시장 데이터를 불러오는 중
전체 종목
익스팬드 에너지 과거 주가
Expand Energy Corporation - Common Stock · EXE · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Expand Energy Corporation - Common Stock · EXE · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩119,181 | ₩119,999 | ₩118,069 | ₩118,217 | -0.81% | 210.7만 |
| 2026.10.08 | ₩119,275 | ₩119,476 | ₩117,975 | ₩119,074 | -0.17% | 297.6만 |
| 2026.10.07 | ₩118,619 | ₩119,235 | ₩116,743 | ₩118,083 | -0.45% | 205.9만 |
| 2026.10.06 | ₩115,751 | ₩118,485 | ₩115,242 | ₩118,230 | +2.14% | 217.3만 |
| 2026.10.05 | ₩113,580 | ₩116,729 | ₩112,776 | ₩115,818 | +1.97% | 239.6만 |
| 2026.10.02 | ₩114,465 | ₩115,778 | ₩114,083 | ₩114,599 | +0.12% | 289.7만 |
| 2026.10.01 | ₩113,232 | ₩115,952 | ₩112,428 | ₩115,188 | +1.73% | 355.3만 |
| 2026.09.30 | ₩112,910 | ₩113,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,682 |
| -0.20% |
| 288.4만 |
| 2026.09.29 | ₩113,232 | ₩113,935 | ₩111,557 | ₩112,803 | -0.38% | 340.3만 |
|---|
| 2026.09.28 | ₩116,568 | ₩116,568 | ₩113,982 | ₩114,317 | -1.93% | 457.9만 |
|---|
| 2026.09.25 | ₩117,091 | ₩118,103 | ₩115,778 | ₩116,367 | -0.62% | 253.6만 |
|---|
| 2026.09.24 | ₩116,850 | ₩118,860 | ₩115,108 | ₩118,753 | +1.63% | 393.5만 |
|---|
| 2026.09.23 | ₩117,788 | ₩118,552 | ₩116,367 | ₩116,635 | -0.98% | 420.3만 |
|---|
| 2026.09.22 | ₩117,252 | ₩118,364 | ₩116,280 | ₩116,622 | -0.54% | 452.5만 |
|---|
| 2026.09.21 | ₩116,582 | ₩117,547 | ₩114,297 | ₩117,453 | +0.75% | 351.5만 |
|---|
| 2026.09.18 | ₩118,337 | ₩118,833 | ₩116,984 | ₩117,238 | -0.93% | 854.7만 |
|---|
| 2026.09.17 | ₩118,042 | ₩119,101 | ₩117,721 | ₩118,364 | +0.27% | 304.9만 |
|---|
| 2026.09.16 | ₩124,879 | ₩125,520 | ₩118,686 | ₩118,913 | -4.78% | 502.3만 |
|---|
| 2026.09.15 | ₩125,922 | ₩127,918 | ₩123,577 | ₩126,270 | +0.28% | 329.1만 |
|---|
| 2026.09.14 | ₩129,084 | ₩129,352 | ₩124,729 | ₩125,158 | -3.04% | 273.6만 |
|---|
| 2026.09.11 | ₩129,245 | ₩129,714 | ₩126,069 | ₩127,074 | -1.68% | 350.1만 |
|---|
| 2026.09.10 | ₩130,853 | ₩130,933 | ₩127,031 | ₩129,808 | -0.80% | 225.5만 |
|---|
| 2026.09.09 | ₩131,764 | ₩131,992 | ₩128,816 | ₩129,473 | -1.74% | 206만 |
|---|
| 2026.09.08 | ₩131,992 | ₩133,479 | ₩129,647 | ₩131,577 | -0.31% | 219.2만 |
|---|
| 2026.09.04 | ₩133,332 | ₩133,332 | ₩130,364 | ₩131,201 | -1.60% | 191.2만 |
|---|
| 2026.09.03 | ₩133,533 | ₩134,190 | ₩132,059 | ₩132,729 | -0.60% | 170만 |
|---|
| 2026.09.02 | ₩133,721 | ₩134,149 | ₩132,729 | ₩133,091 | -0.47% | 205.7만 |
|---|
| 2026.09.01 | ₩131,791 | ₩134,176 | ₩131,349 | ₩133,975 | +1.66% | 244.8만 |
|---|
| 2026.08.31 | ₩132,354 | ₩133,479 | ₩131,027 | ₩131,536 | -0.62% | 208.5만 |
|---|
