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 | ₩4,023 | ₩4,170 | ₩3,620 | ₩3,687 | -8.33% | 1581.4만 |
| 2026.09.28–2026.10.02 | ₩4,412 | ₩4,452 | ₩4,023 | ₩4,050 | -8.21% | 898.2만 |
| 2026.09.21–2026.09.25 | ₩4,626 | ₩4,787 | ₩4,425 | ₩4,452 | -3.77% | 993만 |
| 2026.09.14–2026.09.18 | ₩4,532 | ₩4,867 | ₩4,371 | ₩4,586 | +1.18% | 1697만 |
| 2026.09.08–2026.09.11 | ₩4,693 | ₩4,760 | ₩4,130 | ₩4,599 | -2.00% | 1152.8만 |
| 2026.08.31–2026.09.04 | ₩4,117 | ₩4,586 | ₩4,063 | ₩4,452 | +8.14% | 1313.3만 |
| 2026.08.24–2026.08.28 | ₩3,835 | ₩4,291 | ₩3,728 | ₩4,103 | +6.99% | 904.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,103 |
| ₩4,143 |
| ₩3,768 |
| ₩3,889 |
| -5.23% |
| 958.2만 |
| 2026.08.10–2026.08.14 | ₩4,385 | ₩4,398 | ₩4,117 | ₩4,157 | -5.20% | 818.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,996 | ₩4,546 | ₩3,889 | ₩4,345 | +8.72% | 1677.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,513 | ₩5,069 | ₩3,500 | ₩3,956 | +12.60% | 4827.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,701 | ₩3,795 | ₩3,366 | ₩3,460 | -6.52% | 999만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,728 | ₩3,862 | ₩3,527 | ₩3,714 | -0.36% | 884.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,728 | ₩4,036 | ₩3,486 | ₩3,781 | +1.44% | 1462.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,479 | ₩4,559 | ₩3,728 | ₩3,755 | -16.17% | 1445.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,050 | ₩4,613 | ₩3,982 | ₩4,438 | +9.60% | 2402.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,747 | ₩4,787 | ₩4,009 | ₩4,050 | -14.69% | 1490.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,532 | ₩4,881 | ₩4,224 | ₩4,653 | +2.66% | 2241.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,371 | ₩5,028 | ₩4,090 | ₩4,452 | +1.84% | 3395.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,996 | ₩4,546 | ₩3,902 | ₩4,345 | +8.72% | 3577.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,486 | ₩3,996 | ₩3,178 | ₩3,889 | +11.54% | 2633.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,728 | ₩3,969 | ₩3,165 | ₩3,460 | -7.19% | 3450만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,781 | ₩4,251 | ₩3,084 | ₩3,728 | -1.42% | 6692.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,065 | ₩3,661 | ₩2,052 | ₩3,620 | +75.32% | 8820.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,306 | ₩2,588 | ₩2,078 | ₩2,092 | -9.30% | 1641.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,636 | ₩2,373 | ₩1,596 | ₩2,320 | +41.80% | 2012.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,703 | ₩1,810 | ₩1,622 | ₩1,636 | -3.94% | 1400.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩1,864 | ₩1,877 | ₩1,636 | ₩1,690 | -9.35% | 1085.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩1,837 | ₩2,011 | ₩1,716 | ₩1,877 | +2.19% | 1303.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,239 | ₩2,266 | ₩1,797 | ₩1,824 | -18.56% | 1837.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,293 | ₩2,387 | ₩2,199 | ₩2,226 | -2.92% | 1799.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,280 | ₩2,561 | ₩2,212 | ₩2,333 | +2.35% | 2010.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,481 | ₩2,521 | ₩2,293 | ₩2,414 | -2.70% | 1554.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,642 | ₩2,829 | ₩2,427 | ₩2,494 | -5.58% | 1826.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,963 | ₩2,990 | ₩2,494 | ₩2,575 | -13.12% | 1401.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,896 | ₩3,205 | ₩2,762 | ₩3,138 | +8.33% | 1806.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,084 | ₩3,325 | ₩2,722 | ₩2,937 | -4.78% | 2910.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,500 | ₩3,540 | ₩2,816 | ₩3,097 | -11.49% | 1956.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,392 | ₩3,661 | ₩3,272 | ₩3,647 | +7.51% | 1063만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,339 | ₩3,540 | ₩3,285 | ₩3,406 | +2.01% | 1197만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,285 | ₩3,379 | ₩3,178 | ₩3,299 | +0.41% | 1168.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,513 | ₩3,580 | ₩3,218 | ₩3,339 | -4.96% | 1267.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,540 | ₩4,009 | ₩3,433 | ₩3,513 | -0.76% | 2484.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,634 | ₩3,674 | ₩3,366 | ₩3,500 | -3.69% | 1386.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,647 | ₩3,848 | ₩3,553 | ₩3,607 | -1.10% | 1167.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,486 | ₩3,795 | ₩3,460 | ₩3,728 | +6.92% | 1847.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,687 | ₩3,687 | ₩3,111 | ₩3,513 | -4.73% | 1959.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,130 | ₩4,143 | ₩3,567 | ₩3,687 | -10.71% | 2042.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,425 | ₩4,613 | ₩3,915 | ₩4,103 | -7.27% | 2098.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,854 | ₩4,961 | ₩4,050 | ₩4,452 | -8.29% | 2998만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,237 | ₩4,908 | ₩4,157 | ₩4,800 | +13.29% | 2218만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,398 | ₩4,546 | ₩4,063 | ₩4,157 | -5.49% | 2072.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,640 | ₩4,720 | ₩4,237 | ₩4,251 | -8.38% | 632.9만 |
|---|