₩19,617 | ₩19,845 | ₩18,786 | ₩19,027 | -3.01% | 141.6만 |
|---|
| 2026.06.30 | ₩19,041 | ₩19,899 | ₩19,041 | ₩19,805 | +4.01% | 157.2만 |
|---|
| 2026.06.29 | ₩19,215 | ₩19,416 | ₩18,974 | ₩19,094 | -0.63% | 246.6만 |
|---|
| 2026.06.26 | ₩18,437 | ₩19,175 | ₩18,437 | ₩19,148 | +3.85% | 373.2만 |
|---|
| 2026.06.25 | ₩17,633 | ₩18,759 | ₩17,472 | ₩18,719 | +6.16% | 176.7만 |
|---|
| 2026.06.24 | ₩17,298 | ₩17,673 | ₩17,070 | ₩17,552 | +1.47% | 198.6만 |
|---|
| 2026.06.23 | ₩18,357 | ₩18,665 | ₩17,941 | ₩17,968 | -2.12% | 86.6만 |
|---|
| 2026.06.22 | ₩18,545 | ₩18,639 | ₩18,116 | ₩18,598 | +0.29% | 143.8만 |
|---|
| 2026.06.18 | ₩19,309 | ₩19,309 | ₩18,344 | ₩18,531 | -4.03% | 182.7만 |
|---|
| 2026.06.17 | ₩20,972 | ₩20,972 | ₩19,188 | ₩19,349 | -7.74% | 137.9만 |
|---|
| 2026.06.16 | ₩20,757 | ₩20,918 | ₩20,422 | ₩20,717 | -0.19% | 101.1만 |
|---|
| 2026.06.15 | ₩21,535 | ₩21,776 | ₩20,998 | ₩21,012 | -2.43% | 49.9만 |
|---|
| 2026.06.12 | ₩21,776 | ₩22,487 | ₩21,776 | ₩22,071 | +1.35% | 49만 |
|---|
| 2026.06.11 | ₩22,259 | ₩22,259 | ₩21,629 | ₩21,951 | -1.39% | 81.2만 |
|---|
| 2026.06.10 | ₩22,071 | ₩22,916 | ₩21,991 | ₩22,004 | -0.30% | 113만 |
|---|
| 2026.06.09 | ₩22,701 | ₩22,996 | ₩21,200 | ₩21,803 | -3.96% | 176.3만 |
|---|
| 2026.06.08 | ₩21,012 | ₩23,037 | ₩21,012 | ₩22,715 | +8.10% | 145만 |
|---|
| 2026.06.05 | ₩22,125 | ₩22,192 | ₩20,382 | ₩20,623 | -6.79% | 124.1만 |
|---|
| 2026.06.04 | ₩21,240 | ₩22,339 | ₩20,851 | ₩22,246 | +4.73% | 158.8만 |
|---|
| 2026.06.03 | ₩20,502 | ₩20,636 | ₩20,127 | ₩20,516 | +0.07% | 81.6만 |
|---|
| 2026.06.02 | ₩20,368 | ₩20,918 | ₩20,368 | ₩20,623 | +1.25% | 79.1만 |
|---|
| 2026.06.01 | ₩20,127 | ₩20,435 | ₩19,912 | ₩20,274 | +0.73% | 79.4만 |
|---|
| 2026.05.29 | ₩19,738 | ₩20,261 | ₩19,684 | ₩19,805 | +0.34% | 90.9만 |
|---|
| 2026.05.28 | ₩20,221 | ₩20,315 | ₩19,497 | ₩19,859 | -1.79% | 131.9만 |
|---|
| 2026.05.27 | ₩20,851 | ₩20,891 | ₩20,114 | ₩20,221 | -3.02% | 99만 |
|---|
| 2026.05.26 | ₩21,240 | ₩22,058 | ₩21,052 | ₩21,320 | +0.38% | 89.6만 |
|---|