| 2026.08.28 | ₩131,724 | ₩133,238 | ₩130,806 | ₩131,536 | -0.14% | 189.4만 |
|---|
| 2026.08.27 | ₩129,151 | ₩131,751 | ₩127,892 | ₩131,322 | +1.68% | 233.3만 |
|---|
| 2026.08.26 | ₩127,597 | ₩131,757 | ₩127,222 | ₩129,406 | +1.42% | 251만 |
|---|
| 2026.08.25 | ₩126,860 | ₩128,615 | ₩126,726 | ₩126,846 | -0.01% | 179.7만 |
|---|
| 2026.08.24 | ₩128,789 | ₩129,848 | ₩126,565 | ₩129,084 | +0.23% | 407.3만 |
|---|
| 2026.08.21 | ₩128,066 | ₩130,491 | ₩127,319 | ₩128,763 | +0.54% | 472.4만 |
|---|
| 2026.08.20 | ₩129,593 | ₩130,357 | ₩125,613 | ₩128,736 | -0.66% | 278.7만 |
|---|
| 2026.08.19 | ₩128,763 | ₩130,056 | ₩128,454 | ₩128,682 | -0.06% | 188만 |
|---|
| 2026.08.18 | ₩127,624 | ₩128,334 | ₩126,458 | ₩127,905 | +0.22% | 224.8만 |
|---|
| 2026.08.17 | ₩126,551 | ₩126,806 | ₩124,126 | ₩126,196 | -0.28% | 285.5만 |
|---|
| 2026.08.14 | ₩127,851 | ₩128,227 | ₩126,525 | ₩127,007 | -0.66% | 175.3만 |
|---|
| 2026.08.13 | ₩126,886 | ₩127,918 | ₩126,243 | ₩126,873 | -0.01% | 198.1만 |
|---|
| 2026.08.12 | ₩131,027 | ₩131,510 | ₩128,830 | ₩129,017 | -1.53% | 226.1만 |
|---|
| 2026.08.11 | ₩130,639 | ₩132,501 | ₩129,366 | ₩131,644 | +0.77% | 247.9만 |
|---|
| 2026.08.10 | ₩126,002 | ₩130,773 | ₩125,064 | ₩130,732 | +3.75% | 326.2만 |
|---|
| 2026.08.07 | ₩122,866 | ₩125,721 | ₩122,746 | ₩124,407 | +1.25% | 224만 |
|---|
| 2026.08.06 | ₩123,871 | ₩124,481 | ₩122,029 | ₩123,228 | -0.52% | 228.8만 |
|---|
| 2026.08.05 | ₩125,225 | ₩125,875 | ₩121,299 | ₩121,701 | -2.81% | 253.1만 |
|---|
| 2026.08.04 | ₩124,568 | ₩125,948 | ₩122,813 | ₩124,716 | +0.12% | 251만 |
|---|
| 2026.08.03 | ₩126,109 | ₩127,985 | ₩125,654 | ₩126,846 | +0.58% | 375.8만 |
|---|
| 2026.07.31 | ₩123,952 | ₩126,196 | ₩123,362 | ₩126,002 | +1.65% | 307.4만 |
|---|
| 2026.07.30 | ₩123,697 | ₩125,372 | ₩121,392 | ₩123,845 | +0.12% | 314.5만 |
|---|
| 2026.07.29 | ₩123,228 | ₩124,729 | ₩118,940 | ₩123,898 | +0.54% | 643.5만 |
|---|
| 2026.07.28 | ₩122,478 | ₩122,840 | ₩118,053 | ₩118,619 | -3.15% | 509.9만 |
|---|
| 2026.07.27 | ₩123,121 | ₩123,657 | ₩120,883 | ₩121,285 | -1.49% | 435.2만 |
|---|
| 2026.07.24 | ₩123,711 | ₩125,104 | ₩122,545 | ₩122,639 | -0.87% | 345만 |
|---|
| 2026.07.23 | ₩125,372 | ₩126,364 | ₩122,585 | ₩122,920 | -1.96% | 415.7만 |
|---|
| 2026.07.22 | ₩121,446 | ₩125,171 | ₩120,843 | ₩124,850 | +2.80% | 498.3만 |
|---|
| 2026.07.21 | ₩116,582 | ₩118,927 | ₩116,582 | ₩118,699 | +1.82% | 270만 |
|---|
| 2026.07.20 | ₩118,254 | ₩118,254 | ₩115,791 | ₩116,515 | -1.47% | 334.7만 |
|---|
| 2026.07.17 | ₩118,913 | ₩120,588 | ₩117,486 | ₩118,096 | -0.69% | 581.2만 |
|---|
| 2026.07.16 | ₩117,908 | ₩119,047 | ₩117,292 | ₩118,163 | +0.22% | 325.9만 |
