—
C+
C+ The full Closelooknet — membership. Open the C+ overview

XMax Inc. (XMAX) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-168.518.578.088.10-4.48%991,600
2026-10-158.458.628.288.48+0.71%1,167,200
2026-10-148.528.598.268.42-1.75%1,630,500
2026-10-138.608.688.528.57-0.70%582,000
2026-10-128.668.808.538.63-1.26%935,000
2026-10-098.878.988.488.74-0.91%659,300
2026-10-088.748.838.708.82+0.92%412,600
2026-10-078.748.908.698.74-0.23%386,700
2026-10-068.698.828.648.76+0.57%412,000
2026-10-058.598.728.558.71+1.40%399,100
2026-10-028.588.678.518.59+1.18%434,400
2026-10-018.638.638.408.49-1.62%896,200
2026-09-308.678.698.618.63-0.23%703,900
2026-09-298.758.768.638.65-1.26%377,600
2026-09-288.708.788.628.76+0.57%935,800
2026-09-258.758.818.718.71-0.46%352,700
2026-09-248.738.778.658.75+0.46%411,800
2026-09-238.878.898.718.71-1.80%390,400
2026-09-228.718.938.718.87+1.84%671,100
2026-09-218.788.808.678.71+0.23%392,800
2026-09-188.708.808.668.69-0.57%750,200
2026-09-178.858.878.718.74-0.46%334,400
2026-09-168.908.908.688.78-1.13%722,900
2026-09-158.768.978.768.88+0.57%475,600
2026-09-148.558.918.558.83+3.27%827,900
2026-09-118.598.628.528.55+0.12%511,200
2026-09-108.448.568.448.54+0.47%420,500
2026-09-098.508.588.428.50-0.23%1,156,600
2026-09-088.628.728.498.52-1.27%718,000
2026-09-048.678.798.618.63-0.46%460,000
2026-09-038.828.828.668.67-1.25%605,400
2026-09-028.828.878.748.78-0.11%513,500
2026-09-018.948.958.728.79-2.01%702,000
2026-08-318.919.038.918.97+0.45%263,100
2026-08-288.999.078.918.93-1.33%297,900
2026-08-279.149.178.959.05-0.98%490,700
2026-08-269.139.269.099.14-0.76%405,500
2026-08-259.029.398.859.21+1.99%560,225
2026-08-248.649.068.569.03+4.88%636,235
2026-08-218.738.788.608.61+0.70%409,800
2026-08-208.828.918.528.55-3.82%786,300
2026-08-198.898.988.838.89+0.23%609,900
2026-08-188.959.028.868.87-0.89%509,300
2026-08-179.179.318.928.95-1.32%556,100
2026-08-148.939.108.939.07+2.02%387,600
2026-08-138.909.058.738.89-0.22%614,600
2026-08-129.369.408.908.91-4.60%669,800
2026-08-119.269.409.219.34+1.52%506,700
2026-08-109.099.289.049.20+1.21%443,200
2026-08-079.239.249.069.09-0.87%341,700
2026-08-069.189.299.159.17+0.44%459,400
2026-08-059.109.299.099.13+0.33%546,000
2026-08-048.849.318.809.10+3.64%1,159,900
2026-08-038.628.818.618.78+1.86%570,700
2026-07-318.779.028.568.62-1.71%623,300
2026-07-308.448.798.408.77+5.28%548,400
2026-07-298.448.478.308.33-1.19%784,300
2026-07-288.448.488.318.43-0.12%887,400
2026-07-278.438.538.368.44+0.12%400,400
2026-07-248.498.528.358.43-0.94%792,900
2026-07-238.598.638.488.51-1.05%463,600
2026-07-228.598.668.568.60-0.23%394,700
2026-07-218.528.658.488.62+1.77%442,900
2026-07-208.458.578.438.47-0.47%360,800
2026-07-178.518.578.418.51-0.23%530,000
2026-07-168.598.698.428.53-1.16%1,216,500
2026-07-158.708.718.538.63+0.23%626,400
2026-07-148.628.738.478.61+0.82%643,200
2026-07-138.588.678.278.54-0.70%2,642,500
2026-07-108.918.918.588.60-2.38%695,100
2026-07-098.638.998.608.81+2.09%804,000
2026-07-088.708.938.458.63-1.03%1,213,100
2026-07-078.938.978.648.72-2.68%1,172,600
2026-07-068.949.068.858.96+0.22%833,700
2026-07-029.049.168.868.94-2.30%1,023,800
2026-07-019.099.318.999.15+0.66%1,517,700
2026-06-308.889.148.849.09+1.56%1,657,700
2026-06-298.759.068.378.95+1.82%1,410,000
2026-06-268.658.898.418.79+1.62%10,915,600
2026-06-258.368.678.258.65+3.72%901,400
2026-06-248.528.788.248.34-3.02%1,057,200
2026-06-238.278.608.188.60+5.13%860,400
2026-06-228.308.328.108.18-0.61%1,135,400
2026-06-188.208.288.118.23+0.37%2,011,100
2026-06-178.198.248.118.20+0.12%628,100
2026-06-168.398.398.118.19-2.62%728,300
