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 | ₩119,278 | ₩120,096 | ₩118,165 | ₩118,313 | -0.81% | 210.7만 |
| 2026.10.08 | ₩119,372 | ₩119,573 | ₩118,071 | ₩119,171 | -0.17% | 297.6만 |
| 2026.10.07 | ₩118,715 | ₩119,332 | ₩116,838 | ₩118,179 | -0.45% | 205.9만 |
| 2026.10.06 | ₩115,845 | ₩118,581 | ₩115,335 | ₩118,326 | +2.14% | 217.3만 |
| 2026.10.05 | ₩113,672 | ₩116,824 | ₩112,868 | ₩115,912 | +1.97% | 239.6만 |
| 2026.10.02 | ₩114,558 | ₩115,872 | ₩114,175 | ₩114,692 | +0.12% | 289.7만 |
| 2026.10.01 | ₩113,324 | ₩116,046 | ₩112,519 | ₩115,282 | +1.73% | 355.3만 |
| 2026.09.30 | ₩113,002 | ₩113,914 | ₩111,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,774 |
| -0.20% |
| 288.4만 |
| 2026.09.29 | ₩113,324 | ₩114,028 | ₩111,647 | ₩112,895 | -0.38% | 340.3만 |
|---|
| 2026.09.28 | ₩116,663 | ₩116,663 | ₩114,075 | ₩114,410 | -1.93% | 457.9만 |
|---|
| 2026.09.25 | ₩117,186 | ₩118,199 | ₩115,872 | ₩116,462 | -0.62% | 253.6만 |
|---|
| 2026.09.24 | ₩116,945 | ₩118,956 | ₩115,201 | ₩118,849 | +1.63% | 393.5만 |
|---|
| 2026.09.23 | ₩117,884 | ₩118,648 | ₩116,462 | ₩116,730 | -0.98% | 420.3만 |
|---|
| 2026.09.22 | ₩117,347 | ₩118,460 | ₩116,375 | ₩116,717 | -0.54% | 452.5만 |
|---|
| 2026.09.21 | ₩116,677 | ₩117,642 | ₩114,390 | ₩117,548 | +0.75% | 351.5만 |
|---|
| 2026.09.18 | ₩118,433 | ₩118,930 | ₩117,079 | ₩117,334 | -0.93% | 854.7만 |
|---|
| 2026.09.17 | ₩118,138 | ₩119,198 | ₩117,817 | ₩118,460 | +0.27% | 304.9만 |
|---|
| 2026.09.16 | ₩124,981 | ₩125,622 | ₩118,782 | ₩119,010 | -4.78% | 502.3만 |
|---|
| 2026.09.15 | ₩126,024 | ₩128,022 | ₩123,677 | ₩126,373 | +0.28% | 329.1만 |
|---|
| 2026.09.14 | ₩129,189 | ₩129,457 | ₩124,831 | ₩125,260 | -3.04% | 273.6만 |
|---|
| 2026.09.11 | ₩129,350 | ₩129,819 | ₩126,172 | ₩127,177 | -1.68% | 350.1만 |
|---|
| 2026.09.10 | ₩130,959 | ₩131,040 | ₩127,135 | ₩129,913 | -0.80% | 225.5만 |
|---|
| 2026.09.09 | ₩131,871 | ₩132,099 | ₩128,921 | ₩129,578 | -1.74% | 206만 |
|---|
| 2026.09.08 | ₩132,099 | ₩133,588 | ₩129,752 | ₩131,684 | -0.31% | 219.2만 |
|---|
| 2026.09.04 | ₩133,440 | ₩133,440 | ₩130,470 | ₩131,308 | -1.60% | 191.2만 |
|---|
| 2026.09.03 | ₩133,642 | ₩134,299 | ₩132,166 | ₩132,837 | -0.60% | 170만 |
|---|
| 2026.09.02 | ₩133,829 | ₩134,259 | ₩132,837 | ₩133,199 | -0.47% | 205.7만 |
|---|
