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 | ₩119,275 | ₩120,093 | ₩118,162 | ₩118,309 | -0.81% | 210.7만 |
| 2026.10.08 | ₩119,369 | ₩119,570 | ₩118,068 | ₩119,167 | -0.17% | 297.6만 |
| 2026.10.07 | ₩118,712 | ₩119,328 | ₩116,834 | ₩118,175 | -0.45% | 205.9만 |
| 2026.10.06 | ₩115,842 | ₩118,577 | ₩115,332 | ₩118,323 | +2.14% | 217.3만 |
| 2026.10.05 | ₩113,669 | ₩116,821 | ₩112,864 | ₩115,909 | +1.97% | 239.6만 |
| 2026.10.02 | ₩114,554 | ₩115,868 | ₩114,172 | ₩114,688 | +0.12% | 289.7만 |
| 2026.10.01 | ₩113,320 | ₩116,043 | ₩112,516 | ₩115,278 | +1.73% | 355.3만 |
| 2026.09.30 | ₩112,999 | ₩113,910 | ₩111,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,771 |
| -0.20% |
| 288.4만 |
| 2026.09.29 | ₩113,320 | ₩114,024 | ₩111,644 | ₩112,891 | -0.38% | 340.3만 |
|---|
| 2026.09.28 | ₩116,660 | ₩116,660 | ₩114,071 | ₩114,407 | -1.93% | 457.9만 |
|---|
| 2026.09.25 | ₩117,183 | ₩118,195 | ₩115,868 | ₩116,459 | -0.62% | 253.6만 |
|---|
| 2026.09.24 | ₩116,941 | ₩118,953 | ₩115,198 | ₩118,846 | +1.63% | 393.5만 |
|---|
| 2026.09.23 | ₩117,880 | ₩118,644 | ₩116,459 | ₩116,727 | -0.98% | 420.3만 |
|---|
| 2026.09.22 | ₩117,344 | ₩118,457 | ₩116,371 | ₩116,713 | -0.54% | 452.5만 |
|---|
| 2026.09.21 | ₩116,673 | ₩117,639 | ₩114,387 | ₩117,545 | +0.75% | 351.5만 |
|---|
| 2026.09.18 | ₩118,430 | ₩118,926 | ₩117,075 | ₩117,330 | -0.93% | 854.7만 |
|---|
| 2026.09.17 | ₩118,135 | ₩119,194 | ₩117,813 | ₩118,457 | +0.27% | 304.9만 |
|---|
| 2026.09.16 | ₩124,977 | ₩125,618 | ₩118,779 | ₩119,007 | -4.78% | 502.3만 |
|---|
| 2026.09.15 | ₩126,020 | ₩128,019 | ₩123,673 | ₩126,369 | +0.28% | 329.1만 |
|---|
| 2026.09.14 | ₩129,185 | ₩129,453 | ₩124,827 | ₩125,256 | -3.04% | 273.6만 |
|---|
| 2026.09.11 | ₩129,346 | ₩129,816 | ₩126,168 | ₩127,174 | -1.68% | 350.1만 |
|---|
| 2026.09.10 | ₩130,955 | ₩131,036 | ₩127,131 | ₩129,909 | -0.80% | 225.5만 |
|---|
| 2026.09.09 | ₩131,867 | ₩132,095 | ₩128,917 | ₩129,574 | -1.74% | 206만 |
|---|
| 2026.09.08 | ₩132,095 | ₩133,584 | ₩129,749 | ₩131,680 | -0.31% | 219.2만 |
|---|
| 2026.09.04 | ₩133,436 | ₩133,436 | ₩130,466 | ₩131,304 | -1.60% | 191.2만 |
|---|
| 2026.09.03 | ₩133,638 | ₩134,295 | ₩132,162 | ₩132,833 | -0.60% | 170만 |
|---|
| 2026.09.02 | ₩133,825 | ₩134,255 | ₩132,833 | ₩133,195 | -0.47% | 205.7만 |
|---|
| 2026.09.01 | ₩131,894 | ₩134,281 | ₩131,452 | ₩134,080 | +1.66% | 244.8만 |
|---|
| 2026.08.31 | ₩132,457 | ₩133,584 | ₩131,130 | ₩131,639 | -0.62% | 208.5만 |
|---|
| 2026.08.28 | ₩131,827 | ₩133,343 | ₩130,909 | ₩131,639 | -0.14% | 189.4만 |
|---|
| 2026.08.27 | ₩129,252 | ₩131,854 | ₩127,992 | ₩131,425 | +1.68% | 233.3만 |
