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 | ₩21,816 | ₩22,231 | ₩21,574 | ₩21,668 | -0.68% | 64.5만 |
| 2026.10.08 | ₩21,092 | ₩21,950 | ₩20,449 | ₩21,722 | +2.99% | 91.4만 |
| 2026.10.07 | ₩22,124 | ₩22,124 | ₩20,502 | ₩20,837 | -5.81% | 146.1만 |
| 2026.10.06 | ₩22,512 | ₩22,646 | ₩21,668 | ₩21,749 | -3.39% | 71.6만 |
| 2026.10.05 | ₩21,883 | ₩23,048 | ₩21,883 | ₩22,472 | +2.69% | 91.9만 |
| 2026.10.02 | ₩21,883 | ₩22,539 | ₩21,722 | ₩21,842 | -0.18% | 80.4만 |
| 2026.10.01 | ₩21,132 | ₩22,043 | ₩20,596 | ₩21,842 | +3.36% | 81.9만 |
| 2026.09.30 | ₩21,253 | ₩21,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,132 |
| -0.57% |
| 92.3만 |
| 2026.09.29 | ₩21,641 | ₩22,137 | ₩21,266 | ₩21,400 | -1.11% | 93.7만 |
|---|
| 2026.09.28 | ₩22,097 | ₩22,231 | ₩21,454 | ₩21,869 | -1.03% | 107.9만 |
|---|
| 2026.09.25 | ₩22,218 | ₩23,048 | ₩21,883 | ₩21,883 | -1.51% | 61.5만 |
|---|
| 2026.09.24 | ₩22,378 | ₩22,553 | ₩21,856 | ₩22,405 | +0.12% | 65.9만 |
|---|
| 2026.09.23 | ₩21,963 | ₩22,526 | ₩21,735 | ₩22,124 | +0.73% | 43.4만 |
|---|
| 2026.09.22 | ₩21,842 | ₩22,432 | ₩21,534 | ₩21,950 | +0.49% | 70.4만 |
|---|
| 2026.09.21 | ₩21,762 | ₩22,338 | ₩21,454 | ₩21,990 | +1.05% | 55.5만 |
|---|
| 2026.09.18 | ₩21,896 | ₩22,151 | ₩21,494 | ₩22,057 | +0.73% | 162.3만 |
|---|
| 2026.09.17 | ₩22,231 | ₩22,258 | ₩21,896 | ₩21,976 | -1.15% | 79.5만 |
|---|
| 2026.09.16 | ₩23,290 | ₩23,303 | ₩21,454 | ₩22,030 | -5.41% | 108.5만 |
|---|
| 2026.09.15 | ₩23,142 | ₩23,491 | ₩22,861 | ₩23,357 | +0.93% | 109.6만 |
|---|
| 2026.09.14 | ₩23,477 | ₩23,558 | ₩22,727 | ₩23,048 | -1.83% | 76만 |
|---|
| 2026.09.11 | ₩23,946 | ₩23,946 | ₩23,303 | ₩23,558 | -1.62% | 48.7만 |
|---|
| 2026.09.10 | ₩24,442 | ₩24,442 | ₩23,276 | ₩23,544 | -3.67% | 69.9만 |
|---|
| 2026.09.09 | ₩24,643 | ₩24,951 | ₩24,107 | ₩24,375 | -1.09% | 74.3만 |
|---|
| 2026.09.08 | ₩24,469 | ₩24,603 | ₩23,973 | ₩24,254 | -0.88% | 81.3만 |
|---|
| 2026.09.04 | ₩23,705 | ₩24,107 | ₩23,276 | ₩24,067 | +1.53% | 55.6만 |
|---|
| 2026.09.03 | ₩24,871 | ₩25,085 | ₩23,919 | ₩23,986 | -3.56% | 77.7만 |
|---|
| 2026.09.02 | ₩23,290 | ₩24,951 | ₩22,700 | ₩24,723 | +6.16% | 132.2만 |
|---|
| 2026.09.01 | ₩24,228 | ₩24,295 | ₩23,531 | ₩23,611 | -2.54% | 69.9만 |
|---|
| 2026.08.31 | ₩24,187 | ₩25,233 | ₩23,986 | ₩24,281 | +0.39% | 81.9만 |
|---|
| 2026.08.28 | ₩24,040 | ₩24,214 | ₩23,437 | ₩23,598 | -1.84% | 82.8만 |
|---|
| 2026.08.27 | ₩23,370 | ₩24,415 | ₩23,115 | ₩24,214 | +3.61% | 95.5만 |
|---|