| 2026.09.01 | ₩131,898 | ₩134,285 | ₩131,456 | ₩134,084 | +1.66% | 244.8만 |
|---|
| 2026.08.31 | ₩132,461 | ₩133,588 | ₩131,134 | ₩131,643 | -0.62% | 208.5만 |
|---|
| 2026.08.28 | ₩131,831 | ₩133,347 | ₩130,912 | ₩131,643 | -0.14% | 189.4만 |
|---|
| 2026.08.27 | ₩129,256 | ₩131,858 | ₩127,996 | ₩131,429 | +1.68% | 233.3만 |
|---|
| 2026.08.26 | ₩127,700 | ₩131,865 | ₩127,325 | ₩129,511 | +1.42% | 251만 |
|---|
| 2026.08.25 | ₩126,963 | ₩128,720 | ₩126,829 | ₩126,949 | -0.01% | 179.7만 |
|---|
| 2026.08.24 | ₩128,894 | ₩129,954 | ₩126,668 | ₩129,189 | +0.23% | 407.3만 |
|---|
| 2026.08.21 | ₩128,170 | ₩130,597 | ₩127,423 | ₩128,867 | +0.54% | 472.4만 |
|---|
| 2026.08.20 | ₩129,699 | ₩130,463 | ₩125,716 | ₩128,840 | -0.66% | 278.7만 |
|---|
| 2026.08.19 | ₩128,867 | ₩130,161 | ₩128,559 | ₩128,787 | -0.06% | 188만 |
|---|
| 2026.08.18 | ₩127,727 | ₩128,438 | ₩126,561 | ₩128,009 | +0.22% | 224.8만 |
|---|
| 2026.08.17 | ₩126,654 | ₩126,909 | ₩124,227 | ₩126,299 | -0.28% | 285.5만 |
|---|
| 2026.08.14 | ₩127,955 | ₩128,331 | ₩126,628 | ₩127,110 | -0.66% | 175.3만 |
|---|
| 2026.08.13 | ₩126,990 | ₩128,022 | ₩126,346 | ₩126,976 | -0.01% | 198.1만 |
|---|
| 2026.08.12 | ₩131,134 | ₩131,617 | ₩128,934 | ₩129,122 | -1.53% | 226.1만 |
|---|
| 2026.08.11 | ₩130,745 | ₩132,609 | ₩129,471 | ₩131,751 | +0.77% | 247.9만 |
|---|
| 2026.08.10 | ₩126,105 | ₩130,879 | ₩125,166 | ₩130,839 | +3.75% | 326.2만 |
|---|
| 2026.08.07 | ₩122,966 | ₩125,823 | ₩122,846 | ₩124,509 | +1.25% | 224만 |
|---|
| 2026.08.06 | ₩123,972 | ₩124,582 | ₩122,128 | ₩123,328 | -0.52% | 228.8만 |
|---|
| 2026.08.05 | ₩125,327 | ₩125,977 | ₩121,397 | ₩121,800 | -2.81% | 253.1만 |
|---|
| 2026.08.04 | ₩124,670 | ₩126,051 | ₩122,913 | ₩124,817 | +0.12% | 251만 |
|---|
| 2026.08.03 | ₩126,212 | ₩128,089 | ₩125,756 | ₩126,949 | +0.58% | 375.8만 |
|---|
| 2026.07.31 | ₩124,053 | ₩126,299 | ₩123,463 | ₩126,105 | +1.65% | 307.4만 |
|---|
| 2026.07.30 | ₩123,798 | ₩125,474 | ₩121,491 | ₩123,945 | +0.12% | 314.5만 |
|---|
| 2026.07.29 | ₩123,328 | ₩124,831 | ₩119,037 | ₩123,999 | +0.54% | 643.5만 |
|---|
| 2026.07.28 | ₩122,577 | ₩122,940 | ₩118,149 | ₩118,715 | -3.15% | 509.9만 |
|---|
| 2026.07.27 | ₩123,221 | ₩123,758 | ₩120,982 | ₩121,384 | -1.49% | 435.2만 |
|---|
| 2026.07.24 | ₩123,811 | ₩125,206 | ₩122,645 | ₩122,738 | -0.87% | 345만 |
|---|