| 2026.05.22 | ₩21,736 | ₩21,883 | ₩21,280 | ₩21,361 | -1.73% | 119만 |
|---|
| 2026.05.21 | ₩22,661 | ₩22,795 | ₩21,897 | ₩22,044 | -2.72% | 85.1만 |
|---|
| 2026.05.20 | ₩22,004 | ₩22,929 | ₩22,004 | ₩22,755 | +3.41% | 135만 |
|---|
| 2026.05.19 | ₩22,621 | ₩22,621 | ₩21,656 | ₩21,964 | -2.90% | 138.6만 |
|---|
| 2026.05.18 | ₩21,226 | ₩22,219 | ₩21,052 | ₩22,165 | +4.42% | 78.3만 |
|---|
| 2026.05.15 | ₩21,320 | ₩21,562 | ₩21,079 | ₩21,253 | -0.31% | 71.7만 |
|---|
| 2026.05.14 | ₩20,972 | ₩21,629 | ₩20,878 | ₩21,495 | +2.49% | 71.8만 |
|---|
| 2026.05.13 | ₩20,998 | ₩21,119 | ₩20,717 | ₩20,998 | 0.00% | 92만 |
|---|
| 2026.05.12 | ₩21,454 | ₩21,615 | ₩20,811 | ₩21,186 | -1.25% | 91.4만 |
|---|
| 2026.05.11 | ₩20,918 | ₩21,401 | ₩20,918 | ₩21,267 | +1.67% | 68.6만 |
|---|
| 2026.05.08 | ₩20,985 | ₩21,280 | ₩20,449 | ₩20,610 | -1.79% | 71.4만 |
|---|
| 2026.05.07 | ₩21,387 | ₩21,857 | ₩20,744 | ₩20,864 | -2.45% | 165.4만 |
|---|
| 2026.05.06 | ₩23,291 | ₩23,452 | ₩21,508 | ₩21,669 | -6.97% | 127.4만 |
|---|
| 2026.05.05 | ₩24,606 | ₩24,901 | ₩23,198 | ₩23,922 | -2.78% | 102.8만 |
|---|
| 2026.05.04 | ₩24,096 | ₩24,351 | ₩23,881 | ₩24,217 | +0.50% | 68만 |
|---|
| 2026.05.01 | ₩24,203 | ₩24,512 | ₩23,734 | ₩24,190 | -0.06% | 69.5만 |
|---|
| 2026.04.30 | ₩23,855 | ₩24,498 | ₩23,855 | ₩24,418 | +2.36% | 73.7만 |
|---|
| 2026.04.29 | ₩24,418 | ₩24,418 | ₩23,627 | ₩24,176 | -0.99% | 100.4만 |
|---|
| 2026.04.28 | ₩24,150 | ₩24,404 | ₩24,069 | ₩24,150 | 0.00% | 88만 |
|---|
| 2026.04.27 | ₩23,895 | ₩24,217 | ₩23,761 | ₩23,868 | -0.11% | 95.3만 |
|---|
| 2026.04.24 | ₩22,970 | ₩23,855 | ₩22,473 | ₩23,814 | +3.68% | 141.8만 |
|---|
| 2026.04.23 | ₩22,943 | ₩23,694 | ₩22,259 | ₩22,903 | -0.18% | 98.8만 |
|---|
| 2026.04.22 | ₩22,178 | ₩23,157 | ₩22,178 | ₩23,010 | +3.75% | 92.6만 |
|---|
| 2026.04.21 | ₩21,830 | ₩22,018 | ₩21,280 | ₩21,991 | +0.74% | 111.1만 |
|---|
| 2026.04.20 | ₩21,508 | ₩21,897 | ₩21,200 | ₩21,347 | -0.75% | 88.6만 |
|---|
| 2026.04.17 | ₩21,133 | ₩21,830 | ₩20,891 | ₩21,816 | +3.24% | 281만 |
|---|