| 2026.08.26 | ₩23,531 | ₩23,625 | ₩22,941 | ₩23,517 | -0.06% | 81만 |
|---|
| 2026.08.25 | ₩23,906 | ₩24,107 | ₩23,584 | ₩23,611 | -1.23% | 67.5만 |
|---|
| 2026.08.24 | ₩24,134 | ₩24,147 | ₩23,571 | ₩24,000 | -0.56% | 45.3만 |
|---|
| 2026.08.21 | ₩24,616 | ₩25,313 | ₩24,281 | ₩24,415 | -0.82% | 96.6만 |
|---|
| 2026.08.20 | ₩25,728 | ₩25,769 | ₩24,482 | ₩24,670 | -4.11% | 85.8만 |
|---|
| 2026.08.19 | ₩25,058 | ₩25,648 | ₩24,643 | ₩25,407 | +1.39% | 88만 |
|---|
| 2026.08.18 | ₩24,884 | ₩25,152 | ₩24,375 | ₩24,616 | -1.08% | 76.9만 |
|---|
| 2026.08.17 | ₩25,219 | ₩25,300 | ₩24,683 | ₩24,884 | -1.33% | 76만 |
|---|
| 2026.08.14 | ₩24,911 | ₩25,527 | ₩24,549 | ₩25,072 | +0.65% | 91.6만 |
|---|
| 2026.08.13 | ₩24,563 | ₩25,112 | ₩24,268 | ₩24,991 | +1.75% | 80.3만 |
|---|
| 2026.08.12 | ₩24,482 | ₩24,831 | ₩24,295 | ₩24,670 | +0.77% | 78.2만 |
|---|
| 2026.08.11 | ₩24,107 | ₩24,630 | ₩24,000 | ₩24,469 | +1.50% | 87.4만 |
|---|
| 2026.08.10 | ₩22,968 | ₩23,919 | ₩22,968 | ₩23,919 | +4.14% | 90.7만 |
|---|
| 2026.08.07 | ₩22,419 | ₩23,450 | ₩22,352 | ₩22,727 | +1.37% | 60.5만 |
|---|
| 2026.08.06 | ₩22,405 | ₩23,236 | ₩22,151 | ₩22,767 | +1.61% | 89.1만 |
|---|
| 2026.08.05 | ₩22,285 | ₩22,445 | ₩21,079 | ₩21,869 | -1.86% | 104.1만 |
|---|
| 2026.08.04 | ₩21,507 | ₩22,700 | ₩21,239 | ₩22,472 | +4.49% | 84.2만 |
|---|
| 2026.08.03 | ₩20,958 | ₩21,561 | ₩20,797 | ₩21,387 | +2.05% | 76만 |
|---|
| 2026.07.31 | ₩20,569 | ₩21,896 | ₩20,208 | ₩21,373 | +3.91% | 88.2만 |
|---|
| 2026.07.30 | ₩19,819 | ₩20,489 | ₩19,685 | ₩20,409 | +2.97% | 66.1만 |
|---|
| 2026.07.29 | ₩21,387 | ₩21,722 | ₩19,564 | ₩19,604 | -8.33% | 89.4만 |
|---|
| 2026.07.28 | ₩21,025 | ₩22,017 | ₩19,256 | ₩20,663 | -1.72% | 148.1만 |
|---|
| 2026.07.27 | ₩20,784 | ₩21,655 | ₩20,717 | ₩20,998 | +1.03% | 160.7만 |
|---|
| 2026.07.24 | ₩21,588 | ₩21,588 | ₩20,837 | ₩21,159 | -1.99% | 77만 |
|---|
| 2026.07.23 | ₩21,360 | ₩21,802 | ₩20,744 | ₩21,038 | -1.51% | 139.1만 |
|---|
| 2026.07.22 | ₩21,695 | ₩22,244 | ₩21,052 | ₩21,105 | -2.72% | 107.9만 |
|---|
| 2026.07.21 | ₩21,467 | ₩22,043 | ₩21,427 | ₩21,668 | +0.94% | 81.1만 |
|---|
| 2026.07.20 | ₩21,950 | ₩22,325 | ₩21,387 | ₩21,467 | -2.20% | 97.6만 |
|---|
| 2026.07.17 | ₩22,177 | ₩22,754 | ₩22,030 | ₩22,084 | -0.42% | 111.8만 |
|---|
| 2026.07.16 | ₩22,311 | ₩22,419 | ₩21,695 | ₩22,419 | +0.48% | 113.5만 |
|---|
| 2026.07.15 | ₩22,124 | ₩22,124 | ₩20,677 | ₩22,030 | -0.42% | 135만 |
|---|
| 2026.07.14 | ₩20,730 | ₩22,097 | ₩20,730 | ₩21,909 | +5.69% | 117.8만 |
