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 | ₩21,883 | ₩23,048 | ₩20,449 | ₩21,668 | -0.98% | 465.6만 |
| 2026.09.28–2026.10.02 | ₩22,097 | ₩22,539 | ₩20,596 | ₩21,842 | -1.15% | 456.1만 |
| 2026.09.21–2026.09.25 | ₩21,762 | ₩23,048 | ₩21,454 | ₩21,883 | +0.55% | 296.6만 |
| 2026.09.14–2026.09.18 | ₩23,477 | ₩23,558 | ₩21,454 | ₩22,057 | -6.05% | 535.8만 |
| 2026.09.08–2026.09.11 | ₩24,469 | ₩24,951 | ₩23,276 | ₩23,558 | -3.72% | 274.1만 |
| 2026.08.31–2026.09.04 | ₩24,187 | ₩25,233 | ₩22,700 | ₩24,067 | -0.50% | 417.3만 |
| 2026.08.24–2026.08.28 | ₩24,134 | ₩24,415 | ₩22,941 | ₩23,598 | -2.22% | 372.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,219 |
| ₩25,769 |
| ₩24,281 |
| ₩24,415 |
| -3.19% |
| 423.3만 |
| 2026.08.10–2026.08.14 | ₩22,968 | ₩25,527 | ₩22,968 | ₩25,072 | +9.16% | 428.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,958 | ₩23,450 | ₩20,797 | ₩22,727 | +8.44% | 413.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,784 | ₩22,017 | ₩19,256 | ₩21,373 | +2.84% | 552.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,950 | ₩22,325 | ₩20,744 | ₩21,159 | -3.60% | 502.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,744 | ₩22,754 | ₩20,677 | ₩22,084 | +6.46% | 549.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,283 | ₩20,744 | ₩18,787 | ₩20,717 | +7.44% | 505.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,202 | ₩19,886 | ₩18,774 | ₩19,269 | +0.35% | 682.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,532 | ₩19,162 | ₩17,058 | ₩19,135 | +3.25% | 978.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,521 | ₩21,762 | ₩18,331 | ₩18,519 | -13.95% | 471.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,998 | ₩23,022 | ₩20,998 | ₩22,057 | +5.04% | 564.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,114 | ₩22,325 | ₩19,899 | ₩20,610 | +2.47% | 523.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,226 | ₩22,043 | ₩19,484 | ₩19,792 | -6.76% | 411.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,213 | ₩22,914 | ₩21,038 | ₩21,347 | +0.63% | 556만 |
|---|
| 2026.05.11–2026.05.15 | ₩20,904 | ₩21,615 | ₩20,703 | ₩21,239 | +1.60% | 395.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩24,080 | ₩24,884 | ₩20,435 | ₩20,596 | -14.47% | 534.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,879 | ₩24,496 | ₩23,611 | ₩24,174 | +1.23% | 426.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,494 | ₩23,839 | ₩21,186 | ₩23,799 | +10.72% | 532.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,566 | ₩23,276 | ₩20,878 | ₩21,802 | -3.38% | 779만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,204 | ₩23,129 | ₩21,842 | ₩22,365 | +0.72% | 380.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,415 | ₩24,415 | ₩21,775 | ₩22,325 | -8.56% | 557.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,164 | ₩24,750 | ₩22,164 | ₩24,000 | +8.28% | 644.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,628 | ₩23,035 | ₩21,333 | ₩22,311 | +3.16% | 647.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,191 | ₩23,196 | ₩21,052 | ₩21,628 | -2.54% | 619.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,415 | ₩24,482 | ₩21,802 | ₩22,298 | -8.67% | 583.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,094 | ₩25,099 | ₩22,311 | ₩23,933 | -0.67% | 649.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,923 | ₩24,630 | ₩20,476 | ₩23,839 | +8.74% | 651.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,325 | ₩22,780 | ₩21,079 | ₩21,883 | -1.98% | 340.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,797 | ₩22,499 | ₩20,328 | ₩22,325 | +7.35% | 416.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,708 | ₩22,043 | ₩20,409 | ₩21,454 | -1.17% | 630.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩21,695 | ₩22,486 | ₩20,261 | ₩21,373 | -1.48% | 512.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,564 | ₩22,486 | ₩18,975 | ₩21,722 | +11.03% | 611.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,511 | ₩20,020 | ₩18,707 | ₩19,524 | +0.07% | 493.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,117 | ₩18,412 | ₩17,675 | ₩18,278 | +0.89% | 343.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,621 | ₩18,345 | ₩17,621 | ₩17,929 | +1.75% | 287.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,894 | ₩18,894 | ₩16,670 | ₩17,380 | -8.01% | 1122.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,779 | ₩19,980 | ₩18,693 | ₩18,814 | -4.88% | 469.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,720 | ₩20,154 | ₩18,224 | ₩19,926 | +6.44% | 450.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,157 | ₩18,934 | ₩17,996 | ₩18,693 | +2.95% | 264.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,117 | ₩18,841 | ₩17,340 | ₩18,492 | +2.07% | 537만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,527 | ₩19,068 | ₩17,099 | ₩18,104 | +3.29% | 671.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,278 | ₩18,867 | ₩17,018 | ₩17,353 | -5.06% | 715.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,653 | ₩19,470 | ₩18,090 | ₩18,197 | -2.44% | 571.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,844 | ₩18,908 | ₩16,750 | ₩18,372 | +9.07% | 649.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,482 | ₩17,219 | ₩15,973 | ₩16,670 | +1.14% | 508만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,085 | ₩17,233 | ₩16,107 | ₩16,120 | -5.65% | 181.7만 |
|---|