| 2026.04.16 | ₩21,629 | ₩21,910 | ₩21,361 | ₩21,588 | -0.19% | 191.3만 |
|---|
| 2026.04.15 | ₩22,071 | ₩22,071 | ₩21,481 | ₩21,669 | -1.82% | 185.9만 |
|---|
| 2026.04.14 | ₩22,608 | ₩22,608 | ₩21,763 | ₩21,816 | -3.50% | 61.9만 |
|---|
| 2026.04.13 | ₩22,581 | ₩23,291 | ₩22,581 | ₩22,903 | +1.43% | 58.8만 |
|---|
| 2026.04.10 | ₩22,339 | ₩22,581 | ₩22,178 | ₩22,380 | +0.18% | 52.9만 |
|---|
| 2026.04.09 | ₩22,943 | ₩23,144 | ₩22,259 | ₩22,380 | -2.45% | 86만 |
|---|
| 2026.04.08 | ₩22,326 | ₩23,063 | ₩21,857 | ₩22,943 | +2.76% | 101.4만 |
|---|
| 2026.04.07 | ₩22,353 | ₩23,131 | ₩22,138 | ₩23,050 | +3.12% | 73.3만 |
|---|
| 2026.04.06 | ₩22,219 | ₩22,527 | ₩22,031 | ₩22,286 | +0.30% | 67.3만 |
|---|
| 2026.04.02 | ₩22,031 | ₩22,634 | ₩21,790 | ₩22,339 | +1.40% | 83.6만 |
|---|
| 2026.04.01 | ₩22,956 | ₩23,305 | ₩21,790 | ₩21,790 | -5.08% | 119.2만 |
|---|
| 2026.03.31 | ₩23,506 | ₩24,016 | ₩23,090 | ₩23,345 | -0.68% | 189.9만 |
|---|
| 2026.03.30 | ₩24,431 | ₩24,431 | ₩23,023 | ₩23,063 | -5.60% | 164.5만 |
|---|
| 2026.03.27 | ₩23,868 | ₩24,109 | ₩23,291 | ₩24,016 | +0.62% | 131.7만 |
|---|
| 2026.03.26 | ₩23,721 | ₩24,096 | ₩23,372 | ₩23,895 | +0.73% | 128만 |
|---|
| 2026.03.25 | ₩24,445 | ₩24,659 | ₩23,868 | ₩23,895 | -2.25% | 90만 |
|---|
| 2026.03.24 | ₩23,613 | ₩24,766 | ₩23,546 | ₩24,659 | +4.43% | 148.3만 |
|---|
| 2026.03.23 | ₩22,178 | ₩24,083 | ₩22,178 | ₩23,881 | +7.68% | 147.1만 |
|---|
| 2026.03.20 | ₩22,527 | ₩22,675 | ₩21,977 | ₩22,326 | -0.89% | 275.5만 |
|---|
| 2026.03.19 | ₩21,937 | ₩22,768 | ₩21,468 | ₩22,460 | +2.38% | 116.8만 |
|---|
| 2026.03.18 | ₩22,634 | ₩22,929 | ₩22,098 | ₩22,098 | -2.37% | 114.4만 |
|---|
| 2026.03.17 | ₩22,393 | ₩23,050 | ₩22,326 | ₩22,742 | +1.56% | 60.7만 |
|---|
| 2026.03.16 | ₩21,642 | ₩22,219 | ₩21,347 | ₩22,071 | +1.98% | 80.1만 |
|---|
| 2026.03.13 | ₩21,441 | ₩21,763 | ₩21,092 | ₩21,642 | +0.94% | 105.4만 |
|---|
| 2026.03.12 | ₩22,393 | ₩22,661 | ₩21,066 | ₩21,401 | -4.43% | 159.3만 |
|---|
| 2026.03.11 | ₩22,500 | ₩23,211 | ₩22,339 | ₩22,768 | +1.19% | 98.6만 |