|---|
| 2026.08.26 | ₩127,697 | ₩131,861 | ₩127,321 | ₩129,507 | +1.42% | 251만 |
|---|
| 2026.08.25 | ₩126,959 | ₩128,716 | ₩126,825 | ₩126,946 | -0.01% | 179.7만 |
|---|
| 2026.08.24 | ₩128,890 | ₩129,950 | ₩126,664 | ₩129,185 | +0.23% | 407.3만 |
|---|
| 2026.08.21 | ₩128,166 | ₩130,593 | ₩127,419 | ₩128,863 | +0.54% | 472.4만 |
|---|
| 2026.08.20 | ₩129,695 | ₩130,459 | ₩125,712 | ₩128,837 | -0.66% | 278.7만 |
|---|
| 2026.08.19 | ₩128,863 | ₩130,158 | ₩128,555 | ₩128,783 | -0.06% | 188만 |
|---|
| 2026.08.18 | ₩127,724 | ₩128,434 | ₩126,557 | ₩128,005 | +0.22% | 224.8만 |
|---|
| 2026.08.17 | ₩126,651 | ₩126,905 | ₩124,223 | ₩126,295 | -0.28% | 285.5만 |
|---|
| 2026.08.14 | ₩127,951 | ₩128,327 | ₩126,624 | ₩127,107 | -0.66% | 175.3만 |
|---|
| 2026.08.13 | ₩126,986 | ₩128,019 | ₩126,342 | ₩126,973 | -0.01% | 198.1만 |
|---|
| 2026.08.12 | ₩131,130 | ₩131,613 | ₩128,930 | ₩129,118 | -1.53% | 226.1만 |
|---|
| 2026.08.11 | ₩130,741 | ₩132,605 | ₩129,467 | ₩131,747 | +0.77% | 247.9만 |
|---|
| 2026.08.10 | ₩126,101 | ₩130,875 | ₩125,162 | ₩130,835 | +3.75% | 326.2만 |
|---|
| 2026.08.07 | ₩122,963 | ₩125,819 | ₩122,842 | ₩124,505 | +1.25% | 224만 |
|---|
| 2026.08.06 | ₩123,969 | ₩124,579 | ₩122,125 | ₩123,325 | -0.52% | 228.8만 |
|---|
| 2026.08.05 | ₩125,323 | ₩125,973 | ₩121,394 | ₩121,796 | -2.81% | 253.1만 |
|---|
| 2026.08.04 | ₩124,666 | ₩126,047 | ₩122,909 | ₩124,813 | +0.12% | 251만 |
|---|
| 2026.08.03 | ₩126,208 | ₩128,086 | ₩125,752 | ₩126,946 | +0.58% | 375.8만 |
|---|
| 2026.07.31 | ₩124,049 | ₩126,295 | ₩123,459 | ₩126,101 | +1.65% | 307.4만 |
|---|
| 2026.07.30 | ₩123,794 | ₩125,471 | ₩121,488 | ₩123,942 | +0.12% | 314.5만 |
|---|
| 2026.07.29 | ₩123,325 | ₩124,827 | ₩119,033 | ₩123,995 | +0.54% | 643.5만 |
|---|
| 2026.07.28 | ₩122,574 | ₩122,936 | ₩118,146 | ₩118,712 | -3.15% | 509.9만 |
|---|
| 2026.07.27 | ₩123,218 | ₩123,754 | ₩120,978 | ₩121,380 | -1.49% | 435.2만 |
|---|
| 2026.07.24 | ₩123,808 | ₩125,202 | ₩122,641 | ₩122,735 | -0.87% | 345만 |
|---|
| 2026.07.23 | ₩125,471 | ₩126,463 | ₩122,681 | ₩123,016 | -1.96% | 415.7만 |
|---|
| 2026.07.22 | ₩121,541 | ₩125,269 | ₩120,938 | ₩124,947 | +2.80% | 498.3만 |
|---|
| 2026.07.21 | ₩116,673 | ₩119,020 | ₩116,673 | ₩118,792 | +1.82% | 270만 |
|---|
| 2026.07.20 | ₩118,347 | ₩118,347 | ₩115,882 | ₩116,606 | -1.47% | 334.7만 |
|---|
| 2026.07.17 | ₩119,007 | ₩120,683 | ₩117,578 | ₩118,188 | -0.69% | 581.2만 |
|---|
| 2026.07.16 | ₩118,001 | ₩119,141 | ₩117,384 | ₩118,256 | +0.22% | 325.9만 |
|---|
| 2026.07.15 | ₩118,296 | ₩120,696 | ₩116,754 | ₩117,518 | -0.66% | 314.4만 |
|---|