|---|
| 2026.07.13 | ₩20,744 | ₩21,440 | ₩20,744 | ₩20,878 | +0.65% | 71.5만 |
|---|
| 2026.07.10 | ₩20,006 | ₩20,744 | ₩19,805 | ₩20,717 | +3.55% | 120.6만 |
|---|
| 2026.07.09 | ₩19,470 | ₩19,913 | ₩19,350 | ₩19,872 | +2.06% | 108.4만 |
|---|
| 2026.07.08 | ₩19,511 | ₩19,899 | ₩19,377 | ₩19,738 | +1.17% | 89.1만 |
|---|
| 2026.07.07 | ₩19,042 | ₩19,470 | ₩18,908 | ₩19,229 | +0.99% | 76.7만 |
|---|
| 2026.07.06 | ₩19,283 | ₩19,913 | ₩18,787 | ₩18,787 | -2.57% | 110.4만 |
|---|
| 2026.07.02 | ₩19,403 | ₩19,698 | ₩18,948 | ₩19,269 | -0.69% | 137만 |
|---|
| 2026.07.01 | ₩19,604 | ₩19,832 | ₩18,774 | ₩19,015 | -3.01% | 141.6만 |
|---|
| 2026.06.30 | ₩19,028 | ₩19,886 | ₩19,028 | ₩19,792 | +4.01% | 157.2만 |
|---|
| 2026.06.29 | ₩19,202 | ₩19,403 | ₩18,961 | ₩19,082 | -0.63% | 246.6만 |
|---|
| 2026.06.26 | ₩18,425 | ₩19,162 | ₩18,425 | ₩19,135 | +3.85% | 373.2만 |
|---|
| 2026.06.25 | ₩17,621 | ₩18,747 | ₩17,460 | ₩18,707 | +6.16% | 176.7만 |
|---|
| 2026.06.24 | ₩17,286 | ₩17,661 | ₩17,058 | ₩17,541 | +1.47% | 198.6만 |
|---|
| 2026.06.23 | ₩18,345 | ₩18,653 | ₩17,929 | ₩17,956 | -2.12% | 86.6만 |
|---|
| 2026.06.22 | ₩18,532 | ₩18,626 | ₩18,104 | ₩18,586 | +0.29% | 143.8만 |
|---|
| 2026.06.18 | ₩19,296 | ₩19,296 | ₩18,331 | ₩18,519 | -4.03% | 182.7만 |
|---|
| 2026.06.17 | ₩20,958 | ₩20,958 | ₩19,176 | ₩19,336 | -7.74% | 137.9만 |
|---|
| 2026.06.16 | ₩20,744 | ₩20,904 | ₩20,409 | ₩20,703 | -0.19% | 101.1만 |
|---|
| 2026.06.15 | ₩21,521 | ₩21,762 | ₩20,985 | ₩20,998 | -2.43% | 49.9만 |
|---|
| 2026.06.12 | ₩21,762 | ₩22,472 | ₩21,762 | ₩22,057 | +1.35% | 49만 |
|---|
| 2026.06.11 | ₩22,244 | ₩22,244 | ₩21,615 | ₩21,936 | -1.39% | 81.2만 |
|---|
| 2026.06.10 | ₩22,057 | ₩22,901 | ₩21,976 | ₩21,990 | -0.30% | 113만 |
|---|
| 2026.06.09 | ₩22,687 | ₩22,981 | ₩21,186 | ₩21,789 | -3.96% | 176.3만 |
|---|
| 2026.06.08 | ₩20,998 | ₩23,022 | ₩20,998 | ₩22,700 | +8.10% | 145만 |
|---|
| 2026.06.05 | ₩22,110 | ₩22,177 | ₩20,368 | ₩20,610 | -6.79% | 124.1만 |
|---|
| 2026.06.04 | ₩21,226 | ₩22,325 | ₩20,837 | ₩22,231 | +4.73% | 158.8만 |
|---|
| 2026.06.03 | ₩20,489 | ₩20,623 | ₩20,114 | ₩20,502 | +0.07% | 81.6만 |
|---|
| 2026.06.02 | ₩20,355 | ₩20,904 | ₩20,355 | ₩20,610 | +1.25% | 79.1만 |
|---|
| 2026.06.01 | ₩20,114 | ₩20,422 | ₩19,899 | ₩20,261 | +0.73% | 79.4만 |
|---|
| 2026.05.29 | ₩19,725 | ₩20,248 | ₩19,671 | ₩19,792 | +0.34% | 90.9만 |
|---|
| 2026.05.28 | ₩20,208 | ₩20,301 | ₩19,484 | ₩19,846 | -1.79% | 131.9만 |