|---|
| 2026.03.10 | ₩22,608 | ₩23,104 | ₩22,178 | ₩22,916 | +1.36% | 135.9만 |
|---|
| 2026.03.09 | ₩22,205 | ₩22,809 | ₩21,696 | ₩22,782 | +2.60% | 119.8만 |
|---|
| 2026.03.06 | ₩22,259 | ₩22,675 | ₩21,816 | ₩22,313 | +0.24% | 119만 |
|---|
| 2026.03.05 | ₩22,058 | ₩22,675 | ₩21,910 | ₩22,527 | +2.13% | 109.3만 |
|---|
| 2026.03.04 | ₩22,634 | ₩23,251 | ₩21,937 | ₩22,044 | -2.61% | 154.7만 |
|---|
| 2026.03.03 | ₩23,238 | ₩23,238 | ₩22,111 | ₩22,621 | -2.65% | 94.5만 |
|---|
| 2026.03.02 | ₩24,431 | ₩24,498 | ₩22,876 | ₩23,399 | -4.23% | 106만 |
|---|
| 2026.02.27 | ₩23,332 | ₩24,257 | ₩23,077 | ₩23,948 | +2.64% | 148.2만 |
|---|
| 2026.02.26 | ₩22,809 | ₩23,560 | ₩22,326 | ₩23,332 | +2.29% | 88.8만 |
|---|
| 2026.02.25 | ₩24,002 | ₩24,016 | ₩22,822 | ₩23,198 | -3.35% | 120.8만 |
|---|
| 2026.02.24 | ₩24,284 | ₩24,391 | ₩23,452 | ₩23,774 | -2.10% | 100.4만 |
|---|
| 2026.02.23 | ₩24,109 | ₩25,115 | ₩23,305 | ₩24,378 | +1.11% | 191.2만 |
|---|
| 2026.02.20 | ₩23,560 | ₩24,243 | ₩23,063 | ₩23,855 | +1.25% | 141.1만 |
|---|
| 2026.02.19 | ₩21,240 | ₩24,646 | ₩20,489 | ₩23,841 | +12.25% | 328.3만 |
|---|
| 2026.02.18 | ₩22,125 | ₩22,929 | ₩22,125 | ₩22,460 | +1.52% | 114.5만 |
|---|
| 2026.02.17 | ₩21,937 | ₩21,951 | ₩21,267 | ₩21,870 | -0.31% | 67.9만 |
|---|
| 2026.02.13 | ₩21,897 | ₩22,366 | ₩21,629 | ₩21,897 | 0.00% | 71.9만 |
|---|
| 2026.02.12 | ₩22,701 | ₩22,795 | ₩21,092 | ₩21,723 | -4.31% | 77만 |
|---|
| 2026.02.11 | ₩22,473 | ₩22,782 | ₩21,870 | ₩22,608 | +0.60% | 74.3만 |
|---|
| 2026.02.10 | ₩22,353 | ₩22,380 | ₩21,535 | ₩21,870 | -2.16% | 49.3만 |
|---|
| 2026.02.09 | ₩22,339 | ₩22,648 | ₩22,138 | ₩22,339 | 0.00% | 67.8만 |
|---|
| 2026.02.06 | ₩21,052 | ₩22,514 | ₩20,905 | ₩22,339 | +6.11% | 77.8만 |
|---|
| 2026.02.05 | ₩21,039 | ₩21,441 | ₩20,341 | ₩20,784 | -1.21% | 66.5만 |
|---|
| 2026.02.04 | ₩21,776 | ₩22,018 | ₩20,958 | ₩21,562 | -0.99% | 93.4만 |
|---|
| 2026.02.03 | ₩21,588 | ₩22,071 | ₩20,972 | ₩21,696 | +0.50% | 78.1만 |
|---|
| 2026.02.02 | ₩20,811 | ₩21,951 | ₩20,771 | ₩21,575 | +3.67% | 100.6만 |