| 2026.07.23 | ₩125,474 | ₩126,467 | ₩122,685 | ₩123,020 | -1.96% | 415.7만 |
|---|
| 2026.07.22 | ₩121,545 | ₩125,273 | ₩120,941 | ₩124,951 | +2.80% | 498.3만 |
|---|
| 2026.07.21 | ₩116,677 | ₩119,024 | ₩116,677 | ₩118,796 | +1.82% | 270만 |
|---|
| 2026.07.20 | ₩118,350 | ₩118,350 | ₩115,885 | ₩116,610 | -1.47% | 334.7만 |
|---|
| 2026.07.17 | ₩119,010 | ₩120,686 | ₩117,582 | ₩118,192 | -0.69% | 581.2만 |
|---|
| 2026.07.16 | ₩118,004 | ₩119,144 | ₩117,387 | ₩118,259 | +0.22% | 325.9만 |
|---|
| 2026.07.15 | ₩118,299 | ₩120,700 | ₩116,757 | ₩117,521 | -0.66% | 314.4만 |
|---|
| 2026.07.14 | ₩116,811 | ₩118,098 | ₩115,107 | ₩117,763 | +0.82% | 347.3만 |
|---|
| 2026.07.13 | ₩117,609 | ₩118,635 | ₩116,227 | ₩116,811 | -0.68% | 402만 |
|---|
| 2026.07.10 | ₩118,889 | ₩119,399 | ₩113,974 | ₩117,012 | -1.58% | 630.6만 |
|---|
| 2026.07.09 | ₩120,150 | ₩120,760 | ₩118,688 | ₩119,319 | -0.69% | 509.3만 |
|---|
| 2026.07.08 | ₩121,102 | ₩121,505 | ₩118,688 | ₩120,834 | -0.22% | 436만 |
|---|
| 2026.07.07 | ₩119,627 | ₩120,780 | ₩118,608 | ₩120,110 | +0.40% | 328만 |
|---|
| 2026.07.06 | ₩120,472 | ₩121,338 | ₩119,057 | ₩119,211 | -1.05% | 356.5만 |
|---|
| 2026.07.02 | ₩120,432 | ₩122,162 | ₩120,432 | ₩121,666 | +1.02% | 319.3만 |
|---|
| 2026.07.01 | ₩122,510 | ₩123,261 | ₩120,029 | ₩120,123 | -1.95% | 380.2만 |
|---|
| 2026.06.30 | ₩118,346 | ₩124,737 | ₩117,937 | ₩122,296 | +3.34% | 780.3만 |
|---|
| 2026.06.29 | ₩118,138 | ₩119,278 | ₩117,072 | ₩117,401 | -0.62% | 427.8만 |
|---|
| 2026.06.26 | ₩119,064 | ₩122,014 | ₩118,246 | ₩118,648 | -0.35% | 491.6만 |
|---|
| 2026.06.25 | ₩119,734 | ₩120,029 | ₩118,212 | ₩118,608 | -0.94% | 335.8만 |
|---|
| 2026.06.24 | ₩117,964 | ₩119,325 | ₩117,414 | ₩118,822 | +0.73% | 287.3만 |
|---|
| 2026.06.23 | ₩119,010 | ₩119,761 | ₩117,280 | ₩118,997 | -0.01% | 387.2만 |
|---|
| 2026.06.22 | ₩116,945 | ₩118,965 | ₩116,556 | ₩118,608 | +1.42% | 481.3만 |
|---|
| 2026.06.18 | ₩116,972 | ₩118,621 | ₩115,832 | ₩116,650 | -0.28% | 690.7만 |
|---|
| 2026.06.17 | ₩117,401 | ₩118,876 | ₩116,770 | ₩117,293 | -0.09% | 372.5만 |
|---|
| 2026.06.16 | ₩117,240 | ₩119,627 | ₩116,784 | ₩118,500 | +1.08% | 281.5만 |
|---|
| 2026.06.15 | ₩116,931 | ₩120,311 | ₩116,864 | ₩117,884 | +0.81% | 397.2만 |
|---|
| 2026.06.12 | ₩116,784 | ₩119,922 | ₩116,784 | ₩119,064 | +1.95% | 320만 |
|---|
