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 | ₩21,905 | ₩23,072 | ₩20,469 | ₩21,690 | -0.98% | 465.6만 |
| 2026.09.28–2026.10.02 | ₩22,119 | ₩22,562 | ₩20,617 | ₩21,864 | -1.15% | 456.1만 |
| 2026.09.21–2026.09.25 | ₩21,784 | ₩23,072 | ₩21,475 | ₩21,905 | +0.55% | 296.6만 |
| 2026.09.14–2026.09.18 | ₩23,501 | ₩23,581 | ₩21,475 | ₩22,079 | -6.05% | 535.8만 |
| 2026.09.08–2026.09.11 | ₩24,494 | ₩24,976 | ₩23,300 | ₩23,581 | -3.72% | 274.1만 |
| 2026.08.31–2026.09.04 | ₩24,212 | ₩25,258 | ₩22,723 | ₩24,091 | -0.50% | 417.3만 |
| 2026.08.24–2026.08.28 | ₩24,158 | ₩24,440 | ₩22,964 | ₩23,622 | -2.22% | 372.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,245 |
| ₩25,795 |
| ₩24,306 |
| ₩24,440 |
| -3.19% |
| 423.3만 |
| 2026.08.10–2026.08.14 | ₩22,991 | ₩25,553 | ₩22,991 | ₩25,097 | +9.16% | 428.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,979 | ₩23,474 | ₩20,818 | ₩22,750 | +8.44% | 413.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,805 | ₩22,039 | ₩19,276 | ₩21,395 | +2.84% | 552.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,972 | ₩22,347 | ₩20,765 | ₩21,180 | -3.60% | 502.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,765 | ₩22,777 | ₩20,697 | ₩22,106 | +6.46% | 549.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,302 | ₩20,765 | ₩18,806 | ₩20,738 | +7.44% | 505.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,222 | ₩19,906 | ₩18,793 | ₩19,289 | +0.35% | 682.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,551 | ₩19,182 | ₩17,076 | ₩19,155 | +3.25% | 978.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,543 | ₩21,784 | ₩18,350 | ₩18,538 | -13.95% | 471.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,019 | ₩23,045 | ₩21,019 | ₩22,079 | +5.04% | 564.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,134 | ₩22,347 | ₩19,919 | ₩20,630 | +2.47% | 523.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,247 | ₩22,066 | ₩19,504 | ₩19,812 | -6.76% | 411.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,234 | ₩22,938 | ₩21,060 | ₩21,368 | +0.63% | 556만 |
|---|
| 2026.05.11–2026.05.15 | ₩20,926 | ₩21,636 | ₩20,724 | ₩21,261 | +1.60% | 395.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩24,105 | ₩24,909 | ₩20,456 | ₩20,617 | -14.47% | 534.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,903 | ₩24,520 | ₩23,635 | ₩24,198 | +1.23% | 426.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,516 | ₩23,863 | ₩21,207 | ₩23,823 | +10.72% | 532.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,589 | ₩23,300 | ₩20,899 | ₩21,824 | -3.38% | 779만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,227 | ₩23,152 | ₩21,864 | ₩22,388 | +0.72% | 380.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,440 | ₩24,440 | ₩21,797 | ₩22,347 | -8.56% | 557.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,186 | ₩24,775 | ₩22,186 | ₩24,024 | +8.28% | 644.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,650 | ₩23,058 | ₩21,355 | ₩22,334 | +3.16% | 647.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,213 | ₩23,219 | ₩21,073 | ₩21,650 | -2.54% | 619.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,440 | ₩24,507 | ₩21,824 | ₩22,321 | -8.67% | 583.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,118 | ₩25,124 | ₩22,334 | ₩23,957 | -0.67% | 649.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,945 | ₩24,655 | ₩20,496 | ₩23,863 | +8.74% | 651.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,347 | ₩22,803 | ₩21,100 | ₩21,905 | -1.98% | 340.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,818 | ₩22,522 | ₩20,349 | ₩22,347 | +7.35% | 416.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,730 | ₩22,066 | ₩20,429 | ₩21,475 | -1.17% | 630.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩21,717 | ₩22,508 | ₩20,282 | ₩21,395 | -1.48% | 512.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,584 | ₩22,508 | ₩18,994 | ₩21,744 | +11.03% | 611.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,530 | ₩20,040 | ₩18,726 | ₩19,544 | +0.07% | 493.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,135 | ₩18,431 | ₩17,693 | ₩18,296 | +0.89% | 343.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,639 | ₩18,363 | ₩17,639 | ₩17,948 | +1.75% | 287.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,913 | ₩18,913 | ₩16,687 | ₩17,398 | -8.01% | 1122.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,799 | ₩20,000 | ₩18,712 | ₩18,833 | -4.88% | 469.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,739 | ₩20,174 | ₩18,243 | ₩19,946 | +6.44% | 450.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,176 | ₩18,954 | ₩18,015 | ₩18,712 | +2.95% | 264.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,135 | ₩18,860 | ₩17,357 | ₩18,511 | +2.07% | 537만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,545 | ₩19,088 | ₩17,116 | ₩18,122 | +3.29% | 671.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,296 | ₩18,887 | ₩17,036 | ₩17,371 | -5.06% | 715.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,672 | ₩19,490 | ₩18,109 | ₩18,216 | -2.44% | 571.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,861 | ₩18,927 | ₩16,767 | ₩18,390 | +9.07% | 649.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,499 | ₩17,237 | ₩15,989 | ₩16,687 | +1.14% | 508만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,103 | ₩17,250 | ₩16,123 | ₩16,137 | -5.65% | 181.7만 |
|---|