|---|
| 2026.01.30 | ₩21,441 | ₩22,018 | ₩20,891 | ₩21,468 | +0.13% | 140.8만 |
|---|
| 2026.01.29 | ₩21,508 | ₩22,058 | ₩21,280 | ₩21,763 | +1.18% | 194만 |
|---|
| 2026.01.28 | ₩21,749 | ₩21,763 | ₩20,422 | ₩20,784 | -4.44% | 134.9만 |
|---|
| 2026.01.27 | ₩21,454 | ₩21,883 | ₩21,334 | ₩21,562 | +0.50% | 68.4만 |
|---|
| 2026.01.26 | ₩21,723 | ₩21,723 | ₩21,253 | ₩21,347 | -1.73% | 92.2만 |
|---|
| 2026.01.23 | ₩21,977 | ₩22,500 | ₩21,307 | ₩21,387 | -2.68% | 101.2만 |
|---|
| 2026.01.22 | ₩21,441 | ₩21,602 | ₩21,146 | ₩21,575 | +0.63% | 110.9만 |
|---|
| 2026.01.21 | ₩20,851 | ₩21,816 | ₩20,744 | ₩21,575 | +3.47% | 151.7만 |
|---|
| 2026.01.20 | ₩21,709 | ₩21,816 | ₩20,274 | ₩20,408 | -5.99% | 148.2만 |
|---|
| 2026.01.16 | ₩21,924 | ₩22,125 | ₩21,656 | ₩21,736 | -0.86% | 75.7만 |
|---|
| 2026.01.15 | ₩21,830 | ₩22,138 | ₩21,521 | ₩21,776 | -0.25% | 147.4만 |
|---|
| 2026.01.14 | ₩21,106 | ₩22,500 | ₩20,730 | ₩21,803 | +3.30% | 215.4만 |
|---|
| 2026.01.13 | ₩19,564 | ₩20,757 | ₩19,564 | ₩20,543 | +5.00% | 109.6만 |
|---|
| 2026.01.12 | ₩19,577 | ₩19,671 | ₩18,987 | ₩19,349 | -1.16% | 63.5만 |
|---|
| 2026.01.09 | ₩19,631 | ₩19,912 | ₩19,027 | ₩19,537 | -0.48% | 99.7만 |
|---|
| 2026.01.08 | ₩18,934 | ₩19,698 | ₩18,826 | ₩19,631 | +3.68% | 66.4만 |
|---|
| 2026.01.07 | ₩19,068 | ₩19,121 | ₩18,719 | ₩18,866 | -1.05% | 75.6만 |
|---|
| 2026.01.06 | ₩19,001 | ₩19,135 | ₩18,773 | ₩19,027 | +0.14% | 81.6만 |
|---|
| 2026.01.05 | ₩19,524 | ₩20,033 | ₩19,161 | ₩19,188 | -1.72% | 170.3만 |
|---|
| 2026.01.02 | ₩18,008 | ₩18,397 | ₩17,686 | ₩18,290 | +1.56% | 80.1만 |
|---|
| 2025.12.31 | ₩18,089 | ₩18,276 | ₩17,834 | ₩17,901 | -1.04% | 57.3만 |
|---|
| 2025.12.30 | ₩18,156 | ₩18,424 | ₩18,116 | ₩18,142 | -0.07% | 117.2만 |
|---|
| 2025.12.29 | ₩18,129 | ₩18,344 | ₩17,941 | ₩18,183 | +0.30% | 88.8만 |
|---|
| 2025.12.26 | ₩18,116 | ₩18,116 | ₩17,821 | ₩17,941 | -0.96% | 41.6만 |
|---|
| 2025.12.24 | ₩18,357 | ₩18,357 | ₩17,995 | ₩18,062 | -1.61% | 36만 |
|---|