| 2026.06.11 | ₩118,715 | ₩119,493 | ₩116,408 | ₩116,784 | -1.63% | 320.3만 |
|---|
| 2026.06.10 | ₩119,935 | ₩121,075 | ₩118,648 | ₩118,769 | -0.97% | 295.4만 |
|---|
| 2026.06.09 | ₩120,995 | ₩121,142 | ₩118,494 | ₩119,064 | -1.60% | 419만 |
|---|
| 2026.06.08 | ₩123,476 | ₩123,744 | ₩121,116 | ₩121,263 | -1.79% | 332.6만 |
|---|
| 2026.06.05 | ₩125,622 | ₩126,507 | ₩123,409 | ₩123,476 | -1.71% | 347.9만 |
|---|
| 2026.06.04 | ₩122,510 | ₩125,716 | ₩122,510 | ₩125,260 | +2.24% | 255.4만 |
|---|
| 2026.06.03 | ₩123,382 | ₩123,986 | ₩121,759 | ₩122,135 | -1.01% | 421.6만 |
|---|
| 2026.06.02 | ₩122,966 | ₩124,126 | ₩122,504 | ₩122,765 | -0.16% | 321.2만 |
|---|
| 2026.06.01 | ₩124,710 | ₩125,270 | ₩123,100 | ₩123,503 | -0.97% | 326.5만 |
|---|
| 2026.05.29 | ₩125,836 | ₩126,198 | ₩123,905 | ₩124,696 | -0.91% | 579.3만 |
|---|
| 2026.05.28 | ₩124,723 | ₩125,836 | ₩123,449 | ₩125,514 | +0.63% | 341.6만 |
|---|
| 2026.05.27 | ₩125,984 | ₩126,869 | ₩124,106 | ₩124,240 | -1.38% | 304.3만 |
|---|
| 2026.05.26 | ₩129,685 | ₩130,342 | ₩126,500 | ₩126,802 | -2.22% | 346.8만 |
|---|
| 2026.05.22 | ₩130,490 | ₩131,509 | ₩129,283 | ₩131,348 | +0.66% | 146.8만 |
|---|
| 2026.05.21 | ₩133,719 | ₩133,719 | ₩130,436 | ₩130,879 | -2.12% | 224.4만 |
|---|
| 2026.05.20 | ₩134,956 | ₩135,298 | ₩131,590 | ₩132,569 | -1.77% | 376만 |
|---|
| 2026.05.19 | ₩132,931 | ₩135,385 | ₩132,341 | ₩135,305 | +1.79% | 311.5만 |
|---|
| 2026.05.18 | ₩130,088 | ₩132,522 | ₩129,149 | ₩132,032 | +1.49% | 219.2만 |
|---|
| 2026.05.15 | ₩130,557 | ₩131,187 | ₩129,417 | ₩129,672 | -0.68% | 226.3만 |
|---|
| 2026.05.14 | ₩126,695 | ₩130,463 | ₩126,695 | ₩129,685 | +2.36% | 206만 |
|---|
| 2026.05.13 | ₩129,323 | ₩129,323 | ₩126,909 | ₩128,277 | -0.81% | 203.4만 |
|---|
| 2026.05.12 | ₩130,470 | ₩130,644 | ₩127,258 | ₩129,323 | -0.88% | 276.2만 |
|---|
| 2026.05.11 | ₩130,249 | ₩130,597 | ₩129,444 | ₩129,685 | -0.43% | 211.2만 |
|---|
| 2026.05.08 | ₩131,000 | ₩131,670 | ₩128,612 | ₩128,666 | -1.78% | 217.4만 |
|---|
| 2026.05.07 | ₩128,438 | ₩131,094 | ₩127,459 | ₩130,651 | +1.72% | 304.6만 |
|---|
| 2026.05.06 | ₩130,423 | ₩132,448 | ₩129,444 | ₩129,994 | -0.33% | 343.9만 |
|---|
| 2026.05.05 | ₩133,655 | ₩134,822 | ₩132,448 | ₩133,789 | +0.10% | 227.9만 |
|---|
| 2026.05.04 | ₩134,352 | ₩136,565 | ₩133,440 | ₩135,144 | +0.59% | 239.3만 |
|---|