| 2026.07.14 | ₩116,807 | ₩118,095 | ₩115,104 | ₩117,759 | +0.82% | 347.3만 |
|---|
| 2026.07.13 | ₩117,605 | ₩118,631 | ₩116,224 | ₩116,807 | -0.68% | 402만 |
|---|
| 2026.07.10 | ₩118,886 | ₩119,395 | ₩113,971 | ₩117,008 | -1.58% | 630.6만 |
|---|
| 2026.07.09 | ₩120,146 | ₩120,757 | ₩118,685 | ₩119,315 | -0.69% | 509.3만 |
|---|
| 2026.07.08 | ₩121,099 | ₩121,501 | ₩118,685 | ₩120,830 | -0.22% | 436만 |
|---|
| 2026.07.07 | ₩119,623 | ₩120,777 | ₩118,604 | ₩120,106 | +0.40% | 328만 |
|---|
| 2026.07.06 | ₩120,468 | ₩121,335 | ₩119,053 | ₩119,208 | -1.05% | 356.5만 |
|---|
| 2026.07.02 | ₩120,428 | ₩122,158 | ₩120,428 | ₩121,662 | +1.02% | 319.3만 |
|---|
| 2026.07.01 | ₩122,507 | ₩123,258 | ₩120,026 | ₩120,120 | -1.95% | 380.2만 |
|---|
| 2026.06.30 | ₩118,343 | ₩124,733 | ₩117,934 | ₩122,292 | +3.34% | 780.3만 |
|---|
| 2026.06.29 | ₩118,135 | ₩119,275 | ₩117,069 | ₩117,397 | -0.62% | 427.8만 |
|---|
| 2026.06.26 | ₩119,060 | ₩122,011 | ₩118,242 | ₩118,644 | -0.35% | 491.6만 |
|---|
| 2026.06.25 | ₩119,731 | ₩120,026 | ₩118,209 | ₩118,604 | -0.94% | 335.8만 |
|---|
| 2026.06.24 | ₩117,961 | ₩119,322 | ₩117,411 | ₩118,819 | +0.73% | 287.3만 |
|---|
| 2026.06.23 | ₩119,007 | ₩119,758 | ₩117,277 | ₩118,993 | -0.01% | 387.2만 |
|---|
| 2026.06.22 | ₩116,941 | ₩118,961 | ₩116,552 | ₩118,604 | +1.42% | 481.3만 |
|---|
| 2026.06.18 | ₩116,968 | ₩118,618 | ₩115,828 | ₩116,646 | -0.28% | 690.7만 |
|---|
| 2026.06.17 | ₩117,397 | ₩118,872 | ₩116,767 | ₩117,290 | -0.09% | 372.5만 |
|---|
| 2026.06.16 | ₩117,236 | ₩119,623 | ₩116,780 | ₩118,497 | +1.08% | 281.5만 |
|---|
| 2026.06.15 | ₩116,928 | ₩120,307 | ₩116,861 | ₩117,880 | +0.81% | 397.2만 |
|---|
| 2026.06.12 | ₩116,780 | ₩119,918 | ₩116,780 | ₩119,060 | +1.95% | 320만 |
|---|
| 2026.06.11 | ₩118,712 | ₩119,489 | ₩116,405 | ₩116,780 | -1.63% | 320.3만 |
|---|
| 2026.06.10 | ₩119,932 | ₩121,072 | ₩118,644 | ₩118,765 | -0.97% | 295.4만 |
|---|
| 2026.06.09 | ₩120,991 | ₩121,139 | ₩118,490 | ₩119,060 | -1.60% | 419만 |
|---|
| 2026.06.08 | ₩123,472 | ₩123,741 | ₩121,112 | ₩121,260 | -1.79% | 332.6만 |
|---|
| 2026.06.05 | ₩125,618 | ₩126,503 | ₩123,405 | ₩123,472 | -1.71% | 347.9만 |
|---|
| 2026.06.04 | ₩122,507 | ₩125,712 | ₩122,507 | ₩125,256 | +2.24% | 255.4만 |
|---|
| 2026.06.03 | ₩123,378 | ₩123,982 | ₩121,756 | ₩122,131 | -1.01% | 421.6만 |
|---|
| 2026.06.02 | ₩122,963 | ₩124,123 | ₩122,500 | ₩122,762 | -0.16% | 321.2만 |
|---|
| 2026.06.01 | ₩124,706 | ₩125,267 | ₩123,097 | ₩123,499 | -0.97% | 326.5만 |
|---|
| 2026.05.29 | ₩125,833 | ₩126,195 | ₩123,901 | ₩124,693 | -0.91% | 579.3만 |
|---|
| 2026.05.28 | ₩124,720 | ₩125,833 | ₩123,445 | ₩125,511 | +0.63% | 341.6만 |