| 2025.12.23 | ₩18,049 | ₩18,276 | ₩17,686 | ₩18,223 | +0.97% | 82.4만 |
|---|
| 2025.12.22 | ₩17,633 | ₩18,196 | ₩17,633 | ₩17,874 | +1.37% | 127.3만 |
|---|
| 2025.12.19 | ₩16,869 | ₩17,432 | ₩16,801 | ₩17,391 | +3.10% | 569.5만 |
|---|
| 2025.12.18 | ₩17,298 | ₩17,552 | ₩16,748 | ₩16,788 | -2.95% | 171만 |
|---|
| 2025.12.17 | ₩17,137 | ₩17,700 | ₩17,070 | ₩17,660 | +3.05% | 142.3만 |
|---|
| 2025.12.16 | ₩18,156 | ₩18,156 | ₩16,681 | ₩16,962 | -6.57% | 143.1만 |
|---|
| 2025.12.15 | ₩18,907 | ₩18,907 | ₩18,397 | ₩18,478 | -2.27% | 96.6만 |
|---|
| 2025.12.12 | ₩19,658 | ₩19,684 | ₩18,706 | ₩18,826 | -4.23% | 87.4만 |
|---|
| 2025.12.11 | ₩19,363 | ₩19,993 | ₩19,363 | ₩19,631 | +1.39% | 94.3만 |
|---|
| 2025.12.10 | ₩19,631 | ₩19,832 | ₩19,322 | ₩19,617 | -0.07% | 143.7만 |
|---|
| 2025.12.09 | ₩19,403 | ₩19,859 | ₩19,403 | ₩19,711 | +1.59% | 83.9만 |
|---|
| 2025.12.08 | ₩19,792 | ₩19,953 | ₩19,389 | ₩19,430 | -1.83% | 60.6만 |
|---|
| 2025.12.05 | ₩19,912 | ₩20,073 | ₩19,778 | ₩19,939 | +0.13% | 67.4만 |
|---|
| 2025.12.04 | ₩20,127 | ₩20,167 | ₩19,711 | ₩19,912 | -1.07% | 69.3만 |
|---|
| 2025.12.03 | ₩19,269 | ₩20,114 | ₩19,215 | ₩20,087 | +4.24% | 117.6만 |
|---|
| 2025.12.02 | ₩19,027 | ₩19,094 | ₩18,236 | ₩18,960 | -0.35% | 112만 |
|---|
| 2025.12.01 | ₩18,732 | ₩19,188 | ₩18,732 | ₩19,094 | +1.93% | 84.1만 |
|---|
| 2025.11.28 | ₩18,558 | ₩18,947 | ₩18,344 | ₩18,706 | +0.79% | 38.6만 |
|---|
| 2025.11.26 | ₩18,639 | ₩18,813 | ₩18,451 | ₩18,464 | -0.94% | 56.4만 |
|---|
| 2025.11.25 | ₩18,451 | ₩18,773 | ₩18,008 | ₩18,759 | +1.67% | 59.8만 |
|---|
| 2025.11.24 | ₩18,169 | ₩18,679 | ₩18,008 | ₩18,411 | +1.33% | 109.8만 |
|---|
| 2025.11.21 | ₩17,633 | ₩18,719 | ₩17,351 | ₩18,504 | +4.94% | 82만 |
|---|
| 2025.11.20 | ₩18,236 | ₩18,853 | ₩17,593 | ₩17,660 | -3.16% | 186.7만 |
|---|
| 2025.11.19 | ₩18,022 | ₩18,330 | ₩17,767 | ₩18,008 | -0.07% | 89.8만 |
|---|
| 2025.11.18 | ₩17,807 | ₩18,639 | ₩17,700 | ₩18,612 | +4.52% | 79.2만 |
|---|
| 2025.11.17 | ₩18,129 | ₩18,518 | ₩17,686 | ₩18,049 | -0.44% | 99.2만 |
|---|