|---|
| 2026.07.15 | ₩118,203 | ₩120,602 | ₩116,662 | ₩117,426 | -0.66% | 314.4만 |
|---|
| 2026.07.14 | ₩116,716 | ₩118,002 | ₩115,014 | ₩117,667 | +0.82% | 347.3만 |
|---|
| 2026.07.13 | ₩117,513 | ₩118,538 | ₩116,133 | ₩116,716 | -0.68% | 402만 |
|---|
| 2026.07.10 | ₩118,793 | ₩119,302 | ₩113,882 | ₩116,917 | -1.58% | 630.6만 |
|---|
| 2026.07.09 | ₩120,052 | ₩120,662 | ₩118,592 | ₩119,222 | -0.69% | 509.3만 |
|---|
| 2026.07.08 | ₩121,004 | ₩121,406 | ₩118,592 | ₩120,736 | -0.22% | 436만 |
|---|
| 2026.07.07 | ₩119,530 | ₩120,682 | ₩118,511 | ₩120,012 | +0.40% | 328만 |
|---|
| 2026.07.06 | ₩120,374 | ₩121,240 | ₩118,960 | ₩119,114 | -1.05% | 356.5만 |
|---|
| 2026.07.02 | ₩120,334 | ₩122,062 | ₩120,334 | ₩121,567 | +1.02% | 319.3만 |
|---|
| 2026.07.01 | ₩122,411 | ₩123,161 | ₩119,932 | ₩120,026 | -1.95% | 380.2만 |
|---|
| 2026.06.30 | ₩118,250 | ₩124,635 | ₩117,841 | ₩122,196 | +3.34% | 780.3만 |
|---|
| 2026.06.29 | ₩118,042 | ₩119,181 | ₩116,977 | ₩117,305 | -0.62% | 427.8만 |
|---|
| 2026.06.26 | ₩118,967 | ₩121,915 | ₩118,150 | ₩118,552 | -0.35% | 491.6만 |
|---|
| 2026.06.25 | ₩119,637 | ₩119,932 | ₩118,116 | ₩118,511 | -0.94% | 335.8만 |
|---|
| 2026.06.24 | ₩117,868 | ₩119,228 | ₩117,319 | ₩118,726 | +0.73% | 287.3만 |
|---|
| 2026.06.23 | ₩118,913 | ₩119,664 | ₩117,185 | ₩118,900 | -0.01% | 387.2만 |
|---|
| 2026.06.22 | ₩116,850 | ₩118,868 | ₩116,461 | ₩118,511 | +1.42% | 481.3만 |
|---|
| 2026.06.18 | ₩116,877 | ₩118,525 | ₩115,738 | ₩116,555 | -0.28% | 690.7만 |
|---|
| 2026.06.17 | ₩117,305 | ₩118,779 | ₩116,676 | ₩117,198 | -0.09% | 372.5만 |
|---|
| 2026.06.16 | ₩117,145 | ₩119,530 | ₩116,689 | ₩118,404 | +1.08% | 281.5만 |
|---|
| 2026.06.15 | ₩116,836 | ₩120,213 | ₩116,769 | ₩117,788 | +0.81% | 397.2만 |
|---|
| 2026.06.12 | ₩116,689 | ₩119,825 | ₩116,689 | ₩118,967 | +1.95% | 320만 |
|---|
| 2026.06.11 | ₩118,619 | ₩119,396 | ₩116,314 | ₩116,689 | -1.63% | 320.3만 |
|---|
| 2026.06.10 | ₩119,838 | ₩120,977 | ₩118,552 | ₩118,672 | -0.97% | 295.4만 |
|---|
| 2026.06.09 | ₩120,897 | ₩121,044 | ₩118,397 | ₩118,967 | -1.60% | 419만 |
|---|
| 2026.06.08 | ₩123,376 | ₩123,644 | ₩121,017 | ₩121,165 | -1.79% | 332.6만 |
|---|
| 2026.06.05 | ₩125,520 | ₩126,404 | ₩123,309 | ₩123,376 | -1.71% | 347.9만 |
|---|
| 2026.06.04 | ₩122,411 | ₩125,613 | ₩122,411 | ₩125,158 | +2.24% | 255.4만 |
|---|
| 2026.06.03 | ₩123,282 | ₩123,885 | ₩121,660 | ₩122,036 | -1.01% | 421.6만 |
|---|
| 2026.06.02 | ₩122,866 | ₩124,026 | ₩122,404 | ₩122,665 | -0.16% | 321.2만 |
|---|
| 2026.06.01 | ₩124,608 | ₩125,169 | ₩123,000 | ₩123,402 | -0.97% | 326.5만 |
|---|
| 2026.05.29 | ₩125,734 | ₩126,096 | ₩123,804 | ₩124,595 | -0.91% | 579.3만 |