|---|
| 2026.05.27 | ₩20,837 | ₩20,878 | ₩20,100 | ₩20,208 | -3.02% | 99만 |
|---|
| 2026.05.26 | ₩21,226 | ₩22,043 | ₩21,038 | ₩21,306 | +0.38% | 89.6만 |
|---|
| 2026.05.22 | ₩21,722 | ₩21,869 | ₩21,266 | ₩21,347 | -1.73% | 119만 |
|---|
| 2026.05.21 | ₩22,646 | ₩22,780 | ₩21,883 | ₩22,030 | -2.72% | 85.1만 |
|---|
| 2026.05.20 | ₩21,990 | ₩22,914 | ₩21,990 | ₩22,740 | +3.41% | 135만 |
|---|
| 2026.05.19 | ₩22,606 | ₩22,606 | ₩21,641 | ₩21,950 | -2.90% | 138.6만 |
|---|
| 2026.05.18 | ₩21,213 | ₩22,204 | ₩21,038 | ₩22,151 | +4.42% | 78.3만 |
|---|
| 2026.05.15 | ₩21,306 | ₩21,548 | ₩21,065 | ₩21,239 | -0.31% | 71.7만 |
|---|
| 2026.05.14 | ₩20,958 | ₩21,615 | ₩20,864 | ₩21,481 | +2.49% | 71.8만 |
|---|
| 2026.05.13 | ₩20,985 | ₩21,105 | ₩20,703 | ₩20,985 | 0.00% | 92만 |
|---|
| 2026.05.12 | ₩21,440 | ₩21,601 | ₩20,797 | ₩21,172 | -1.25% | 91.4만 |
|---|
| 2026.05.11 | ₩20,904 | ₩21,387 | ₩20,904 | ₩21,253 | +1.67% | 68.6만 |
|---|
| 2026.05.08 | ₩20,971 | ₩21,266 | ₩20,435 | ₩20,596 | -1.79% | 71.4만 |
|---|
| 2026.05.07 | ₩21,373 | ₩21,842 | ₩20,730 | ₩20,851 | -2.45% | 165.4만 |
|---|
| 2026.05.06 | ₩23,276 | ₩23,437 | ₩21,494 | ₩21,655 | -6.97% | 127.4만 |
|---|
| 2026.05.05 | ₩24,589 | ₩24,884 | ₩23,182 | ₩23,906 | -2.78% | 102.8만 |
|---|
| 2026.05.04 | ₩24,080 | ₩24,335 | ₩23,866 | ₩24,201 | +0.50% | 68만 |
|---|
| 2026.05.01 | ₩24,187 | ₩24,496 | ₩23,718 | ₩24,174 | -0.06% | 69.5만 |
|---|
| 2026.04.30 | ₩23,839 | ₩24,482 | ₩23,839 | ₩24,402 | +2.36% | 73.7만 |
|---|
| 2026.04.29 | ₩24,402 | ₩24,402 | ₩23,611 | ₩24,161 | -0.99% | 100.4만 |
|---|
| 2026.04.28 | ₩24,134 | ₩24,388 | ₩24,053 | ₩24,134 | 0.00% | 88만 |
|---|
| 2026.04.27 | ₩23,879 | ₩24,201 | ₩23,745 | ₩23,852 | -0.11% | 95.3만 |
|---|
| 2026.04.24 | ₩22,955 | ₩23,839 | ₩22,459 | ₩23,799 | +3.68% | 141.8만 |
|---|
| 2026.04.23 | ₩22,928 | ₩23,678 | ₩22,244 | ₩22,888 | -0.18% | 98.8만 |
|---|
| 2026.04.22 | ₩22,164 | ₩23,142 | ₩22,164 | ₩22,995 | +3.75% | 92.6만 |
|---|
| 2026.04.21 | ₩21,816 | ₩22,003 | ₩21,266 | ₩21,976 | +0.74% | 111.1만 |
|---|
| 2026.04.20 | ₩21,494 | ₩21,883 | ₩21,186 | ₩21,333 | -0.75% | 88.6만 |
|---|
| 2026.04.17 | ₩21,119 | ₩21,816 | ₩20,878 | ₩21,802 | +3.24% | 281만 |
|---|
| 2026.04.16 | ₩21,615 | ₩21,896 | ₩21,347 | ₩21,574 | -0.19% | 191.3만 |
|---|
| 2026.04.15 | ₩22,057 | ₩22,057 | ₩21,467 | ₩21,655 | -1.82% | 185.9만 |
|---|
| 2026.04.14 | ₩22,593 | ₩22,593 | ₩21,749 | ₩21,802 | -3.50% | 61.9만 |
|---|
| 2026.04.13 | ₩22,566 | ₩23,276 | ₩22,566 | ₩22,888 | +1.43% | 58.8만 |