|---|
| 2026.05.27 | ₩125,980 | ₩126,865 | ₩124,103 | ₩124,237 | -1.38% | 304.3만 |
|---|
| 2026.05.26 | ₩129,681 | ₩130,339 | ₩126,496 | ₩126,798 | -2.22% | 346.8만 |
|---|
| 2026.05.22 | ₩130,486 | ₩131,505 | ₩129,279 | ₩131,344 | +0.66% | 146.8만 |
|---|
| 2026.05.21 | ₩133,715 | ₩133,715 | ₩130,432 | ₩130,875 | -2.12% | 224.4만 |
|---|
| 2026.05.20 | ₩134,952 | ₩135,294 | ₩131,586 | ₩132,565 | -1.77% | 376만 |
|---|
| 2026.05.19 | ₩132,927 | ₩135,381 | ₩132,337 | ₩135,301 | +1.79% | 311.5만 |
|---|
| 2026.05.18 | ₩130,084 | ₩132,518 | ₩129,145 | ₩132,028 | +1.49% | 219.2만 |
|---|
| 2026.05.15 | ₩130,553 | ₩131,183 | ₩129,413 | ₩129,668 | -0.68% | 226.3만 |
|---|
| 2026.05.14 | ₩126,691 | ₩130,459 | ₩126,691 | ₩129,681 | +2.36% | 206만 |
|---|
| 2026.05.13 | ₩129,319 | ₩129,319 | ₩126,905 | ₩128,273 | -0.81% | 203.4만 |
|---|
| 2026.05.12 | ₩130,466 | ₩130,640 | ₩127,254 | ₩129,319 | -0.88% | 276.2만 |
|---|
| 2026.05.11 | ₩130,245 | ₩130,593 | ₩129,440 | ₩129,681 | -0.43% | 211.2만 |
|---|
| 2026.05.08 | ₩130,996 | ₩131,666 | ₩128,609 | ₩128,662 | -1.78% | 217.4만 |
|---|
| 2026.05.07 | ₩128,434 | ₩131,090 | ₩127,455 | ₩130,647 | +1.72% | 304.6만 |
|---|
| 2026.05.06 | ₩130,419 | ₩132,444 | ₩129,440 | ₩129,990 | -0.33% | 343.9만 |
|---|
| 2026.05.05 | ₩133,651 | ₩134,818 | ₩132,444 | ₩133,785 | +0.10% | 227.9만 |
|---|
| 2026.05.04 | ₩134,348 | ₩136,561 | ₩133,436 | ₩135,140 | +0.59% | 239.3만 |
|---|
| 2026.05.01 | ₩136,280 | ₩136,447 | ₩132,431 | ₩134,268 | -1.48% | 268.6만 |
|---|
| 2026.04.30 | ₩133,208 | ₩138,083 | ₩132,820 | ₩136,990 | +2.84% | 376.3만 |
|---|
| 2026.04.29 | ₩132,940 | ₩135,844 | ₩131,693 | ₩135,435 | +1.88% | 512.8만 |
|---|
| 2026.04.28 | ₩130,567 | ₩131,653 | ₩129,293 | ₩130,030 | -0.41% | 268.3만 |
|---|
| 2026.04.27 | ₩129,950 | ₩132,457 | ₩128,823 | ₩129,145 | -0.62% | 326만 |
|---|
| 2026.04.24 | ₩128,622 | ₩129,547 | ₩127,147 | ₩129,333 | +0.55% | 205만 |
|---|
| 2026.04.23 | ₩130,030 | ₩131,411 | ₩128,072 | ₩129,145 | -0.68% | 257.1만 |
|---|
| 2026.04.22 | ₩128,206 | ₩129,447 | ₩127,254 | ₩129,226 | +0.79% | 382.1만 |
|---|
| 2026.04.21 | ₩128,340 | ₩129,024 | ₩125,725 | ₩126,409 | -1.50% | 461만 |
|---|
| 2026.04.20 | ₩129,346 | ₩130,553 | ₩127,348 | ₩128,032 | -1.02% | 271.2만 |
|---|
| 2026.04.17 | ₩127,683 | ₩129,675 | ₩127,361 | ₩128,501 | +0.64% | 489.6만 |
|---|
| 2026.04.16 | ₩128,810 | ₩131,210 | ₩128,649 | ₩130,567 | +1.36% | 259만 |
|---|
| 2026.04.15 | ₩127,871 | ₩129,722 | ₩127,321 | ₩128,810 | +0.73% | 305.3만 |
|---|
| 2026.04.14 | ₩130,312 | ₩130,821 | ₩127,938 | ₩128,327 | -1.52% | 390.2만 |
|---|
