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 | ₩21,904 | ₩23,071 | ₩20,469 | ₩21,689 | -0.98% | 465.6만 |
| 2026.09.28–2026.10.02 | ₩22,118 | ₩22,561 | ₩20,616 | ₩21,864 | -1.15% | 456.1만 |
| 2026.09.21–2026.09.25 | ₩21,783 | ₩23,071 | ₩21,475 | ₩21,904 | +0.55% | 296.6만 |
| 2026.09.14–2026.09.18 | ₩23,500 | ₩23,580 | ₩21,475 | ₩22,078 | -6.05% | 535.8만 |
| 2026.09.08–2026.09.11 | ₩24,493 | ₩24,975 | ₩23,299 | ₩23,580 | -3.72% | 274.1만 |
| 2026.08.31–2026.09.04 | ₩24,211 | ₩25,257 | ₩22,722 | ₩24,090 | -0.50% | 417.3만 |
| 2026.08.24–2026.08.28 | ₩24,157 | ₩24,439 | ₩22,963 | ₩23,621 | -2.22% | 372.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,244 |
| ₩25,794 |
| ₩24,305 |
| ₩24,439 |
| -3.19% |
| 423.3만 |
| 2026.08.10–2026.08.14 | ₩22,990 | ₩25,552 | ₩22,990 | ₩25,096 | +9.16% | 428.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,978 | ₩23,473 | ₩20,817 | ₩22,749 | +8.44% | 413.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,804 | ₩22,038 | ₩19,275 | ₩21,394 | +2.84% | 552.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,971 | ₩22,346 | ₩20,764 | ₩21,179 | -3.60% | 502.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,764 | ₩22,776 | ₩20,697 | ₩22,105 | +6.46% | 549.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,302 | ₩20,764 | ₩18,805 | ₩20,737 | +7.44% | 505.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,221 | ₩19,905 | ₩18,792 | ₩19,288 | +0.35% | 682.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,550 | ₩19,181 | ₩17,075 | ₩19,154 | +3.25% | 978.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,542 | ₩21,783 | ₩18,349 | ₩18,537 | -13.95% | 471.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,018 | ₩23,044 | ₩21,018 | ₩22,078 | +5.04% | 564.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,133 | ₩22,346 | ₩19,919 | ₩20,630 | +2.47% | 523.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,247 | ₩22,065 | ₩19,503 | ₩19,811 | -6.76% | 411.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,233 | ₩22,937 | ₩21,059 | ₩21,367 | +0.63% | 556만 |
|---|
| 2026.05.11–2026.05.15 | ₩20,925 | ₩21,635 | ₩20,723 | ₩21,260 | +1.60% | 395.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩24,104 | ₩24,908 | ₩20,455 | ₩20,616 | -14.47% | 534.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,902 | ₩24,519 | ₩23,634 | ₩24,197 | +1.23% | 426.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,515 | ₩23,862 | ₩21,206 | ₩23,822 | +10.72% | 532.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,588 | ₩23,299 | ₩20,898 | ₩21,823 | -3.38% | 779만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,226 | ₩23,151 | ₩21,864 | ₩22,387 | +0.72% | 380.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,439 | ₩24,439 | ₩21,796 | ₩22,346 | -8.56% | 557.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,185 | ₩24,774 | ₩22,185 | ₩24,023 | +8.28% | 644.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,649 | ₩23,057 | ₩21,354 | ₩22,333 | +3.16% | 647.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,212 | ₩23,218 | ₩21,072 | ₩21,649 | -2.54% | 619.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,439 | ₩24,506 | ₩21,823 | ₩22,320 | -8.67% | 583.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,117 | ₩25,123 | ₩22,333 | ₩23,956 | -0.67% | 649.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,944 | ₩24,653 | ₩20,495 | ₩23,862 | +8.74% | 651.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,346 | ₩22,802 | ₩21,099 | ₩21,904 | -1.98% | 340.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,817 | ₩22,521 | ₩20,348 | ₩22,346 | +7.35% | 416.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,729 | ₩22,065 | ₩20,428 | ₩21,475 | -1.17% | 630.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩21,716 | ₩22,507 | ₩20,281 | ₩21,394 | -1.48% | 512.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,583 | ₩22,507 | ₩18,993 | ₩21,743 | +11.03% | 611.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,530 | ₩20,039 | ₩18,725 | ₩19,543 | +0.07% | 493.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,135 | ₩18,430 | ₩17,692 | ₩18,296 | +0.89% | 343.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,638 | ₩18,363 | ₩17,638 | ₩17,947 | +1.75% | 287.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,913 | ₩18,913 | ₩16,686 | ₩17,397 | -8.01% | 1122.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,798 | ₩19,999 | ₩18,711 | ₩18,832 | -4.88% | 469.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,738 | ₩20,173 | ₩18,242 | ₩19,945 | +6.44% | 450.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,175 | ₩18,953 | ₩18,014 | ₩18,711 | +2.95% | 264.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,135 | ₩18,859 | ₩17,357 | ₩18,510 | +2.07% | 537만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,544 | ₩19,087 | ₩17,115 | ₩18,121 | +3.29% | 671.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,296 | ₩18,886 | ₩17,035 | ₩17,370 | -5.06% | 715.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,671 | ₩19,489 | ₩18,108 | ₩18,215 | -2.44% | 571.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,860 | ₩18,926 | ₩16,767 | ₩18,389 | +9.07% | 649.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,498 | ₩17,236 | ₩15,989 | ₩16,686 | +1.14% | 508만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,102 | ₩17,249 | ₩16,123 | ₩16,136 | -5.65% | 181.7만 |
|---|