|---|
| 2026.04.10 | ₩22,325 | ₩22,566 | ₩22,164 | ₩22,365 | +0.18% | 52.9만 |
|---|
| 2026.04.09 | ₩22,928 | ₩23,129 | ₩22,244 | ₩22,365 | -2.45% | 86만 |
|---|
| 2026.04.08 | ₩22,311 | ₩23,048 | ₩21,842 | ₩22,928 | +2.76% | 101.4만 |
|---|
| 2026.04.07 | ₩22,338 | ₩23,115 | ₩22,124 | ₩23,035 | +3.12% | 73.3만 |
|---|
| 2026.04.06 | ₩22,204 | ₩22,512 | ₩22,017 | ₩22,271 | +0.30% | 67.3만 |
|---|
| 2026.04.02 | ₩22,017 | ₩22,620 | ₩21,775 | ₩22,325 | +1.40% | 83.6만 |
|---|
| 2026.04.01 | ₩22,941 | ₩23,290 | ₩21,775 | ₩21,775 | -5.08% | 119.2만 |
|---|
| 2026.03.31 | ₩23,491 | ₩24,000 | ₩23,075 | ₩23,330 | -0.68% | 189.9만 |
|---|
| 2026.03.30 | ₩24,415 | ₩24,415 | ₩23,008 | ₩23,048 | -5.60% | 164.5만 |
|---|
| 2026.03.27 | ₩23,852 | ₩24,094 | ₩23,276 | ₩24,000 | +0.62% | 131.7만 |
|---|
| 2026.03.26 | ₩23,705 | ₩24,080 | ₩23,357 | ₩23,879 | +0.73% | 128만 |
|---|
| 2026.03.25 | ₩24,429 | ₩24,643 | ₩23,852 | ₩23,879 | -2.25% | 90만 |
|---|
| 2026.03.24 | ₩23,598 | ₩24,750 | ₩23,531 | ₩24,643 | +4.43% | 148.3만 |
|---|
| 2026.03.23 | ₩22,164 | ₩24,067 | ₩22,164 | ₩23,866 | +7.68% | 147.1만 |
|---|
| 2026.03.20 | ₩22,512 | ₩22,660 | ₩21,963 | ₩22,311 | -0.89% | 275.5만 |
|---|
| 2026.03.19 | ₩21,923 | ₩22,754 | ₩21,454 | ₩22,445 | +2.38% | 116.8만 |
|---|
| 2026.03.18 | ₩22,620 | ₩22,914 | ₩22,084 | ₩22,084 | -2.37% | 114.4만 |
|---|
| 2026.03.17 | ₩22,378 | ₩23,035 | ₩22,311 | ₩22,727 | +1.56% | 60.7만 |
|---|
| 2026.03.16 | ₩21,628 | ₩22,204 | ₩21,333 | ₩22,057 | +1.98% | 80.1만 |
|---|
| 2026.03.13 | ₩21,427 | ₩21,749 | ₩21,079 | ₩21,628 | +0.94% | 105.4만 |
|---|
| 2026.03.12 | ₩22,378 | ₩22,646 | ₩21,052 | ₩21,387 | -4.43% | 159.3만 |
|---|
| 2026.03.11 | ₩22,486 | ₩23,196 | ₩22,325 | ₩22,754 | +1.19% | 98.6만 |
|---|
| 2026.03.10 | ₩22,593 | ₩23,089 | ₩22,164 | ₩22,901 | +1.36% | 135.9만 |
|---|
| 2026.03.09 | ₩22,191 | ₩22,794 | ₩21,682 | ₩22,767 | +2.60% | 119.8만 |
|---|
| 2026.03.06 | ₩22,244 | ₩22,660 | ₩21,802 | ₩22,298 | +0.24% | 119만 |
|---|
| 2026.03.05 | ₩22,043 | ₩22,660 | ₩21,896 | ₩22,512 | +2.13% | 109.3만 |
|---|
| 2026.03.04 | ₩22,620 | ₩23,236 | ₩21,923 | ₩22,030 | -2.61% | 154.7만 |
|---|
| 2026.03.03 | ₩23,223 | ₩23,223 | ₩22,097 | ₩22,606 | -2.65% | 94.5만 |
|---|
| 2026.03.02 | ₩24,415 | ₩24,482 | ₩22,861 | ₩23,383 | -4.23% | 106만 |
|---|
| 2026.02.27 | ₩23,316 | ₩24,241 | ₩23,062 | ₩23,933 | +2.64% | 148.2만 |
|---|
| 2026.02.26 | ₩22,794 | ₩23,544 | ₩22,311 | ₩23,316 | +2.29% | 88.8만 |