| 2026.05.01 | ₩136,284 | ₩136,451 | ₩132,435 | ₩134,272 | -1.48% | 268.6만 |
|---|
| 2026.04.30 | ₩133,212 | ₩138,087 | ₩132,824 | ₩136,994 | +2.84% | 376.3만 |
|---|
| 2026.04.29 | ₩132,944 | ₩135,848 | ₩131,697 | ₩135,439 | +1.88% | 512.8만 |
|---|
| 2026.04.28 | ₩130,570 | ₩131,657 | ₩129,296 | ₩130,034 | -0.41% | 268.3만 |
|---|
| 2026.04.27 | ₩129,954 | ₩132,461 | ₩128,827 | ₩129,149 | -0.62% | 326만 |
|---|
| 2026.04.24 | ₩128,626 | ₩129,551 | ₩127,151 | ₩129,337 | +0.55% | 205만 |
|---|
| 2026.04.23 | ₩130,034 | ₩131,415 | ₩128,076 | ₩129,149 | -0.68% | 257.1만 |
|---|
| 2026.04.22 | ₩128,210 | ₩129,451 | ₩127,258 | ₩129,229 | +0.79% | 382.1만 |
|---|
| 2026.04.21 | ₩128,344 | ₩129,028 | ₩125,729 | ₩126,413 | -1.50% | 461만 |
|---|
| 2026.04.20 | ₩129,350 | ₩130,557 | ₩127,352 | ₩128,036 | -1.02% | 271.2만 |
|---|
| 2026.04.17 | ₩127,687 | ₩129,679 | ₩127,365 | ₩128,505 | +0.64% | 489.6만 |
|---|
| 2026.04.16 | ₩128,814 | ₩131,214 | ₩128,653 | ₩130,570 | +1.36% | 259만 |
|---|
| 2026.04.15 | ₩127,875 | ₩129,726 | ₩127,325 | ₩128,814 | +0.73% | 305.3만 |
|---|
| 2026.04.14 | ₩130,316 | ₩130,825 | ₩127,942 | ₩128,331 | -1.52% | 390.2만 |
|---|
| 2026.04.13 | ₩133,494 | ₩134,218 | ₩130,436 | ₩131,134 | -1.77% | 297.1만 |
|---|
| 2026.04.10 | ₩130,906 | ₩133,781 | ₩130,477 | ₩132,756 | +1.41% | 289.6만 |
|---|
| 2026.04.09 | ₩133,212 | ₩135,223 | ₩131,684 | ₩133,440 | +0.17% | 313.2만 |
|---|
| 2026.04.08 | ₩133,776 | ₩134,627 | ₩130,812 | ₩134,366 | +0.44% | 434.6만 |
|---|
| 2026.04.07 | ₩138,979 | ₩140,428 | ₩136,257 | ₩136,699 | -1.64% | 368.9만 |
|---|
| 2026.04.06 | ₩137,759 | ₩140,146 | ₩137,759 | ₩138,872 | +0.81% | 330.6만 |
|---|
| 2026.04.02 | ₩143,271 | ₩143,687 | ₩138,872 | ₩139,328 | -2.75% | 315.6만 |
|---|
| 2026.04.01 | ₩145,303 | ₩146,972 | ₩141,742 | ₩142,198 | -2.14% | 331.4만 |
|---|
| 2026.03.31 | ₩150,754 | ₩152,189 | ₩145,564 | ₩147,227 | -2.34% | 372.1만 |
|---|
| 2026.03.30 | ₩153,128 | ₩153,544 | ₩148,152 | ₩149,467 | -2.39% | 295.2만 |
|---|
| 2026.03.27 | ₩149,386 | ₩153,510 | ₩149,386 | ₩152,216 | +1.89% | 322.5만 |
|---|
| 2026.03.26 | ₩152,189 | ₩153,973 | ₩148,541 | ₩148,930 | -2.14% | 517.2만 |
|---|
| 2026.03.25 | ₩148,179 | ₩153,021 | ₩147,254 | ₩152,779 | +3.10% | 362.4만 |
|---|
| 2026.03.24 | ₩145,021 | ₩150,861 | ₩145,021 | ₩147,106 | +1.44% | 574.6만 |
|---|