|---|
| 2026.05.28 | ₩124,622 | ₩125,734 | ₩123,349 | ₩125,412 | +0.63% | 341.6만 |
|---|
| 2026.05.27 | ₩125,881 | ₩126,766 | ₩124,005 | ₩124,139 | -1.38% | 304.3만 |
|---|
| 2026.05.26 | ₩129,580 | ₩130,237 | ₩126,397 | ₩126,699 | -2.22% | 346.8만 |
|---|
| 2026.05.22 | ₩130,384 | ₩131,402 | ₩129,178 | ₩131,242 | +0.66% | 146.8만 |
|---|
| 2026.05.21 | ₩133,611 | ₩133,611 | ₩130,330 | ₩130,773 | -2.12% | 224.4만 |
|---|
| 2026.05.20 | ₩134,846 | ₩135,188 | ₩131,483 | ₩132,461 | -1.77% | 376만 |
|---|
| 2026.05.19 | ₩132,823 | ₩135,275 | ₩132,233 | ₩135,195 | +1.79% | 311.5만 |
|---|
| 2026.05.18 | ₩129,982 | ₩132,414 | ₩129,044 | ₩131,925 | +1.49% | 219.2만 |
|---|
| 2026.05.15 | ₩130,451 | ₩131,081 | ₩129,312 | ₩129,567 | -0.68% | 226.3만 |
|---|
| 2026.05.14 | ₩126,592 | ₩130,357 | ₩126,592 | ₩129,580 | +2.36% | 206만 |
|---|
| 2026.05.13 | ₩129,218 | ₩129,218 | ₩126,806 | ₩128,173 | -0.81% | 203.4만 |
|---|
| 2026.05.12 | ₩130,364 | ₩130,538 | ₩127,154 | ₩129,218 | -0.88% | 276.2만 |
|---|
| 2026.05.11 | ₩130,143 | ₩130,491 | ₩129,339 | ₩129,580 | -0.43% | 211.2만 |
|---|
| 2026.05.08 | ₩130,893 | ₩131,563 | ₩128,508 | ₩128,562 | -1.78% | 217.4만 |
|---|
| 2026.05.07 | ₩128,334 | ₩130,987 | ₩127,356 | ₩130,545 | +1.72% | 304.6만 |
|---|
| 2026.05.06 | ₩130,317 | ₩132,340 | ₩129,339 | ₩129,888 | -0.33% | 343.9만 |
|---|
| 2026.05.05 | ₩133,546 | ₩134,712 | ₩132,340 | ₩133,680 | +0.10% | 227.9만 |
|---|
| 2026.05.04 | ₩134,243 | ₩136,454 | ₩133,332 | ₩135,034 | +0.59% | 239.3만 |
|---|
| 2026.05.01 | ₩136,173 | ₩136,340 | ₩132,327 | ₩134,163 | -1.48% | 268.6만 |
|---|
| 2026.04.30 | ₩133,104 | ₩137,975 | ₩132,716 | ₩136,883 | +2.84% | 376.3만 |
|---|
| 2026.04.29 | ₩132,836 | ₩135,737 | ₩131,590 | ₩135,329 | +1.88% | 512.8만 |
|---|
| 2026.04.28 | ₩130,464 | ₩131,550 | ₩129,191 | ₩129,928 | -0.41% | 268.3만 |
|---|
| 2026.04.27 | ₩129,848 | ₩132,354 | ₩128,722 | ₩129,044 | -0.62% | 326만 |
|---|
| 2026.04.24 | ₩128,521 | ₩129,446 | ₩127,047 | ₩129,232 | +0.55% | 205만 |
|---|
| 2026.04.23 | ₩129,928 | ₩131,309 | ₩127,972 | ₩129,044 | -0.68% | 257.1만 |
|---|
| 2026.04.22 | ₩128,106 | ₩129,345 | ₩127,154 | ₩129,124 | +0.79% | 382.1만 |
|---|
| 2026.04.21 | ₩128,240 | ₩128,923 | ₩125,627 | ₩126,310 | -1.50% | 461만 |
|---|
| 2026.04.20 | ₩129,245 | ₩130,451 | ₩127,248 | ₩127,932 | -1.02% | 271.2만 |
|---|
| 2026.04.17 | ₩127,583 | ₩129,573 | ₩127,262 | ₩128,401 | +0.64% | 489.6만 |
|---|
| 2026.04.16 | ₩128,709 | ₩131,108 | ₩128,548 | ₩130,464 | +1.36% | 259만 |
|---|
| 2026.04.15 | ₩127,771 | ₩129,620 | ₩127,222 | ₩128,709 | +0.73% | 305.3만 |
|---|