| 2025.11.14 | ₩18,062 | ₩18,545 | ₩17,633 | ₩18,116 | +0.30% | 123.7만 |
|---|
| 2025.11.13 | ₩18,276 | ₩18,585 | ₩17,660 | ₩18,035 | -1.32% | 119.3만 |
|---|
| 2025.11.12 | ₩18,732 | ₩18,974 | ₩17,955 | ₩18,370 | -1.93% | 158.1만 |
|---|
| 2025.11.11 | ₩18,451 | ₩19,081 | ₩18,451 | ₩19,027 | +3.12% | 110.1만 |
|---|
| 2025.11.10 | ₩17,539 | ₩18,706 | ₩17,110 | ₩18,531 | +5.66% | 159.9만 |
|---|
| 2025.11.07 | ₩17,418 | ₩17,713 | ₩17,029 | ₩17,365 | -0.31% | 187.9만 |
|---|
| 2025.11.06 | ₩18,612 | ₩18,880 | ₩17,512 | ₩17,526 | -5.84% | 136.9만 |
|---|
| 2025.11.05 | ₩18,451 | ₩18,840 | ₩18,424 | ₩18,652 | +1.09% | 145.4만 |
|---|
| 2025.11.04 | ₩18,196 | ₩18,612 | ₩18,196 | ₩18,451 | +1.40% | 111만 |
|---|
| 2025.11.03 | ₩18,290 | ₩18,866 | ₩17,955 | ₩18,853 | +3.08% | 134.8만 |
|---|
| 2025.10.31 | ₩18,732 | ₩18,866 | ₩18,102 | ₩18,209 | -2.79% | 132.8만 |
|---|
| 2025.10.30 | ₩18,652 | ₩19,188 | ₩18,504 | ₩18,719 | +0.36% | 77만 |
|---|
| 2025.10.29 | ₩18,625 | ₩19,483 | ₩18,625 | ₩18,920 | +1.58% | 173.8만 |
|---|
| 2025.10.28 | ₩18,491 | ₩18,652 | ₩18,236 | ₩18,612 | +0.65% | 117.7만 |
|---|
| 2025.10.27 | ₩18,665 | ₩18,692 | ₩18,116 | ₩18,504 | -0.86% | 69.9만 |
|---|
| 2025.10.24 | ₩18,169 | ₩18,759 | ₩18,075 | ₩18,384 | +1.18% | 104.2만 |
|---|
| 2025.10.23 | ₩17,459 | ₩18,920 | ₩16,761 | ₩18,142 | +3.92% | 206.2만 |
|---|
| 2025.10.22 | ₩17,459 | ₩18,276 | ₩17,177 | ₩18,116 | +3.76% | 165.4만 |
|---|
| 2025.10.21 | ₩17,257 | ₩17,713 | ₩17,096 | ₩17,164 | -0.54% | 89.1만 |
|---|
| 2025.10.20 | ₩16,855 | ₩17,298 | ₩16,855 | ₩17,070 | +1.27% | 84.6만 |
|---|
| 2025.10.17 | ₩16,734 | ₩16,989 | ₩16,506 | ₩16,681 | -0.32% | 68.5만 |
|---|
| 2025.10.16 | ₩16,734 | ₩17,096 | ₩16,600 | ₩16,962 | +1.36% | 178.7만 |
|---|
| 2025.10.15 | ₩16,936 | ₩17,231 | ₩16,614 | ₩16,855 | -0.48% | 96.2만 |
|---|
| 2025.10.14 | ₩16,104 | ₩16,801 | ₩15,984 | ₩16,574 | +2.91% | 63.3만 |
|---|
| 2025.10.13 | ₩16,493 | ₩16,761 | ₩16,131 | ₩16,667 | +1.06% | 101.4만 |
|---|
| 2025.10.10 | ₩17,096 | ₩17,244 | ₩16,118 | ₩16,131 | -5.65% | 181.7만 |
|---|