| 2026.03.23 | ₩140,070 | ₩145,899 | ₩139,838 | ₩144,357 | +3.06% | 689.4만 |
|---|
| 2026.03.20 | ₩145,095 | ₩146,101 | ₩142,466 | ₩143,928 | -0.80% | 976.9만 |
|---|
| 2026.03.19 | ₩143,143 | ₩149,909 | ₩142,808 | ₩144,773 | +1.14% | 911.9만 |
|---|
| 2026.03.18 | ₩142,600 | ₩143,003 | ₩138,986 | ₩141,514 | -0.76% | 423.2만 |
|---|
| 2026.03.17 | ₩145,859 | ₩146,852 | ₩142,560 | ₩142,694 | -2.17% | 269.7만 |
|---|
| 2026.03.16 | ₩143,646 | ₩147,388 | ₩142,640 | ₩144,451 | +0.56% | 395.5만 |
|---|
| 2026.03.13 | ₩144,478 | ₩147,267 | ₩143,096 | ₩143,526 | -0.66% | 270.6만 |
|---|
| 2026.03.12 | ₩146,074 | ₩146,315 | ₩143,210 | ₩144,612 | -1.00% | 388만 |
|---|
| 2026.03.11 | ₩141,058 | ₩146,717 | ₩139,355 | ₩145,618 | +3.23% | 358.8만 |
|---|
| 2026.03.10 | ₩143,633 | ₩144,404 | ₩139,958 | ₩140,374 | -2.27% | 336.4만 |
|---|
| 2026.03.09 | ₩144,692 | ₩146,396 | ₩143,110 | ₩144,666 | -0.02% | 425.5만 |
|---|
| 2026.03.06 | ₩144,773 | ₩145,819 | ₩142,225 | ₩143,284 | -1.03% | 268.3만 |
|---|
| 2026.03.05 | ₩141,433 | ₩144,169 | ₩141,346 | ₩143,056 | +1.15% | 323만 |
|---|
| 2026.03.04 | ₩143,150 | ₩144,075 | ₩140,703 | ₩141,997 | -0.81% | 373.8만 |
|---|
| 2026.03.03 | ₩148,608 | ₩148,608 | ₩142,708 | ₩144,826 | -2.54% | 285.6만 |
|---|
| 2026.03.02 | ₩148,582 | ₩149,359 | ₩143,016 | ₩145,497 | -2.08% | 283.1만 |
|---|
| 2026.02.27 | ₩143,901 | ₩147,214 | ₩143,163 | ₩144,733 | +0.58% | 430.3만 |
|---|
| 2026.02.26 | ₩140,589 | ₩143,901 | ₩140,414 | ₩142,547 | +1.39% | 292.2만 |
|---|
| 2026.02.25 | ₩140,320 | ₩142,701 | ₩138,148 | ₩142,225 | +1.36% | 313.9만 |
|---|
| 2026.02.24 | ₩137,973 | ₩138,510 | ₩135,251 | ₩138,376 | +0.29% | 312.3만 |
|---|
| 2026.02.23 | ₩144,840 | ₩147,120 | ₩137,021 | ₩138,376 | -4.46% | 554.5만 |
|---|
| 2026.02.20 | ₩139,978 | ₩146,436 | ₩138,912 | ₩144,920 | +3.53% | 591.3만 |
|---|
| 2026.02.19 | ₩136,082 | ₩139,341 | ₩134,419 | ₩139,274 | +2.35% | 686.3만 |
|---|
| 2026.02.18 | ₩139,703 | ₩140,723 | ₩131,898 | ₩133,467 | -4.46% | 827.2만 |
|---|
| 2026.02.17 | ₩138,832 | ₩139,844 | ₩135,184 | ₩137,799 | -0.74% | 470.4만 |
|---|
| 2026.02.13 | ₩137,772 | ₩141,132 | ₩136,793 | ₩139,542 | +1.28% | 375.3만 |
|---|
| 2026.02.12 | ₩139,127 | ₩139,737 | ₩136,029 | ₩138,724 | -0.29% | 437.6만 |
|---|
| 2026.02.11 | ₩138,443 | ₩140,790 | ₩137,839 | ₩138,711 | +0.19% | 410.1만 |
|---|