| 2026.04.14 | ₩130,210 | ₩130,719 | ₩127,838 | ₩128,227 | -1.52% | 390.2만 |
|---|
| 2026.04.13 | ₩133,386 | ₩134,109 | ₩130,330 | ₩131,027 | -1.77% | 297.1만 |
|---|
| 2026.04.10 | ₩130,799 | ₩133,672 | ₩130,371 | ₩132,649 | +1.41% | 289.6만 |
|---|
| 2026.04.09 | ₩133,104 | ₩135,113 | ₩131,577 | ₩133,332 | +0.17% | 313.2만 |
|---|
| 2026.04.08 | ₩133,667 | ₩134,518 | ₩130,706 | ₩134,257 | +0.44% | 434.6만 |
|---|
| 2026.04.07 | ₩138,866 | ₩140,313 | ₩136,146 | ₩136,588 | -1.64% | 368.9만 |
|---|
| 2026.04.06 | ₩137,647 | ₩140,032 | ₩137,647 | ₩138,759 | +0.81% | 330.6만 |
|---|
| 2026.04.02 | ₩143,154 | ₩143,570 | ₩138,759 | ₩139,215 | -2.75% | 315.6만 |
|---|
| 2026.04.01 | ₩145,184 | ₩146,853 | ₩141,627 | ₩142,082 | -2.14% | 331.4만 |
|---|
| 2026.03.31 | ₩150,632 | ₩152,065 | ₩145,446 | ₩147,107 | -2.34% | 372.1만 |
|---|
| 2026.03.30 | ₩153,003 | ₩153,419 | ₩148,032 | ₩149,345 | -2.39% | 295.2만 |
|---|
| 2026.03.27 | ₩149,265 | ₩153,385 | ₩149,265 | ₩152,092 | +1.89% | 322.5만 |
|---|
| 2026.03.26 | ₩152,065 | ₩153,848 | ₩148,421 | ₩148,809 | -2.14% | 517.2만 |
|---|
| 2026.03.25 | ₩148,059 | ₩152,896 | ₩147,134 | ₩152,655 | +3.10% | 362.4만 |
|---|
| 2026.03.24 | ₩144,903 | ₩150,739 | ₩144,903 | ₩146,987 | +1.44% | 574.6만 |
|---|
| 2026.03.23 | ₩139,956 | ₩145,781 | ₩139,724 | ₩144,240 | +3.06% | 689.4만 |
|---|
| 2026.03.20 | ₩144,977 | ₩145,982 | ₩142,350 | ₩143,811 | -0.80% | 976.9만 |
|---|
| 2026.03.19 | ₩143,027 | ₩149,787 | ₩142,692 | ₩144,655 | +1.14% | 911.9만 |
|---|
| 2026.03.18 | ₩142,484 | ₩142,886 | ₩138,873 | ₩141,399 | -0.76% | 423.2만 |
|---|
| 2026.03.17 | ₩145,741 | ₩146,732 | ₩142,444 | ₩142,578 | -2.17% | 269.7만 |
|---|
| 2026.03.16 | ₩143,530 | ₩147,268 | ₩142,525 | ₩144,334 | +0.56% | 395.5만 |
|---|
| 2026.03.13 | ₩144,360 | ₩147,148 | ₩142,980 | ₩143,409 | -0.66% | 270.6만 |
|---|
| 2026.03.12 | ₩145,955 | ₩146,196 | ₩143,094 | ₩144,494 | -1.00% | 388만 |
|---|
| 2026.03.11 | ₩140,943 | ₩146,598 | ₩139,241 | ₩145,499 | +3.23% | 358.8만 |
|---|
| 2026.03.10 | ₩143,516 | ₩144,287 | ₩139,844 | ₩140,260 | -2.27% | 336.4만 |
|---|
| 2026.03.09 | ₩144,575 | ₩146,277 | ₩142,994 | ₩144,548 | -0.02% | 425.5만 |
|---|
| 2026.03.06 | ₩144,655 | ₩145,700 | ₩142,109 | ₩143,168 | -1.03% | 268.3만 |
|---|
| 2026.03.05 | ₩141,319 | ₩144,052 | ₩141,231 | ₩142,940 | +1.15% | 323만 |
|---|
| 2026.03.04 | ₩143,034 | ₩143,958 | ₩140,588 | ₩141,881 | -0.81% | 373.8만 |
|---|
| 2026.03.03 | ₩148,488 | ₩148,488 | ₩142,592 | ₩144,709 | -2.54% | 285.6만 |
|---|
| 2026.03.02 | ₩148,461 | ₩149,238 | ₩142,900 | ₩145,379 | -2.08% | 283.1만 |
|---|
| 2026.02.27 | ₩143,784 | ₩147,094 | ₩143,047 | ₩144,615 | +0.58% | 430.3만 |