| 2026.04.13 | ₩133,490 | ₩134,214 | ₩130,432 | ₩131,130 | -1.77% | 297.1만 |
|---|
| 2026.04.10 | ₩130,902 | ₩133,777 | ₩130,473 | ₩132,753 | +1.41% | 289.6만 |
|---|
| 2026.04.09 | ₩133,208 | ₩135,219 | ₩131,680 | ₩133,436 | +0.17% | 313.2만 |
|---|
| 2026.04.08 | ₩133,772 | ₩134,623 | ₩130,808 | ₩134,362 | +0.44% | 434.6만 |
|---|
| 2026.04.07 | ₩138,975 | ₩140,423 | ₩136,253 | ₩136,695 | -1.64% | 368.9만 |
|---|
| 2026.04.06 | ₩137,755 | ₩140,142 | ₩137,755 | ₩138,868 | +0.81% | 330.6만 |
|---|
| 2026.04.02 | ₩143,267 | ₩143,682 | ₩138,868 | ₩139,324 | -2.75% | 315.6만 |
|---|
| 2026.04.01 | ₩145,298 | ₩146,968 | ₩141,738 | ₩142,194 | -2.14% | 331.4만 |
|---|
| 2026.03.31 | ₩150,750 | ₩152,185 | ₩145,560 | ₩147,223 | -2.34% | 372.1만 |
|---|
| 2026.03.30 | ₩153,123 | ₩153,539 | ₩148,148 | ₩149,462 | -2.39% | 295.2만 |
|---|
| 2026.03.27 | ₩149,382 | ₩153,506 | ₩149,382 | ₩152,211 | +1.89% | 322.5만 |
|---|
| 2026.03.26 | ₩152,185 | ₩153,968 | ₩148,537 | ₩148,926 | -2.14% | 517.2만 |
|---|
| 2026.03.25 | ₩148,175 | ₩153,016 | ₩147,249 | ₩152,775 | +3.10% | 362.4만 |
|---|
| 2026.03.24 | ₩145,017 | ₩150,857 | ₩145,017 | ₩147,102 | +1.44% | 574.6만 |
|---|
| 2026.03.23 | ₩140,065 | ₩145,895 | ₩139,833 | ₩144,353 | +3.06% | 689.4만 |
|---|
| 2026.03.20 | ₩145,090 | ₩146,096 | ₩142,462 | ₩143,924 | -0.80% | 976.9만 |
|---|
| 2026.03.19 | ₩143,139 | ₩149,905 | ₩142,804 | ₩144,769 | +1.14% | 911.9만 |
|---|
| 2026.03.18 | ₩142,596 | ₩142,998 | ₩138,982 | ₩141,510 | -0.76% | 423.2만 |
|---|
| 2026.03.17 | ₩145,855 | ₩146,847 | ₩142,556 | ₩142,690 | -2.17% | 269.7만 |
|---|
| 2026.03.16 | ₩143,642 | ₩147,384 | ₩142,636 | ₩144,447 | +0.56% | 395.5만 |
|---|
| 2026.03.13 | ₩144,473 | ₩147,263 | ₩143,092 | ₩143,521 | -0.66% | 270.6만 |
|---|
| 2026.03.12 | ₩146,069 | ₩146,311 | ₩143,206 | ₩144,608 | -1.00% | 388만 |
|---|
| 2026.03.11 | ₩141,054 | ₩146,713 | ₩139,351 | ₩145,613 | +3.23% | 358.8만 |
|---|
| 2026.03.10 | ₩143,629 | ₩144,400 | ₩139,954 | ₩140,370 | -2.27% | 336.4만 |
|---|
| 2026.03.09 | ₩144,688 | ₩146,391 | ₩143,106 | ₩144,661 | -0.02% | 425.5만 |
|---|
| 2026.03.06 | ₩144,769 | ₩145,815 | ₩142,220 | ₩143,280 | -1.03% | 268.3만 |
|---|
| 2026.03.05 | ₩141,429 | ₩144,165 | ₩141,342 | ₩143,052 | +1.15% | 323만 |
|---|
| 2026.03.04 | ₩143,146 | ₩144,071 | ₩140,698 | ₩141,992 | -0.81% | 373.8만 |
|---|
| 2026.03.03 | ₩148,604 | ₩148,604 | ₩142,703 | ₩144,822 | -2.54% | 285.6만 |
|---|
| 2026.03.02 | ₩148,577 | ₩149,355 | ₩143,012 | ₩145,493 | -2.08% | 283.1만 |
|---|
| 2026.02.27 | ₩143,897 | ₩147,209 | ₩143,159 | ₩144,728 | +0.58% | 430.3만 |
|---|
| 2026.02.26 | ₩140,584 | ₩143,897 | ₩140,410 | ₩142,542 | +1.39% | 292.2만 |
