시장 데이터를 불러오는 중
전체 종목
XTI Aerospace, Inc. Common Stock - Common Stock 과거 주가
XTI Aerospace, Inc. Common Stock - Common Stock · XTIA · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
XTI Aerospace, Inc. Common Stock - Common Stock · XTIA · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,032 | ₩1,219 | ₩884 | ₩1,214 | +17.66% | 524.5만 |
| 2026.09.28–2026.10.02 | ₩1,320 | ₩1,340 | ₩1,012 | ₩1,032 | -21.83% | 309.6만 |
| 2026.09.21–2026.09.25 | ₩1,297 | ₩1,427 | ₩1,206 | ₩1,315 | +1.34% | 321.8만 |
| 2026.09.14–2026.09.18 | ₩1,340 | ₩1,407 | ₩1,173 | ₩1,277 | -4.70% | 502.9만 |
| 2026.09.08–2026.09.11 | ₩1,420 | ₩1,474 | ₩1,353 | ₩1,353 | -4.72% | 295.2만 |
| 2026.08.31–2026.09.04 | ₩1,809 | ₩1,836 | ₩1,154 | ₩1,420 | -21.48% | 932.6만 |
| 2026.08.24–2026.08.28 | ₩1,930 | ₩1,970 | ₩1,789 | ₩1,809 | -6.25% | 229.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,171 |
| ₩2,171 |
| ₩1,730 |
| ₩1,990 |
| -8.33% |
| 527.2만 |
| 2026.08.10–2026.08.14 | ₩2,050 | ₩2,238 | ₩2,050 | ₩2,171 | +5.88% | 389.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,983 | ₩2,090 | ₩1,970 | ₩2,050 | +3.38% | 187.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,970 | ₩2,090 | ₩1,889 | ₩1,997 | +1.36% | 209.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,956 | ₩2,037 | ₩1,903 | ₩1,956 | 0.00% | 258만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,889 | ₩2,084 | ₩1,876 | ₩1,956 | +3.55% | 397.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,184 | ₩2,224 | ₩1,876 | ₩1,889 | -13.50% | 367.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,251 | ₩2,452 | ₩2,157 | ₩2,157 | -4.17% | 375.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,412 | ₩2,439 | ₩2,117 | ₩2,251 | -6.67% | 445.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,533 | ₩2,597 | ₩2,318 | ₩2,452 | -3.17% | 541만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,452 | ₩2,680 | ₩2,345 | ₩2,479 | +1.09% | 631.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,673 | ₩2,948 | ₩2,399 | ₩2,425 | -9.27% | 1643.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,506 | ₩3,069 | ₩2,412 | ₩2,425 | -3.21% | 2012.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,399 | ₩2,559 | ₩2,171 | ₩2,466 | +2.79% | 600.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,332 | ₩2,667 | ₩2,238 | ₩2,372 | +1.72% | 804.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,613 | ₩2,667 | ₩2,318 | ₩2,345 | -10.26% | 719.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,693 | ₩2,774 | ₩2,439 | ₩2,626 | -2.49% | 442.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,042 | ₩3,216 | ₩2,640 | ₩2,680 | -11.89% | 717.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,573 | ₩3,404 | ₩2,515 | ₩3,095 | +20.31% | 1028.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,720 | ₩3,039 | ₩2,573 | ₩2,600 | -4.43% | 639.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,827 | ₩2,853 | ₩2,466 | ₩2,680 | -5.21% | 532.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,894 | ₩3,162 | ₩2,626 | ₩2,814 | -2.78% | 877.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,725 | ₩3,819 | ₩2,760 | ₩2,894 | -22.30% | 1308.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,578 | ₩4,275 | ₩3,444 | ₩3,631 | +1.50% | 2083.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,452 | ₩3,873 | ₩2,439 | ₩3,538 | +44.26% | 2301.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,198 | ₩2,600 | ₩2,144 | ₩2,506 | +14.02% | 815.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,372 | ₩2,479 | ₩2,211 | ₩2,224 | -6.21% | 500.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,332 | ₩2,533 | ₩2,084 | ₩2,358 | +1.15% | 938.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,251 | ₩2,385 | ₩1,943 | ₩2,171 | -3.57% | 754.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,506 | ₩2,687 | ₩2,211 | ₩2,238 | -10.70% | 1097.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,452 | ₩2,680 | ₩2,305 | ₩2,519 | +2.73% | 1057.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,385 | ₩2,629 | ₩2,117 | ₩2,519 | +5.62% | 1550.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩1,997 | ₩2,600 | ₩1,970 | ₩2,372 | +18.79% | 2110.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩1,809 | ₩1,956 | ₩1,635 | ₩1,916 | +5.93% | 524.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩1,809 | ₩1,983 | ₩1,796 | ₩1,822 | +0.74% | 456.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩1,876 | ₩1,889 | ₩1,688 | ₩1,822 | -2.86% | 583.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩1,930 | ₩1,997 | ₩1,863 | ₩1,876 | -2.78% | 501.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,104 | ₩2,144 | ₩1,903 | ₩1,916 | -8.92% | 725.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,903 | ₩2,278 | ₩1,876 | ₩2,184 | +14.79% | 613.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩1,876 | ₩2,124 | ₩1,702 | ₩1,889 | +0.71% | 746.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,037 | ₩2,265 | ₩1,849 | ₩1,863 | -8.55% | 964.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩2,358 | ₩2,372 | ₩1,769 | ₩1,956 | -17.05% | 638.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩1,997 | ₩2,372 | ₩1,930 | ₩2,332 | +16.78% | 853.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩1,997 | ₩2,070 | ₩1,889 | ₩1,970 | -1.34% | 318.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩1,970 | ₩2,077 | ₩1,863 | ₩1,970 | 0.00% | 451.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩2,023 | ₩2,037 | ₩1,916 | ₩1,916 | -5.30% | 169.6만 |
|---|