|---|
| 2026.02.26 | ₩140,474 | ₩143,784 | ₩140,300 | ₩142,431 | +1.39% | 292.2만 |
|---|
| 2026.02.25 | ₩140,206 | ₩142,585 | ₩138,035 | ₩142,109 | +1.36% | 313.9만 |
|---|
| 2026.02.24 | ₩137,861 | ₩138,397 | ₩135,141 | ₩138,263 | +0.29% | 312.3만 |
|---|
| 2026.02.23 | ₩144,722 | ₩147,000 | ₩136,910 | ₩138,263 | -4.46% | 554.5만 |
|---|
| 2026.02.20 | ₩139,865 | ₩146,317 | ₩138,799 | ₩144,803 | +3.53% | 591.3만 |
|---|
| 2026.02.19 | ₩135,972 | ₩139,228 | ₩134,310 | ₩139,161 | +2.35% | 686.3만 |
|---|
| 2026.02.18 | ₩139,590 | ₩140,608 | ₩131,791 | ₩133,359 | -4.46% | 827.2만 |
|---|
| 2026.02.17 | ₩138,719 | ₩139,731 | ₩135,074 | ₩137,687 | -0.74% | 470.4만 |
|---|
| 2026.02.13 | ₩137,660 | ₩141,017 | ₩136,682 | ₩139,429 | +1.28% | 375.3만 |
|---|
| 2026.02.12 | ₩139,014 | ₩139,623 | ₩135,918 | ₩138,612 | -0.29% | 437.6만 |
|---|
| 2026.02.11 | ₩138,330 | ₩140,675 | ₩137,727 | ₩138,598 | +0.19% | 410.1만 |
|---|
| 2026.02.10 | ₩139,282 | ₩140,032 | ₩136,119 | ₩136,963 | -1.66% | 462.1만 |
|---|
| 2026.02.09 | ₩140,045 | ₩142,712 | ₩134,766 | ₩138,344 | -1.22% | 671.4만 |
|---|
| 2026.02.06 | ₩147,349 | ₩150,457 | ₩146,725 | ₩147,898 | +0.37% | 173.8만 |
|---|
| 2026.02.05 | ₩145,942 | ₩148,086 | ₩144,267 | ₩146,558 | +0.42% | 203.6만 |
|---|
| 2026.02.04 | ₩147,550 | ₩148,246 | ₩143,898 | ₩146,317 | -0.84% | 226만 |
|---|
| 2026.02.03 | ₩143,087 | ₩145,499 | ₩141,655 | ₩145,392 | +1.61% | 220.3만 |
|---|
| 2026.02.02 | ₩145,580 | ₩146,478 | ₩142,927 | ₩143,302 | -1.56% | 354.2만 |
|---|
| 2026.01.30 | ₩148,421 | ₩153,017 | ₩148,086 | ₩150,632 | +1.49% | 327.4만 |
|---|
| 2026.01.29 | ₩149,158 | ₩149,794 | ₩146,129 | ₩147,268 | -1.27% | 269.8만 |
|---|
| 2026.01.28 | ₩145,821 | ₩147,791 | ₩144,454 | ₩146,947 | +0.77% | 237.7만 |
|---|
| 2026.01.27 | ₩150,511 | ₩151,020 | ₩143,664 | ₩145,821 | -3.12% | 345.2만 |
|---|
| 2026.01.26 | ₩149,426 | ₩153,070 | ₩146,062 | ₩150,565 | +0.76% | 400만 |
|---|
| 2026.01.23 | ₩149,211 | ₩149,707 | ₩145,312 | ₩146,719 | -1.67% | 256.5만 |
|---|
| 2026.01.22 | ₩147,402 | ₩148,635 | ₩144,602 | ₩146,719 | -0.46% | 285.3만 |
|---|
| 2026.01.21 | ₩143,824 | ₩149,667 | ₩143,704 | ₩146,732 | +2.02% | 599.4만 |
|---|
| 2026.01.20 | ₩141,828 | ₩143,248 | ₩138,210 | ₩140,367 | -1.03% | 564.5만 |
|---|
| 2026.01.16 | ₩132,327 | ₩134,685 | ₩132,126 | ₩133,841 | +1.14% | 317.3만 |
|---|
| 2026.01.15 | ₩135,650 | ₩136,602 | ₩133,024 | ₩133,359 | -1.69% | 340.2만 |
|---|
| 2026.01.14 | ₩136,709 | ₩137,272 | ₩134,632 | ₩135,958 | -0.55% | 420만 |
|---|
| 2026.01.13 | ₩139,174 | ₩140,910 | ₩137,077 | ₩137,995 | -0.85% | 328만 |
|---|
| 2026.01.12 | ₩137,218 | ₩139,282 | ₩136,146 | ₩137,808 | +0.43% | 347.4만 |
