시장 데이터를 불러오는 중
전체 종목
제록스 홀딩스 과거 주가
Xerox Holdings Corporation - Common Stock · XRX · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xerox Holdings Corporation - Common Stock · XRX · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,020 | ₩4,167 | ₩3,618 | ₩3,685 | -8.33% | 1581.4만 |
| 2026.09.28–2026.10.02 | ₩4,409 | ₩4,449 | ₩4,020 | ₩4,047 | -8.21% | 898.2만 |
| 2026.09.21–2026.09.25 | ₩4,623 | ₩4,784 | ₩4,422 | ₩4,449 | -3.77% | 993만 |
| 2026.09.14–2026.09.18 | ₩4,529 | ₩4,864 | ₩4,368 | ₩4,583 | +1.18% | 1697만 |
| 2026.09.08–2026.09.11 | ₩4,690 | ₩4,757 | ₩4,127 | ₩4,596 | -2.00% | 1152.8만 |
| 2026.08.31–2026.09.04 | ₩4,114 | ₩4,583 | ₩4,060 | ₩4,449 | +8.14% | 1313.3만 |
| 2026.08.24–2026.08.28 | ₩3,832 | ₩4,288 | ₩3,725 | ₩4,100 | +6.99% | 904.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,141 |
| ₩3,765 |
| ₩3,886 |
| -5.23% |
| 958.2만 |
| 2026.08.10–2026.08.14 | ₩4,382 | ₩4,395 | ₩4,114 | ₩4,154 | -5.20% | 818.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,993 | ₩4,543 | ₩3,886 | ₩4,342 | +8.72% | 1677.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,511 | ₩5,065 | ₩3,497 | ₩3,953 | +12.60% | 4827.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,698 | ₩3,792 | ₩3,363 | ₩3,457 | -6.52% | 999만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,725 | ₩3,859 | ₩3,524 | ₩3,712 | -0.36% | 884.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,725 | ₩4,033 | ₩3,484 | ₩3,779 | +1.44% | 1462.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,476 | ₩4,556 | ₩3,725 | ₩3,752 | -16.17% | 1445.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,047 | ₩4,610 | ₩3,980 | ₩4,435 | +9.60% | 2402.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,744 | ₩4,784 | ₩4,007 | ₩4,047 | -14.69% | 1490.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,529 | ₩4,878 | ₩4,221 | ₩4,650 | +2.66% | 2241.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,368 | ₩5,025 | ₩4,087 | ₩4,449 | +1.84% | 3395.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,993 | ₩4,543 | ₩3,899 | ₩4,342 | +8.72% | 3577.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,484 | ₩3,993 | ₩3,176 | ₩3,886 | +11.54% | 2633.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,725 | ₩3,966 | ₩3,162 | ₩3,457 | -7.19% | 3450만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,779 | ₩4,248 | ₩3,082 | ₩3,725 | -1.42% | 6692.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,064 | ₩3,658 | ₩2,050 | ₩3,618 | +75.32% | 8820.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,305 | ₩2,586 | ₩2,077 | ₩2,090 | -9.30% | 1641.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,635 | ₩2,372 | ₩1,595 | ₩2,318 | +41.80% | 2012.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,702 | ₩1,809 | ₩1,621 | ₩1,635 | -3.94% | 1400.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩1,863 | ₩1,876 | ₩1,635 | ₩1,688 | -9.35% | 1085.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩1,836 | ₩2,010 | ₩1,715 | ₩1,876 | +2.19% | 1303.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,238 | ₩2,265 | ₩1,796 | ₩1,822 | -18.56% | 1837.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,291 | ₩2,385 | ₩2,198 | ₩2,224 | -2.92% | 1799.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,278 | ₩2,559 | ₩2,211 | ₩2,332 | +2.35% | 2010.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,479 | ₩2,519 | ₩2,291 | ₩2,412 | -2.70% | 1554.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,640 | ₩2,827 | ₩2,425 | ₩2,492 | -5.58% | 1826.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,961 | ₩2,988 | ₩2,492 | ₩2,573 | -13.12% | 1401.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,894 | ₩3,203 | ₩2,760 | ₩3,136 | +8.33% | 1806.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,082 | ₩3,323 | ₩2,720 | ₩2,935 | -4.78% | 2910.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,497 | ₩3,538 | ₩2,814 | ₩3,095 | -11.49% | 1956.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,390 | ₩3,658 | ₩3,270 | ₩3,645 | +7.51% | 1063만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,337 | ₩3,538 | ₩3,283 | ₩3,404 | +2.01% | 1197만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,283 | ₩3,377 | ₩3,176 | ₩3,296 | +0.41% | 1168.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,511 | ₩3,578 | ₩3,216 | ₩3,337 | -4.96% | 1267.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,538 | ₩4,007 | ₩3,430 | ₩3,511 | -0.76% | 2484.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,631 | ₩3,672 | ₩3,363 | ₩3,497 | -3.69% | 1386.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,645 | ₩3,846 | ₩3,551 | ₩3,605 | -1.10% | 1167.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,484 | ₩3,792 | ₩3,457 | ₩3,725 | +6.92% | 1847.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,685 | ₩3,685 | ₩3,109 | ₩3,511 | -4.73% | 1959.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,127 | ₩4,141 | ₩3,564 | ₩3,685 | -10.71% | 2042.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,422 | ₩4,610 | ₩3,913 | ₩4,100 | -7.27% | 2098.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,851 | ₩4,958 | ₩4,047 | ₩4,449 | -8.29% | 2998만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,234 | ₩4,904 | ₩4,154 | ₩4,797 | +13.29% | 2218만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,395 | ₩4,543 | ₩4,060 | ₩4,154 | -5.49% | 2072.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,636 | ₩4,717 | ₩4,234 | ₩4,248 | -8.38% | 632.9만 |
|---|