|---|
| 2026.02.25 | ₩23,986 | ₩24,000 | ₩22,807 | ₩23,182 | -3.35% | 120.8만 |
|---|
| 2026.02.24 | ₩24,268 | ₩24,375 | ₩23,437 | ₩23,759 | -2.10% | 100.4만 |
|---|
| 2026.02.23 | ₩24,094 | ₩25,099 | ₩23,290 | ₩24,362 | +1.11% | 191.2만 |
|---|
| 2026.02.20 | ₩23,544 | ₩24,228 | ₩23,048 | ₩23,839 | +1.25% | 141.1만 |
|---|
| 2026.02.19 | ₩21,226 | ₩24,630 | ₩20,476 | ₩23,826 | +12.25% | 328.3만 |
|---|
| 2026.02.18 | ₩22,110 | ₩22,914 | ₩22,110 | ₩22,445 | +1.52% | 114.5만 |
|---|
| 2026.02.17 | ₩21,923 | ₩21,936 | ₩21,253 | ₩21,856 | -0.31% | 67.9만 |
|---|
| 2026.02.13 | ₩21,883 | ₩22,352 | ₩21,615 | ₩21,883 | 0.00% | 71.9만 |
|---|
| 2026.02.12 | ₩22,687 | ₩22,780 | ₩21,079 | ₩21,708 | -4.31% | 77만 |
|---|
| 2026.02.11 | ₩22,459 | ₩22,767 | ₩21,856 | ₩22,593 | +0.60% | 74.3만 |
|---|
| 2026.02.10 | ₩22,338 | ₩22,365 | ₩21,521 | ₩21,856 | -2.16% | 49.3만 |
|---|
| 2026.02.09 | ₩22,325 | ₩22,633 | ₩22,124 | ₩22,325 | 0.00% | 67.8만 |
|---|
| 2026.02.06 | ₩21,038 | ₩22,499 | ₩20,891 | ₩22,325 | +6.11% | 77.8만 |
|---|
| 2026.02.05 | ₩21,025 | ₩21,427 | ₩20,328 | ₩20,770 | -1.21% | 66.5만 |
|---|
| 2026.02.04 | ₩21,762 | ₩22,003 | ₩20,945 | ₩21,548 | -0.99% | 93.4만 |
|---|
| 2026.02.03 | ₩21,574 | ₩22,057 | ₩20,958 | ₩21,682 | +0.50% | 78.1만 |
|---|
| 2026.02.02 | ₩20,797 | ₩21,936 | ₩20,757 | ₩21,561 | +3.67% | 100.6만 |
|---|
| 2026.01.30 | ₩21,427 | ₩22,003 | ₩20,878 | ₩21,454 | +0.13% | 140.8만 |
|---|
| 2026.01.29 | ₩21,494 | ₩22,043 | ₩21,266 | ₩21,749 | +1.18% | 194만 |
|---|
| 2026.01.28 | ₩21,735 | ₩21,749 | ₩20,409 | ₩20,770 | -4.44% | 134.9만 |
|---|
| 2026.01.27 | ₩21,440 | ₩21,869 | ₩21,320 | ₩21,548 | +0.50% | 68.4만 |
|---|
| 2026.01.26 | ₩21,708 | ₩21,708 | ₩21,239 | ₩21,333 | -1.73% | 92.2만 |
|---|
| 2026.01.23 | ₩21,963 | ₩22,486 | ₩21,293 | ₩21,373 | -2.68% | 101.2만 |
|---|
| 2026.01.22 | ₩21,427 | ₩21,588 | ₩21,132 | ₩21,561 | +0.63% | 110.9만 |
|---|
| 2026.01.21 | ₩20,837 | ₩21,802 | ₩20,730 | ₩21,561 | +3.47% | 151.7만 |
|---|
| 2026.01.20 | ₩21,695 | ₩21,802 | ₩20,261 | ₩20,395 | -5.99% | 148.2만 |
|---|
| 2026.01.16 | ₩21,909 | ₩22,110 | ₩21,641 | ₩21,722 | -0.86% | 75.7만 |
|---|
| 2026.01.15 | ₩21,816 | ₩22,124 | ₩21,507 | ₩21,762 | -0.25% | 147.4만 |
|---|
| 2026.01.14 | ₩21,092 | ₩22,486 | ₩20,717 | ₩21,789 | +3.30% | 215.4만 |
|---|
| 2026.01.13 | ₩19,551 | ₩20,744 | ₩19,551 | ₩20,529 | +5.00% | 109.6만 |
|---|
| 2026.01.12 | ₩19,564 | ₩19,658 | ₩18,975 | ₩19,336 | -1.16% | 63.5만 |
|---|