|---|
| 2026.01.09 | ₩139,067 | ₩140,796 | ₩135,396 | ₩136,186 | -2.07% | 483.3만 |
|---|
| 2026.01.08 | ₩142,243 | ₩143,822 | ₩137,674 | ₩139,764 | -1.74% | 364.3만 |
|---|
| 2026.01.07 | ₩141,278 | ₩145,111 | ₩140,903 | ₩142,927 | +1.17% | 271.4만 |
|---|
| 2026.01.06 | ₩141,627 | ₩142,726 | ₩139,751 | ₩141,278 | -0.25% | 261.3만 |
|---|
| 2026.01.05 | ₩145,084 | ₩145,111 | ₩137,861 | ₩143,141 | -1.34% | 449만 |
|---|
| 2026.01.02 | ₩147,375 | ₩147,838 | ₩145,030 | ₩147,094 | -0.19% | 254.2만 |
|---|
| 2025.12.31 | ₩149,452 | ₩149,884 | ₩146,531 | ₩147,885 | -1.05% | 168.9만 |
|---|
| 2025.12.30 | ₩151,221 | ₩151,985 | ₩150,082 | ₩150,109 | -0.74% | 169.2만 |
|---|
| 2025.12.29 | ₩147,563 | ₩150,216 | ₩146,973 | ₩149,787 | +1.51% | 186.7만 |
|---|
| 2025.12.26 | ₩146,947 | ₩147,268 | ₩145,573 | ₩146,719 | -0.16% | 118.5만 |
|---|
| 2025.12.24 | ₩146,933 | ₩148,246 | ₩146,223 | ₩146,290 | -0.44% | 114.7만 |
|---|
| 2025.12.23 | ₩145,674 | ₩149,426 | ₩145,359 | ₩148,970 | +2.26% | 241.3만 |
|---|
| 2025.12.22 | ₩146,156 | ₩146,813 | ₩144,032 | ₩144,508 | -1.13% | 294.5만 |
|---|
| 2025.12.19 | ₩144,977 | ₩147,014 | ₩143,717 | ₩145,714 | +0.51% | 557만 |
|---|
| 2025.12.18 | ₩146,853 | ₩148,126 | ₩144,226 | ₩144,374 | -1.69% | 384.1만 |
|---|
| 2025.12.17 | ₩144,146 | ₩147,174 | ₩143,503 | ₩146,786 | +1.83% | 365.9만 |
|---|
| 2025.12.16 | ₩146,397 | ₩146,397 | ₩142,035 | ₩142,819 | -2.44% | 412.5만 |
|---|
| 2025.12.15 | ₩151,114 | ₩151,114 | ₩145,848 | ₩148,126 | -1.98% | 332.5만 |
|---|
| 2025.12.12 | ₩153,178 | ₩154,062 | ₩149,278 | ₩151,141 | -1.33% | 227.5만 |
|---|
| 2025.12.11 | ₩154,786 | ₩155,952 | ₩151,858 | ₩153,204 | -1.02% | 318.8만 |
|---|
| 2025.12.10 | ₩158,082 | ₩158,082 | ₩154,397 | ₩156,367 | -1.09% | 322.3만 |
|---|
| 2025.12.09 | ₩159,556 | ₩160,240 | ₩157,050 | ₩157,399 | -1.35% | 329.7만 |
|---|
| 2025.12.08 | ₩163,536 | ₩164,018 | ₩158,350 | ₩159,556 | -2.43% | 540.4만 |
|---|
| 2025.12.05 | ₩165,854 | ₩169,675 | ₩164,554 | ₩164,635 | -0.74% | 372.5만 |
|---|
| 2025.12.04 | ₩164,809 | ₩167,355 | ₩162,960 | ₩163,603 | -0.73% | 318.1만 |
|---|
| 2025.12.03 | ₩158,605 | ₩165,064 | ₩157,908 | ₩164,675 | +3.83% | 229.2만 |
|---|
| 2025.12.02 | ₩162,477 | ₩162,853 | ₩157,640 | ₩157,747 | -2.91% | 340.6만 |
|---|
| 2025.12.01 | ₩164,146 | ₩164,420 | ₩161,057 | ₩162,920 | -0.75% | 405.6만 |
|---|
| 2025.11.28 | ₩160,347 | ₩164,420 | ₩159,905 | ₩163,389 | +1.90% | 137.9만 |
|---|
| 2025.11.26 | ₩156,662 | ₩160,407 | ₩156,092 | ₩159,154 | +1.59% | 226.9만 |
|---|
| 2025.11.25 | ₩154,491 | ₩156,166 | ₩153,432 | ₩155,456 | +0.62% | 256.5만 |
|---|
