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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩21,900 | ₩23,067 | ₩20,465 | ₩21,686 | -0.98% | 465.6만 |
| 2026.09.28–2026.10.02 | ₩22,115 | ₩22,557 | ₩20,613 | ₩21,860 | -1.15% | 456.1만 |
| 2026.09.21–2026.09.25 | ₩21,780 | ₩23,067 | ₩21,471 | ₩21,900 | +0.55% | 296.6만 |
| 2026.09.14–2026.09.18 | ₩23,496 | ₩23,577 | ₩21,471 | ₩22,075 | -6.05% | 535.8만 |
| 2026.09.08–2026.09.11 | ₩24,489 | ₩24,971 | ₩23,295 | ₩23,577 | -3.72% | 274.1만 |
| 2026.08.31–2026.09.04 | ₩24,207 | ₩25,253 | ₩22,718 | ₩24,086 | -0.50% | 417.3만 |
| 2026.08.24–2026.08.28 | ₩24,153 | ₩24,435 | ₩22,960 | ₩23,617 | -2.22% | 372.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,240 |
| ₩25,790 |
| ₩24,301 |
| ₩24,435 |
| -3.19% |
| 423.3만 |
| 2026.08.10–2026.08.14 | ₩22,987 | ₩25,548 | ₩22,987 | ₩25,092 | +9.16% | 428.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,975 | ₩23,469 | ₩20,814 | ₩22,745 | +8.44% | 413.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,801 | ₩22,034 | ₩19,272 | ₩21,391 | +2.84% | 552.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,967 | ₩22,343 | ₩20,760 | ₩21,176 | -3.60% | 502.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,760 | ₩22,772 | ₩20,693 | ₩22,101 | +6.46% | 549.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,299 | ₩20,760 | ₩18,802 | ₩20,734 | +7.44% | 505.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,218 | ₩19,902 | ₩18,789 | ₩19,285 | +0.35% | 682.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,548 | ₩19,178 | ₩17,072 | ₩19,151 | +3.25% | 978.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,538 | ₩21,780 | ₩18,346 | ₩18,534 | -13.95% | 471.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,015 | ₩23,040 | ₩21,015 | ₩22,075 | +5.04% | 564.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,130 | ₩22,343 | ₩19,915 | ₩20,626 | +2.47% | 523.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,243 | ₩22,061 | ₩19,500 | ₩19,808 | -6.76% | 411.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,230 | ₩22,933 | ₩21,055 | ₩21,364 | +0.63% | 556만 |
|---|
| 2026.05.11–2026.05.15 | ₩20,921 | ₩21,632 | ₩20,720 | ₩21,257 | +1.60% | 395.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩24,100 | ₩24,904 | ₩20,452 | ₩20,613 | -14.47% | 534.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,899 | ₩24,515 | ₩23,630 | ₩24,194 | +1.23% | 426.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,511 | ₩23,858 | ₩21,203 | ₩23,818 | +10.72% | 532.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,584 | ₩23,295 | ₩20,894 | ₩21,820 | -3.38% | 779만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,222 | ₩23,148 | ₩21,860 | ₩22,383 | +0.72% | 380.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,435 | ₩24,435 | ₩21,793 | ₩22,343 | -8.56% | 557.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,182 | ₩24,770 | ₩22,182 | ₩24,019 | +8.28% | 644.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,646 | ₩23,054 | ₩21,350 | ₩22,329 | +3.16% | 647.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,209 | ₩23,215 | ₩21,069 | ₩21,646 | -2.54% | 619.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,435 | ₩24,502 | ₩21,820 | ₩22,316 | -8.67% | 583.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,113 | ₩25,119 | ₩22,329 | ₩23,952 | -0.67% | 649.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,941 | ₩24,650 | ₩20,492 | ₩23,858 | +8.74% | 651.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,343 | ₩22,799 | ₩21,096 | ₩21,900 | -1.98% | 340.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,814 | ₩22,517 | ₩20,345 | ₩22,343 | +7.35% | 416.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,726 | ₩22,061 | ₩20,425 | ₩21,471 | -1.17% | 630.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩21,713 | ₩22,504 | ₩20,278 | ₩21,391 | -1.48% | 512.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,580 | ₩22,504 | ₩18,990 | ₩21,739 | +11.03% | 611.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,527 | ₩20,036 | ₩18,722 | ₩19,540 | +0.07% | 493.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,132 | ₩18,427 | ₩17,689 | ₩18,293 | +0.89% | 343.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,636 | ₩18,360 | ₩17,636 | ₩17,944 | +1.75% | 287.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,910 | ₩18,910 | ₩16,683 | ₩17,394 | -8.01% | 1122.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,795 | ₩19,996 | ₩18,708 | ₩18,829 | -4.88% | 469.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,735 | ₩20,170 | ₩18,239 | ₩19,942 | +6.44% | 450.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,172 | ₩18,950 | ₩18,011 | ₩18,708 | +2.95% | 264.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,132 | ₩18,856 | ₩17,354 | ₩18,507 | +2.07% | 537만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,542 | ₩19,084 | ₩17,113 | ₩18,118 | +3.29% | 671.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,293 | ₩18,883 | ₩17,032 | ₩17,367 | -5.06% | 715.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,668 | ₩19,486 | ₩18,105 | ₩18,212 | -2.44% | 571.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,858 | ₩18,923 | ₩16,764 | ₩18,387 | +9.07% | 649.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,496 | ₩17,233 | ₩15,986 | ₩16,683 | +1.14% | 508만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,099 | ₩17,247 | ₩16,120 | ₩16,134 | -5.65% | 181.7만 |
|---|