|---|
| 2026.02.25 | ₩140,316 | ₩142,697 | ₩138,144 | ₩142,220 | +1.36% | 313.9만 |
|---|
| 2026.02.24 | ₩137,969 | ₩138,506 | ₩135,247 | ₩138,372 | +0.29% | 312.3만 |
|---|
| 2026.02.23 | ₩144,836 | ₩147,115 | ₩137,017 | ₩138,372 | -4.46% | 554.5만 |
|---|
| 2026.02.20 | ₩139,974 | ₩146,431 | ₩138,908 | ₩144,916 | +3.53% | 591.3만 |
|---|
| 2026.02.19 | ₩136,078 | ₩139,337 | ₩134,415 | ₩139,270 | +2.35% | 686.3만 |
|---|
| 2026.02.18 | ₩139,699 | ₩140,718 | ₩131,894 | ₩133,463 | -4.46% | 827.2만 |
|---|
| 2026.02.17 | ₩138,828 | ₩139,840 | ₩135,180 | ₩137,795 | -0.74% | 470.4만 |
|---|
| 2026.02.13 | ₩137,768 | ₩141,128 | ₩136,789 | ₩139,538 | +1.28% | 375.3만 |
|---|
| 2026.02.12 | ₩139,123 | ₩139,733 | ₩136,025 | ₩138,720 | -0.29% | 437.6만 |
|---|
| 2026.02.11 | ₩138,439 | ₩140,786 | ₩137,835 | ₩138,707 | +0.19% | 410.1만 |
|---|
| 2026.02.10 | ₩139,391 | ₩140,142 | ₩136,226 | ₩137,071 | -1.66% | 462.1만 |
|---|
| 2026.02.09 | ₩140,155 | ₩142,824 | ₩134,871 | ₩138,452 | -1.22% | 671.4만 |
|---|
| 2026.02.06 | ₩147,464 | ₩150,575 | ₩146,840 | ₩148,014 | +0.37% | 173.8만 |
|---|
| 2026.02.05 | ₩146,056 | ₩148,202 | ₩144,380 | ₩146,673 | +0.42% | 203.6만 |
|---|
| 2026.02.04 | ₩147,665 | ₩148,363 | ₩144,011 | ₩146,431 | -0.84% | 226만 |
|---|
| 2026.02.03 | ₩143,199 | ₩145,613 | ₩141,766 | ₩145,506 | +1.61% | 220.3만 |
|---|
| 2026.02.02 | ₩145,694 | ₩146,592 | ₩143,039 | ₩143,414 | -1.56% | 354.2만 |
|---|
| 2026.01.30 | ₩148,537 | ₩153,137 | ₩148,202 | ₩150,750 | +1.49% | 327.4만 |
|---|
| 2026.01.29 | ₩149,274 | ₩149,912 | ₩146,244 | ₩147,384 | -1.27% | 269.8만 |
|---|
| 2026.01.28 | ₩145,935 | ₩147,907 | ₩144,567 | ₩147,062 | +0.77% | 237.7만 |
|---|
| 2026.01.27 | ₩150,629 | ₩151,139 | ₩143,776 | ₩145,935 | -3.12% | 345.2만 |
|---|
| 2026.01.26 | ₩149,543 | ₩153,190 | ₩146,177 | ₩150,683 | +0.76% | 400만 |
|---|
| 2026.01.23 | ₩149,328 | ₩149,824 | ₩145,426 | ₩146,834 | -1.67% | 256.5만 |
|---|
| 2026.01.22 | ₩147,518 | ₩148,751 | ₩144,715 | ₩146,834 | -0.46% | 285.3만 |
|---|
| 2026.01.21 | ₩143,937 | ₩149,784 | ₩143,816 | ₩146,847 | +2.02% | 599.4만 |
|---|
| 2026.01.20 | ₩141,939 | ₩143,360 | ₩138,318 | ₩140,477 | -1.03% | 564.5만 |
|---|
| 2026.01.16 | ₩132,431 | ₩134,791 | ₩132,229 | ₩133,946 | +1.14% | 317.3만 |
|---|
| 2026.01.15 | ₩135,757 | ₩136,709 | ₩133,128 | ₩133,463 | -1.69% | 340.2만 |
|---|
| 2026.01.14 | ₩136,816 | ₩137,379 | ₩134,737 | ₩136,065 | -0.55% | 420만 |
|---|
| 2026.01.13 | ₩139,284 | ₩141,020 | ₩137,185 | ₩138,103 | -0.85% | 328만 |
|---|
| 2026.01.12 | ₩137,326 | ₩139,391 | ₩136,253 | ₩137,916 | +0.43% | 347.4만 |
|---|