2026-06-158.108.458.108.41+3.83%1,086,400
2026-06-128.638.758.108.10-6.14%2,392,500
2026-06-118.618.758.518.63+0.23%1,310,500
2026-06-108.308.648.308.61+3.86%800,000
2026-06-098.558.678.248.29-3.49%952,800
2026-06-088.218.678.158.59+5.27%1,136,300
2026-06-058.548.598.108.16-4.11%1,559,500
2026-06-048.548.658.468.51-0.47%890,100
2026-06-038.648.648.538.55-0.35%868,000
2026-06-028.558.658.488.58+0.23%1,094,100
2026-06-018.578.678.448.56+0.12%993,500
2026-05-298.538.618.368.55+0.23%636,800
2026-05-288.408.638.248.53+3.02%1,100,500
2026-05-278.098.378.018.28+1.22%864,300
2026-05-268.428.487.778.18-2.50%2,900,100
2026-05-228.568.708.308.39-2.44%1,472,500
2026-05-218.238.837.808.60+5.52%3,619,300
2026-05-208.048.278.048.15+1.37%753,400
2026-05-198.028.377.838.04+1.77%1,474,400
2026-05-188.248.417.907.90-4.13%2,114,200
2026-05-158.288.358.148.24-0.36%1,391,100
2026-05-148.328.438.218.27-0.60%1,208,200
2026-05-138.518.698.118.32-1.65%3,257,200
2026-05-128.508.598.258.46+0.12%1,754,000
2026-05-118.368.568.358.45+1.32%2,245,100
2026-05-088.258.448.248.34+1.09%2,094,700
2026-05-078.108.278.098.25+1.85%759,500
2026-05-068.158.158.028.10+0.00%1,054,800
2026-05-058.078.188.048.10+0.50%1,220,100
2026-05-048.088.197.998.06-0.37%1,365,200
2026-05-018.098.158.088.09+0.25%935,800
2026-04-307.928.127.928.07+0.37%1,149,500
2026-04-297.528.157.448.04+7.34%2,117,400
2026-04-287.347.677.347.49+2.04%1,413,100
2026-04-277.287.367.207.34+0.82%869,300
2026-04-247.267.347.107.28+0.55%1,502,200
2026-04-237.347.387.247.24-1.36%1,100,300
2026-04-227.307.417.307.34+0.14%907,000
2026-04-217.387.427.277.33-0.14%934,900
2026-04-207.307.417.277.34+0.82%774,400
2026-04-177.297.297.187.28+0.97%583,800
2026-04-167.197.257.187.21+0.28%805,000
2026-04-157.207.287.187.19-0.28%840,200
2026-04-147.377.407.197.21-2.17%739,700
2026-04-137.227.387.177.37+2.22%1,164,900
2026-04-107.237.277.177.21-0.14%620,300
2026-04-097.217.267.157.22+0.14%748,800
2026-04-087.217.287.177.21+0.00%858,100
2026-04-077.267.377.207.21-0.69%603,500
2026-04-067.307.407.257.26-0.68%783,600
2026-04-027.247.427.197.31+1.11%1,026,700
2026-04-017.257.327.147.23-0.14%1,196,200
2026-03-317.117.247.117.24+1.26%661,800
2026-03-307.167.257.107.15-0.14%1,071,800
2026-03-277.237.337.157.16-0.97%1,821,200
2026-03-267.267.377.187.23-0.28%1,160,500
2026-03-257.197.427.157.25+0.97%2,052,500
2026-03-247.137.257.137.18+0.70%1,049,400
2026-03-237.107.267.087.13+1.86%2,056,500
2026-03-206.627.176.547.00+5.26%2,385,100
2026-03-196.226.756.226.65+6.57%1,852,900
2026-03-186.216.256.186.24+0.81%935,000
2026-03-176.206.256.176.19-0.16%1,089,900
2026-03-166.186.246.166.20+0.16%513,300
2026-03-136.176.256.146.19+0.32%991,700
2026-03-126.236.326.166.17-0.96%1,229,900
2026-03-116.346.346.206.23+0.32%519,800
2026-03-106.196.266.166.21+0.32%654,100
2026-03-096.226.266.166.19-0.64%718,400
2026-03-066.166.336.166.23+0.81%1,222,600
2026-03-056.226.256.116.18+0.00%1,001,700
2026-03-046.136.306.136.18+0.82%930,000
2026-03-036.156.226.076.13-0.97%511,500
2026-03-026.126.226.116.19+0.98%493,200
2026-02-276.186.186.076.13-0.65%574,400
2026-02-266.176.206.106.17+0.00%533,900
2026-02-256.186.246.136.17+0.33%490,800
2026-02-246.246.266.146.15-1.13%453,600
2026-02-236.206.276.196.22+0.32%245,200
2026-02-206.186.236.136.20+0.32%410,200
2026-02-196.106.196.086.18+0.65%403,500
2026-02-186.276.356.136.14-1.92%476,800
2026-02-176.276.386.186.26+0.97%521,100
2026-02-136.306.386.166.20-1.12%444,500
2026-02-126.156.396.136.27+1.62%1,133,100
2026-02-116.156.196.006.17+0.33%568,500
2026-02-106.006.195.986.15+2.50%565,200