| 2026.02.10 | ₩139,395 | ₩140,146 | ₩136,230 | ₩137,075 | -1.66% | 462.1만 |
|---|
| 2026.02.09 | ₩140,159 | ₩142,828 | ₩134,875 | ₩138,456 | -1.22% | 671.4만 |
|---|
| 2026.02.06 | ₩147,468 | ₩150,580 | ₩146,845 | ₩148,018 | +0.37% | 173.8만 |
|---|
| 2026.02.05 | ₩146,060 | ₩148,206 | ₩144,384 | ₩146,677 | +0.42% | 203.6만 |
|---|
| 2026.02.04 | ₩147,670 | ₩148,367 | ₩144,015 | ₩146,436 | -0.84% | 226만 |
|---|
| 2026.02.03 | ₩143,204 | ₩145,618 | ₩141,770 | ₩145,510 | +1.61% | 220.3만 |
|---|
| 2026.02.02 | ₩145,698 | ₩146,597 | ₩143,043 | ₩143,418 | -1.56% | 354.2만 |
|---|
| 2026.01.30 | ₩148,541 | ₩153,141 | ₩148,206 | ₩150,754 | +1.49% | 327.4만 |
|---|
| 2026.01.29 | ₩149,279 | ₩149,916 | ₩146,248 | ₩147,388 | -1.27% | 269.8만 |
|---|
| 2026.01.28 | ₩145,940 | ₩147,911 | ₩144,572 | ₩147,066 | +0.77% | 237.7만 |
|---|
| 2026.01.27 | ₩150,633 | ₩151,143 | ₩143,780 | ₩145,940 | -3.12% | 345.2만 |
|---|
| 2026.01.26 | ₩149,547 | ₩153,195 | ₩146,181 | ₩150,687 | +0.76% | 400만 |
|---|
| 2026.01.23 | ₩149,333 | ₩149,829 | ₩145,430 | ₩146,838 | -1.67% | 256.5만 |
|---|
| 2026.01.22 | ₩147,522 | ₩148,756 | ₩144,719 | ₩146,838 | -0.46% | 285.3만 |
|---|
| 2026.01.21 | ₩143,941 | ₩149,789 | ₩143,821 | ₩146,852 | +2.02% | 599.4만 |
|---|
| 2026.01.20 | ₩141,943 | ₩143,365 | ₩138,322 | ₩140,481 | -1.03% | 564.5만 |
|---|
| 2026.01.16 | ₩132,435 | ₩134,795 | ₩132,233 | ₩133,950 | +1.14% | 317.3만 |
|---|
| 2026.01.15 | ₩135,761 | ₩136,713 | ₩133,132 | ₩133,467 | -1.69% | 340.2만 |
|---|
| 2026.01.14 | ₩136,820 | ₩137,383 | ₩134,741 | ₩136,069 | -0.55% | 420만 |
|---|
| 2026.01.13 | ₩139,288 | ₩141,024 | ₩137,189 | ₩138,108 | -0.85% | 328만 |
|---|
| 2026.01.12 | ₩137,330 | ₩139,395 | ₩136,257 | ₩137,920 | +0.43% | 347.4만 |
|---|
| 2026.01.09 | ₩139,180 | ₩140,910 | ₩135,506 | ₩136,297 | -2.07% | 483.3만 |
|---|
| 2026.01.08 | ₩142,359 | ₩143,939 | ₩137,786 | ₩139,878 | -1.74% | 364.3만 |
|---|
| 2026.01.07 | ₩141,393 | ₩145,229 | ₩141,018 | ₩143,043 | +1.17% | 271.4만 |
|---|
| 2026.01.06 | ₩141,742 | ₩142,842 | ₩139,864 | ₩141,393 | -0.25% | 261.3만 |
|---|
| 2026.01.05 | ₩145,202 | ₩145,229 | ₩137,973 | ₩143,257 | -1.34% | 449만 |
|---|
| 2026.01.02 | ₩147,495 | ₩147,958 | ₩145,148 | ₩147,214 | -0.19% | 254.2만 |
|---|
| 2025.12.31 | ₩149,574 | ₩150,006 | ₩146,650 | ₩148,005 | -1.05% | 168.9만 |
|---|