| 2026.01.09 | ₩139,176 | ₩140,906 | ₩135,502 | ₩136,293 | -2.07% | 483.3만 |
|---|
| 2026.01.08 | ₩142,355 | ₩143,934 | ₩137,782 | ₩139,874 | -1.74% | 364.3만 |
|---|
| 2026.01.07 | ₩141,389 | ₩145,224 | ₩141,014 | ₩143,039 | +1.17% | 271.4만 |
|---|
| 2026.01.06 | ₩141,738 | ₩142,837 | ₩139,860 | ₩141,389 | -0.25% | 261.3만 |
|---|
| 2026.01.05 | ₩145,198 | ₩145,224 | ₩137,969 | ₩143,253 | -1.34% | 449만 |
|---|
| 2026.01.02 | ₩147,491 | ₩147,954 | ₩145,144 | ₩147,209 | -0.19% | 254.2만 |
|---|
| 2025.12.31 | ₩149,570 | ₩150,001 | ₩146,646 | ₩148,000 | -1.05% | 168.9만 |
|---|
| 2025.12.30 | ₩151,340 | ₩152,104 | ₩150,200 | ₩150,227 | -0.74% | 169.2만 |
|---|
| 2025.12.29 | ₩147,679 | ₩150,334 | ₩147,089 | ₩149,905 | +1.51% | 186.7만 |
|---|
| 2025.12.26 | ₩147,062 | ₩147,384 | ₩145,687 | ₩146,834 | -0.16% | 118.5만 |
|---|
| 2025.12.24 | ₩147,048 | ₩148,363 | ₩146,338 | ₩146,405 | -0.44% | 114.7만 |
|---|
| 2025.12.23 | ₩145,788 | ₩149,543 | ₩145,473 | ₩149,087 | +2.26% | 241.3만 |
|---|
| 2025.12.22 | ₩146,271 | ₩146,928 | ₩144,145 | ₩144,621 | -1.13% | 294.5만 |
|---|
| 2025.12.19 | ₩145,090 | ₩147,129 | ₩143,830 | ₩145,828 | +0.51% | 557만 |
|---|
| 2025.12.18 | ₩146,968 | ₩148,242 | ₩144,339 | ₩144,487 | -1.69% | 384.1만 |
|---|
| 2025.12.17 | ₩144,259 | ₩147,290 | ₩143,615 | ₩146,901 | +1.83% | 365.9만 |
|---|
| 2025.12.16 | ₩146,512 | ₩146,512 | ₩142,147 | ₩142,931 | -2.44% | 412.5만 |
|---|
| 2025.12.15 | ₩151,232 | ₩151,232 | ₩145,962 | ₩148,242 | -1.98% | 332.5만 |
|---|
| 2025.12.12 | ₩153,298 | ₩154,183 | ₩149,395 | ₩151,259 | -1.33% | 227.5만 |
|---|
| 2025.12.11 | ₩154,907 | ₩156,074 | ₩151,977 | ₩153,325 | -1.02% | 318.8만 |
|---|
| 2025.12.10 | ₩158,206 | ₩158,206 | ₩154,518 | ₩156,489 | -1.09% | 322.3만 |
|---|
| 2025.12.09 | ₩159,681 | ₩160,365 | ₩157,173 | ₩157,522 | -1.35% | 329.7만 |
|---|
| 2025.12.08 | ₩163,664 | ₩164,147 | ₩158,474 | ₩159,681 | -2.43% | 540.4만 |
|---|
| 2025.12.05 | ₩165,984 | ₩169,808 | ₩164,683 | ₩164,764 | -0.74% | 372.5만 |
|---|
| 2025.12.04 | ₩164,938 | ₩167,486 | ₩163,088 | ₩163,731 | -0.73% | 318.1만 |
|---|
| 2025.12.03 | ₩158,729 | ₩165,193 | ₩158,032 | ₩164,804 | +3.83% | 229.2만 |
|---|
| 2025.12.02 | ₩162,605 | ₩162,980 | ₩157,763 | ₩157,871 | -2.91% | 340.6만 |
|---|
| 2025.12.01 | ₩164,274 | ₩164,549 | ₩161,183 | ₩163,047 | -0.75% | 405.6만 |
|---|
| 2025.11.28 | ₩160,472 | ₩164,549 | ₩160,030 | ₩163,517 | +1.90% | 137.9만 |
|---|
| 2025.11.26 | ₩156,784 | ₩160,533 | ₩156,215 | ₩159,279 | +1.59% | 226.9만 |
|---|
| 2025.11.25 | ₩154,612 | ₩156,288 | ₩153,553 | ₩155,578 | +0.62% | 256.5만 |
|---|
| 2025.11.24 | ₩154,210 | ₩157,499 | ₩150,012 | ₩156,302 | +1.36% | 793.4만 |