| 2026.01.09 | ₩19,618 | ₩19,899 | ₩19,015 | ₩19,524 | -0.48% | 99.7만 |
|---|
| 2026.01.08 | ₩18,921 | ₩19,685 | ₩18,814 | ₩19,618 | +3.68% | 66.4만 |
|---|
| 2026.01.07 | ₩19,055 | ₩19,109 | ₩18,707 | ₩18,854 | -1.05% | 75.6만 |
|---|
| 2026.01.06 | ₩18,988 | ₩19,122 | ₩18,760 | ₩19,015 | +0.14% | 81.6만 |
|---|
| 2026.01.05 | ₩19,511 | ₩20,020 | ₩19,149 | ₩19,176 | -1.72% | 170.3만 |
|---|
| 2026.01.02 | ₩17,996 | ₩18,385 | ₩17,675 | ₩18,278 | +1.56% | 80.1만 |
|---|
| 2025.12.31 | ₩18,077 | ₩18,264 | ₩17,822 | ₩17,889 | -1.04% | 57.3만 |
|---|
| 2025.12.30 | ₩18,144 | ₩18,412 | ₩18,104 | ₩18,130 | -0.07% | 117.2만 |
|---|
| 2025.12.29 | ₩18,117 | ₩18,331 | ₩17,929 | ₩18,171 | +0.30% | 88.8만 |
|---|
| 2025.12.26 | ₩18,104 | ₩18,104 | ₩17,809 | ₩17,929 | -0.96% | 41.6만 |
|---|
| 2025.12.24 | ₩18,345 | ₩18,345 | ₩17,983 | ₩18,050 | -1.61% | 36만 |
|---|
| 2025.12.23 | ₩18,037 | ₩18,264 | ₩17,675 | ₩18,211 | +0.97% | 82.4만 |
|---|
| 2025.12.22 | ₩17,621 | ₩18,184 | ₩17,621 | ₩17,862 | +1.37% | 127.3만 |
|---|
| 2025.12.19 | ₩16,857 | ₩17,420 | ₩16,790 | ₩17,380 | +3.10% | 569.5만 |
|---|
| 2025.12.18 | ₩17,286 | ₩17,541 | ₩16,737 | ₩16,777 | -2.95% | 171만 |
|---|
| 2025.12.17 | ₩17,125 | ₩17,688 | ₩17,058 | ₩17,648 | +3.05% | 142.3만 |
|---|
| 2025.12.16 | ₩18,144 | ₩18,144 | ₩16,670 | ₩16,951 | -6.57% | 143.1만 |
|---|
| 2025.12.15 | ₩18,894 | ₩18,894 | ₩18,385 | ₩18,465 | -2.27% | 96.6만 |
|---|
| 2025.12.12 | ₩19,645 | ₩19,671 | ₩18,693 | ₩18,814 | -4.23% | 87.4만 |
|---|
| 2025.12.11 | ₩19,350 | ₩19,980 | ₩19,350 | ₩19,618 | +1.39% | 94.3만 |
|---|
| 2025.12.10 | ₩19,618 | ₩19,819 | ₩19,310 | ₩19,604 | -0.07% | 143.7만 |
|---|
| 2025.12.09 | ₩19,390 | ₩19,846 | ₩19,390 | ₩19,698 | +1.59% | 83.9만 |
|---|
| 2025.12.08 | ₩19,779 | ₩19,939 | ₩19,377 | ₩19,417 | -1.83% | 60.6만 |
|---|
| 2025.12.05 | ₩19,899 | ₩20,060 | ₩19,765 | ₩19,926 | +0.13% | 67.4만 |
|---|
| 2025.12.04 | ₩20,114 | ₩20,154 | ₩19,698 | ₩19,899 | -1.07% | 69.3만 |
|---|
| 2025.12.03 | ₩19,256 | ₩20,100 | ₩19,202 | ₩20,073 | +4.24% | 117.6만 |
|---|
| 2025.12.02 | ₩19,015 | ₩19,082 | ₩18,224 | ₩18,948 | -0.35% | 112만 |
|---|
| 2025.12.01 | ₩18,720 | ₩19,176 | ₩18,720 | ₩19,082 | +1.93% | 84.1만 |
|---|
| 2025.11.28 | ₩18,546 | ₩18,934 | ₩18,331 | ₩18,693 | +0.79% | 38.6만 |
|---|
| 2025.11.26 | ₩18,626 | ₩18,800 | ₩18,439 | ₩18,452 | -0.94% | 56.4만 |
|---|
| 2025.11.25 | ₩18,439 | ₩18,760 | ₩17,996 | ₩18,747 | +1.67% | 59.8만 |
|---|
| 2025.11.24 | ₩18,157 | ₩18,666 | ₩17,996 | ₩18,398 | +1.33% | 109.8만 |