2026-02-096.106.155.896.00-2.76%747,500
2026-02-066.136.286.136.17+0.98%1,325,500
2026-02-056.226.266.056.11-2.08%644,100
2026-02-046.106.336.106.24+2.46%956,500
2026-02-035.946.135.896.09+3.22%1,482,000
2026-02-025.705.915.555.90+4.42%756,700
2026-01-305.775.805.655.65-2.25%545,500
2026-01-295.845.865.655.78+0.35%1,185,700
2026-01-285.946.005.755.76-2.87%564,400
2026-01-275.926.025.905.93+0.17%930,200
2026-01-265.925.975.785.92+0.00%355,800
2026-01-235.925.975.765.92+2.25%677,800
2026-01-225.856.065.785.79-0.69%708,900
2026-01-216.066.105.515.83-3.80%1,370,200
2026-01-205.996.125.996.06+0.66%505,000
2026-01-165.996.095.956.02+1.18%734,400
2026-01-155.906.015.895.95+1.19%408,600
2026-01-145.835.905.825.88+1.38%325,900
2026-01-135.825.905.735.80+0.69%705,800
2026-01-125.825.855.685.76-0.35%735,800
2026-01-095.965.965.715.78-1.87%672,500
2026-01-085.885.955.745.89+0.00%597,900
2026-01-075.965.965.795.89-0.51%769,700
2026-01-065.885.965.865.92+0.34%1,016,100
2026-01-056.046.045.735.90-1.67%954,900
2026-01-026.036.135.916.00+0.00%1,046,700
2025-12-316.016.045.936.00-0.50%297,400
2025-12-305.996.075.976.03+1.34%275,600
2025-12-295.996.045.755.95-0.83%1,309,900
2025-12-266.026.115.996.00-0.99%1,031,100
2025-12-245.936.135.936.06+2.19%777,700
2025-12-236.056.095.875.93-2.31%2,019,200
2025-12-226.076.226.036.07+0.17%740,000
2025-12-196.046.115.986.06+0.66%3,174,600
2025-12-185.906.075.906.02+0.84%728,900
2025-12-175.906.065.865.97+0.67%518,600
2025-12-165.905.995.845.93+0.00%596,200
2025-12-155.906.015.895.93+0.17%423,800
2025-12-125.806.145.805.92-0.17%474,100
2025-12-115.806.045.805.93-0.84%479,100
2025-12-106.036.235.855.98-2.61%847,800
2025-12-095.806.185.526.14+7.53%1,314,700
2025-12-085.505.725.415.71+3.07%999,000
2025-12-055.505.665.375.54+0.54%807,200
2025-12-045.475.635.465.51+0.36%515,300
2025-12-035.475.645.425.49+0.37%858,900
2025-12-025.415.635.415.47+1.11%377,500
2025-12-015.485.495.285.41-2.17%870,300
2025-11-285.515.585.465.53+1.28%190,800
2025-11-265.455.545.365.46+0.18%490,300
2025-11-255.465.505.205.45-2.33%907,100
2025-11-245.425.585.325.58+3.91%436,700
2025-11-215.375.525.265.37+0.00%322,100
2025-11-205.585.705.345.37-3.76%530,300
2025-11-195.665.735.575.58-1.41%411,300
2025-11-185.405.895.355.66+8.85%1,003,900
2025-11-175.595.605.205.20-4.76%670,600
2025-11-145.525.665.405.46-0.73%545,700
2025-11-135.615.705.315.50-1.96%575,600
2025-11-125.585.725.495.61-0.18%536,900
2025-11-115.735.995.505.62-2.60%466,600
2025-11-105.506.015.505.77+7.25%794,100
2025-11-075.655.685.255.38-1.82%693,200
2025-11-065.705.715.385.48-2.49%468,400
2025-11-055.585.705.445.62+0.90%939,300
2025-11-045.615.755.555.57-1.59%546,600
2025-11-035.575.775.515.66+1.80%511,100
2025-10-315.585.635.435.56-0.36%1,361,300
2025-10-305.655.665.505.58-1.06%946,500
2025-10-295.735.745.605.64-1.57%1,540,600
2025-10-285.755.785.605.73+0.35%674,600
2025-10-275.725.755.655.71+0.71%695,200
2025-10-245.765.805.605.67-1.56%1,095,500
2025-10-235.646.085.525.76+2.67%3,760,900
2025-10-225.555.635.435.61+1.45%832,600
2025-10-215.515.575.395.53+1.10%1,538,700
2025-10-205.495.575.405.47+0.74%1,062,500

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 9월 (+99.64%). 가장 약한 달: 8월 (-11.05%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

XMax Inc. (XMAX)의 최근 종가는 얼마입니까?

2026-10-16 기준 8.10. Closelook 데이터 레이크의 일별 가격 기록 기준.

XMAX의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 9.40, 최저 4.80 (2026-10-16 기준).

XMax Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 XMAX의 가장 강한 달은 9월(평균 +99.64%), 가장 약한 달은 8월(평균 -11.05%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.