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 | ₩1,033 | ₩1,220 | ₩885 | ₩1,215 | +17.66% | 524.5만 |
| 2026.09.28–2026.10.02 | ₩1,321 | ₩1,341 | ₩1,012 | ₩1,033 | -21.83% | 309.6만 |
| 2026.09.21–2026.09.25 | ₩1,298 | ₩1,428 | ₩1,207 | ₩1,316 | +1.34% | 321.8만 |
| 2026.09.14–2026.09.18 | ₩1,341 | ₩1,408 | ₩1,173 | ₩1,278 | -4.70% | 502.9만 |
| 2026.09.08–2026.09.11 | ₩1,421 | ₩1,475 | ₩1,354 | ₩1,354 | -4.72% | 295.2만 |
| 2026.08.31–2026.09.04 | ₩1,810 | ₩1,837 | ₩1,155 | ₩1,421 | -21.48% | 932.6만 |
| 2026.08.24–2026.08.28 | ₩1,931 | ₩1,971 | ₩1,790 | ₩1,810 | -6.25% | 229.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,172 |
| ₩2,172 |
| ₩1,731 |
| ₩1,991 |
| -8.33% |
| 527.2만 |
| 2026.08.10–2026.08.14 | ₩2,052 | ₩2,239 | ₩2,052 | ₩2,172 | +5.88% | 389.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,985 | ₩2,092 | ₩1,971 | ₩2,052 | +3.38% | 187.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,971 | ₩2,092 | ₩1,891 | ₩1,998 | +1.36% | 209.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,958 | ₩2,038 | ₩1,904 | ₩1,958 | 0.00% | 258만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,891 | ₩2,085 | ₩1,877 | ₩1,958 | +3.55% | 397.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,186 | ₩2,226 | ₩1,877 | ₩1,891 | -13.50% | 367.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,253 | ₩2,454 | ₩2,159 | ₩2,159 | -4.17% | 375.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,414 | ₩2,441 | ₩2,119 | ₩2,253 | -6.67% | 445.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,534 | ₩2,599 | ₩2,320 | ₩2,454 | -3.17% | 541만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,454 | ₩2,682 | ₩2,347 | ₩2,481 | +1.09% | 631.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,675 | ₩2,950 | ₩2,400 | ₩2,427 | -9.27% | 1643.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,508 | ₩3,071 | ₩2,414 | ₩2,427 | -3.21% | 2012.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,400 | ₩2,561 | ₩2,172 | ₩2,467 | +2.79% | 600.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,333 | ₩2,669 | ₩2,239 | ₩2,374 | +1.72% | 804.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,615 | ₩2,669 | ₩2,320 | ₩2,347 | -10.26% | 719.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,695 | ₩2,776 | ₩2,441 | ₩2,628 | -2.49% | 442.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,044 | ₩3,218 | ₩2,642 | ₩2,682 | -11.89% | 717.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,575 | ₩3,406 | ₩2,517 | ₩3,098 | +20.31% | 1028.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,722 | ₩3,041 | ₩2,575 | ₩2,602 | -4.43% | 639.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,829 | ₩2,855 | ₩2,467 | ₩2,682 | -5.21% | 532.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,897 | ₩3,165 | ₩2,628 | ₩2,816 | -2.78% | 877.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,728 | ₩3,822 | ₩2,762 | ₩2,897 | -22.30% | 1308.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,580 | ₩4,278 | ₩3,446 | ₩3,634 | +1.50% | 2083.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,454 | ₩3,875 | ₩2,441 | ₩3,540 | +44.26% | 2301.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,199 | ₩2,602 | ₩2,146 | ₩2,508 | +14.02% | 815.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,374 | ₩2,481 | ₩2,213 | ₩2,226 | -6.21% | 500.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,333 | ₩2,534 | ₩2,085 | ₩2,360 | +1.15% | 938.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,253 | ₩2,387 | ₩1,944 | ₩2,172 | -3.57% | 754.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,508 | ₩2,689 | ₩2,213 | ₩2,239 | -10.70% | 1097.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,454 | ₩2,682 | ₩2,306 | ₩2,521 | +2.73% | 1057.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,387 | ₩2,631 | ₩2,119 | ₩2,521 | +5.62% | 1550.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩1,998 | ₩2,602 | ₩1,971 | ₩2,374 | +18.79% | 2110.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩1,810 | ₩1,958 | ₩1,636 | ₩1,918 | +5.93% | 524.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩1,810 | ₩1,985 | ₩1,797 | ₩1,824 | +0.74% | 456.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩1,877 | ₩1,891 | ₩1,690 | ₩1,824 | -2.86% | 583.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩1,931 | ₩1,998 | ₩1,864 | ₩1,877 | -2.78% | 501.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,105 | ₩2,146 | ₩1,904 | ₩1,918 | -8.92% | 725.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,904 | ₩2,280 | ₩1,877 | ₩2,186 | +14.79% | 613.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩1,877 | ₩2,125 | ₩1,703 | ₩1,891 | +0.71% | 746.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,038 | ₩2,266 | ₩1,851 | ₩1,864 | -8.55% | 964.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩2,360 | ₩2,374 | ₩1,770 | ₩1,958 | -17.05% | 638.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩1,998 | ₩2,374 | ₩1,931 | ₩2,333 | +16.78% | 853.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩1,998 | ₩2,072 | ₩1,891 | ₩1,971 | -1.34% | 318.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩1,971 | ₩2,079 | ₩1,864 | ₩1,971 | 0.00% | 451.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩2,025 | ₩2,038 | ₩1,918 | ₩1,918 | -5.30% | 169.6만 |
|---|