|---|
| 2025.11.21 | ₩153,700 | ₩155,685 | ₩150,794 | ₩154,210 | +0.33% | 318.4만 |
|---|
| 2025.11.20 | ₩157,817 | ₩162,524 | ₩153,371 | ₩153,553 | -2.70% | 367.2만 |
|---|
| 2025.11.19 | ₩157,120 | ₩157,831 | ₩154,800 | ₩157,267 | +0.09% | 255.4만 |
|---|
| 2025.11.18 | ₩155,095 | ₩157,857 | ₩153,257 | ₩157,120 | +1.31% | 287.9만 |
|---|
| 2025.11.17 | ₩157,093 | ₩158,179 | ₩154,464 | ₩156,878 | -0.14% | 336.2만 |
|---|
| 2025.11.14 | ₩156,489 | ₩157,931 | ₩151,232 | ₩157,281 | +0.51% | 380.1만 |
|---|
| 2025.11.13 | ₩159,856 | ₩160,928 | ₩157,710 | ₩158,193 | -1.04% | 311.1만 |
|---|
| 2025.11.12 | ₩159,587 | ₩161,331 | ₩157,670 | ₩160,204 | +0.39% | 407.8만 |
|---|
| 2025.11.11 | ₩154,585 | ₩159,453 | ₩153,955 | ₩159,105 | +2.92% | 378만 |
|---|
| 2025.11.10 | ₩151,890 | ₩154,545 | ₩150,019 | ₩153,995 | +1.39% | 270.4만 |
|---|
| 2025.11.07 | ₩147,263 | ₩151,434 | ₩146,177 | ₩150,803 | +2.40% | 231만 |
|---|
| 2025.11.06 | ₩148,698 | ₩151,045 | ₩146,311 | ₩148,349 | -0.23% | 239.6만 |
|---|
| 2025.11.05 | ₩146,740 | ₩150,794 | ₩145,828 | ₩147,585 | +0.58% | 270.8만 |
|---|
| 2025.11.04 | ₩146,794 | ₩149,891 | ₩145,023 | ₩147,585 | +0.54% | 356만 |
|---|
| 2025.11.03 | ₩139,109 | ₩147,987 | ₩138,170 | ₩147,625 | +6.12% | 627.2만 |
|---|
| 2025.10.31 | ₩136,668 | ₩139,505 | ₩136,360 | ₩138,546 | +1.37% | 322.7만 |
|---|
| 2025.10.30 | ₩134,657 | ₩136,762 | ₩132,659 | ₩134,804 | +0.11% | 280.8만 |
|---|
| 2025.10.29 | ₩138,613 | ₩139,129 | ₩132,310 | ₩134,657 | -2.85% | 555.8만 |
|---|
| 2025.10.28 | ₩139,310 | ₩139,337 | ₩135,153 | ₩135,448 | -2.77% | 335.1만 |
|---|
| 2025.10.27 | ₩140,437 | ₩140,665 | ₩137,567 | ₩139,310 | -0.80% | 343.3만 |
|---|
| 2025.10.24 | ₩141,992 | ₩142,314 | ₩137,909 | ₩139,163 | -1.99% | 221.8만 |
|---|
| 2025.10.23 | ₩142,489 | ₩144,111 | ₩137,973 | ₩140,088 | -1.68% | 304.9만 |
|---|
| 2025.10.22 | ₩144,111 | ₩144,111 | ₩138,010 | ₩139,994 | -2.86% | 290.5만 |
|---|
| 2025.10.21 | ₩143,159 | ₩145,533 | ₩141,510 | ₩142,288 | -0.61% | 228.2만 |
|---|
| 2025.10.20 | ₩138,130 | ₩144,219 | ₩137,379 | ₩143,360 | +3.79% | 365.9만 |
|---|
| 2025.10.17 | ₩132,645 | ₩135,408 | ₩131,210 | ₩135,153 | +1.89% | 230.7만 |
|---|
| 2025.10.16 | ₩138,573 | ₩139,558 | ₩130,848 | ₩132,216 | -4.59% | 317.2만 |
|---|
| 2025.10.15 | ₩136,548 | ₩139,538 | ₩136,226 | ₩138,358 | +1.33% | 269.6만 |
|---|
| 2025.10.14 | ₩135,032 | ₩138,613 | ₩132,377 | ₩135,931 | +0.67% | 297만 |
|---|
| 2025.10.13 | ₩137,540 | ₩138,224 | ₩135,917 | ₩137,701 | +0.12% | 173.3만 |
|---|
| 2025.10.10 | ₩141,322 | ₩142,730 | ₩136,387 | ₩136,461 | -3.44% | 215만 |
|---|