|---|
| 2025.11.21 | ₩17,621 | ₩18,707 | ₩17,340 | ₩18,492 | +4.94% | 82만 |
|---|
| 2025.11.20 | ₩18,224 | ₩18,841 | ₩17,581 | ₩17,648 | -3.16% | 186.7만 |
|---|
| 2025.11.19 | ₩18,010 | ₩18,318 | ₩17,755 | ₩17,996 | -0.07% | 89.8만 |
|---|
| 2025.11.18 | ₩17,795 | ₩18,626 | ₩17,688 | ₩18,599 | +4.52% | 79.2만 |
|---|
| 2025.11.17 | ₩18,117 | ₩18,506 | ₩17,675 | ₩18,037 | -0.44% | 99.2만 |
|---|
| 2025.11.14 | ₩18,050 | ₩18,532 | ₩17,621 | ₩18,104 | +0.30% | 123.7만 |
|---|
| 2025.11.13 | ₩18,264 | ₩18,573 | ₩17,648 | ₩18,023 | -1.32% | 119.3만 |
|---|
| 2025.11.12 | ₩18,720 | ₩18,961 | ₩17,943 | ₩18,358 | -1.93% | 158.1만 |
|---|
| 2025.11.11 | ₩18,439 | ₩19,068 | ₩18,439 | ₩19,015 | +3.12% | 110.1만 |
|---|
| 2025.11.10 | ₩17,527 | ₩18,693 | ₩17,099 | ₩18,519 | +5.66% | 159.9만 |
|---|
| 2025.11.07 | ₩17,407 | ₩17,702 | ₩17,018 | ₩17,353 | -0.31% | 187.9만 |
|---|
| 2025.11.06 | ₩18,599 | ₩18,867 | ₩17,501 | ₩17,514 | -5.84% | 136.9만 |
|---|
| 2025.11.05 | ₩18,439 | ₩18,827 | ₩18,412 | ₩18,640 | +1.09% | 145.4만 |
|---|
| 2025.11.04 | ₩18,184 | ₩18,599 | ₩18,184 | ₩18,439 | +1.40% | 111만 |
|---|
| 2025.11.03 | ₩18,278 | ₩18,854 | ₩17,943 | ₩18,841 | +3.08% | 134.8만 |
|---|
| 2025.10.31 | ₩18,720 | ₩18,854 | ₩18,090 | ₩18,197 | -2.79% | 132.8만 |
|---|
| 2025.10.30 | ₩18,640 | ₩19,176 | ₩18,492 | ₩18,707 | +0.36% | 77만 |
|---|
| 2025.10.29 | ₩18,613 | ₩19,470 | ₩18,613 | ₩18,908 | +1.58% | 173.8만 |
|---|
| 2025.10.28 | ₩18,479 | ₩18,640 | ₩18,224 | ₩18,599 | +0.65% | 117.7만 |
|---|
| 2025.10.27 | ₩18,653 | ₩18,680 | ₩18,104 | ₩18,492 | -0.86% | 69.9만 |
|---|
| 2025.10.24 | ₩18,157 | ₩18,747 | ₩18,063 | ₩18,372 | +1.18% | 104.2만 |
|---|
| 2025.10.23 | ₩17,447 | ₩18,908 | ₩16,750 | ₩18,130 | +3.92% | 206.2만 |
|---|
| 2025.10.22 | ₩17,447 | ₩18,264 | ₩17,166 | ₩18,104 | +3.76% | 165.4만 |
|---|
| 2025.10.21 | ₩17,246 | ₩17,702 | ₩17,085 | ₩17,152 | -0.54% | 89.1만 |
|---|
| 2025.10.20 | ₩16,844 | ₩17,286 | ₩16,844 | ₩17,058 | +1.27% | 84.6만 |
|---|
| 2025.10.17 | ₩16,723 | ₩16,978 | ₩16,496 | ₩16,670 | -0.32% | 68.5만 |
|---|
| 2025.10.16 | ₩16,723 | ₩17,085 | ₩16,589 | ₩16,951 | +1.36% | 178.7만 |
|---|
| 2025.10.15 | ₩16,924 | ₩17,219 | ₩16,603 | ₩16,844 | -0.48% | 96.2만 |
|---|
| 2025.10.14 | ₩16,094 | ₩16,790 | ₩15,973 | ₩16,563 | +2.91% | 63.3만 |
|---|
| 2025.10.13 | ₩16,482 | ₩16,750 | ₩16,120 | ₩16,656 | +1.06% | 101.4만 |
|---|
| 2025.10.10 | ₩17,085 | ₩17,233 | ₩16,107 | ₩16,120 | -5.65% | 181.7만 |
|---|