| 2025.11.24 | ₩154,089 | ₩157,376 | ₩149,895 | ₩156,179 | +1.36% | 793.4만 |
|---|
| 2025.11.21 | ₩153,580 | ₩155,563 | ₩150,676 | ₩154,089 | +0.33% | 318.4만 |
|---|
| 2025.11.20 | ₩157,694 | ₩162,397 | ₩153,251 | ₩153,432 | -2.70% | 367.2만 |
|---|
| 2025.11.19 | ₩156,997 | ₩157,707 | ₩154,679 | ₩157,144 | +0.09% | 255.4만 |
|---|
| 2025.11.18 | ₩154,973 | ₩157,734 | ₩153,137 | ₩156,997 | +1.31% | 287.9만 |
|---|
| 2025.11.17 | ₩156,970 | ₩158,055 | ₩154,344 | ₩156,756 | -0.14% | 336.2만 |
|---|
| 2025.11.14 | ₩156,367 | ₩157,807 | ₩151,114 | ₩157,158 | +0.51% | 380.1만 |
|---|
| 2025.11.13 | ₩159,730 | ₩160,802 | ₩157,586 | ₩158,069 | -1.04% | 311.1만 |
|---|
| 2025.11.12 | ₩159,462 | ₩161,204 | ₩157,546 | ₩160,079 | +0.39% | 407.8만 |
|---|
| 2025.11.11 | ₩154,464 | ₩159,328 | ₩153,834 | ₩158,980 | +2.92% | 378만 |
|---|
| 2025.11.10 | ₩151,771 | ₩154,424 | ₩149,901 | ₩153,874 | +1.39% | 270.4만 |
|---|
| 2025.11.07 | ₩147,148 | ₩151,315 | ₩146,062 | ₩150,685 | +2.40% | 231만 |
|---|
| 2025.11.06 | ₩148,581 | ₩150,926 | ₩146,196 | ₩148,233 | -0.23% | 239.6만 |
|---|
| 2025.11.05 | ₩146,625 | ₩150,676 | ₩145,714 | ₩147,469 | +0.58% | 270.8만 |
|---|
| 2025.11.04 | ₩146,679 | ₩149,774 | ₩144,910 | ₩147,469 | +0.54% | 356만 |
|---|
| 2025.11.03 | ₩139,000 | ₩147,871 | ₩138,062 | ₩147,509 | +6.12% | 627.2만 |
|---|
| 2025.10.31 | ₩136,561 | ₩139,396 | ₩136,253 | ₩138,437 | +1.37% | 322.7만 |
|---|
| 2025.10.30 | ₩134,551 | ₩136,655 | ₩132,555 | ₩134,699 | +0.11% | 280.8만 |
|---|
| 2025.10.29 | ₩138,504 | ₩139,020 | ₩132,206 | ₩134,551 | -2.85% | 555.8만 |
|---|
| 2025.10.28 | ₩139,201 | ₩139,228 | ₩135,047 | ₩135,342 | -2.77% | 335.1만 |
|---|
| 2025.10.27 | ₩140,327 | ₩140,555 | ₩137,459 | ₩139,201 | -0.80% | 343.3만 |
|---|
| 2025.10.24 | ₩141,881 | ₩142,203 | ₩137,801 | ₩139,054 | -1.99% | 221.8만 |
|---|
| 2025.10.23 | ₩142,377 | ₩143,999 | ₩137,865 | ₩139,978 | -1.68% | 304.9만 |
|---|
| 2025.10.22 | ₩143,999 | ₩143,999 | ₩137,901 | ₩139,885 | -2.86% | 290.5만 |
|---|
| 2025.10.21 | ₩143,047 | ₩145,419 | ₩141,399 | ₩142,176 | -0.61% | 228.2만 |
|---|
| 2025.10.20 | ₩138,022 | ₩144,106 | ₩137,272 | ₩143,248 | +3.79% | 365.9만 |
|---|
| 2025.10.17 | ₩132,541 | ₩135,302 | ₩131,108 | ₩135,047 | +1.89% | 230.7만 |
|---|
| 2025.10.16 | ₩138,464 | ₩139,449 | ₩130,746 | ₩132,113 | -4.59% | 317.2만 |
|---|
| 2025.10.15 | ₩136,441 | ₩139,429 | ₩136,119 | ₩138,250 | +1.33% | 269.6만 |
|---|
| 2025.10.14 | ₩134,927 | ₩138,504 | ₩132,273 | ₩135,824 | +0.67% | 297만 |
|---|
| 2025.10.13 | ₩137,432 | ₩138,116 | ₩135,811 | ₩137,593 | +0.12% | 173.3만 |
|---|
| 2025.10.10 | ₩141,211 | ₩142,618 | ₩136,280 | ₩136,354 | -3.44% | 215만 |
|---|