| 2025.12.30 | ₩151,344 | ₩152,109 | ₩150,204 | ₩150,231 | -0.74% | 169.2만 |
|---|
| 2025.12.29 | ₩147,683 | ₩150,338 | ₩147,093 | ₩149,909 | +1.51% | 186.7만 |
|---|
| 2025.12.26 | ₩147,066 | ₩147,388 | ₩145,691 | ₩146,838 | -0.16% | 118.5만 |
|---|
| 2025.12.24 | ₩147,053 | ₩148,367 | ₩146,342 | ₩146,409 | -0.44% | 114.7만 |
|---|
| 2025.12.23 | ₩145,792 | ₩149,547 | ₩145,477 | ₩149,091 | +2.26% | 241.3만 |
|---|
| 2025.12.22 | ₩146,275 | ₩146,932 | ₩144,149 | ₩144,625 | -1.13% | 294.5만 |
|---|
| 2025.12.19 | ₩145,095 | ₩147,133 | ₩143,834 | ₩145,832 | +0.51% | 557만 |
|---|
| 2025.12.18 | ₩146,972 | ₩148,246 | ₩144,344 | ₩144,491 | -1.69% | 384.1만 |
|---|
| 2025.12.17 | ₩144,263 | ₩147,294 | ₩143,619 | ₩146,905 | +1.83% | 365.9만 |
|---|
| 2025.12.16 | ₩146,516 | ₩146,516 | ₩142,151 | ₩142,936 | -2.44% | 412.5만 |
|---|
| 2025.12.15 | ₩151,237 | ₩151,237 | ₩145,966 | ₩148,246 | -1.98% | 332.5만 |
|---|
| 2025.12.12 | ₩153,302 | ₩154,187 | ₩149,400 | ₩151,264 | -1.33% | 227.5만 |
|---|
| 2025.12.11 | ₩154,912 | ₩156,078 | ₩151,981 | ₩153,329 | -1.02% | 318.8만 |
|---|
| 2025.12.10 | ₩158,211 | ₩158,211 | ₩154,523 | ₩156,494 | -1.09% | 322.3만 |
|---|
| 2025.12.09 | ₩159,686 | ₩160,370 | ₩157,178 | ₩157,527 | -1.35% | 329.7만 |
|---|
| 2025.12.08 | ₩163,669 | ₩164,152 | ₩158,479 | ₩159,686 | -2.43% | 540.4만 |
|---|
| 2025.12.05 | ₩165,989 | ₩169,813 | ₩164,688 | ₩164,769 | -0.74% | 372.5만 |
|---|
| 2025.12.04 | ₩164,943 | ₩167,491 | ₩163,092 | ₩163,736 | -0.73% | 318.1만 |
|---|
| 2025.12.03 | ₩158,734 | ₩165,198 | ₩158,036 | ₩164,809 | +3.83% | 229.2만 |
|---|
| 2025.12.02 | ₩162,610 | ₩162,985 | ₩157,768 | ₩157,875 | -2.91% | 340.6만 |
|---|
| 2025.12.01 | ₩164,279 | ₩164,554 | ₩161,188 | ₩163,052 | -0.75% | 405.6만 |
|---|
| 2025.11.28 | ₩160,477 | ₩164,554 | ₩160,035 | ₩163,522 | +1.90% | 137.9만 |
|---|
| 2025.11.26 | ₩156,789 | ₩160,538 | ₩156,219 | ₩159,284 | +1.59% | 226.9만 |
|---|
| 2025.11.25 | ₩154,617 | ₩156,293 | ₩153,557 | ₩155,582 | +0.62% | 256.5만 |
|---|
| 2025.11.24 | ₩154,214 | ₩157,504 | ₩150,017 | ₩156,306 | +1.36% | 793.4만 |
|---|
| 2025.11.21 | ₩153,705 | ₩155,689 | ₩150,798 | ₩154,214 | +0.33% | 318.4만 |
|---|
| 2025.11.20 | ₩157,822 | ₩162,529 | ₩153,376 | ₩153,557 | -2.70% | 367.2만 |
|---|
| 2025.11.19 | ₩157,124 | ₩157,835 | ₩154,804 | ₩157,272 | +0.09% | 255.4만 |
|---|
| 2025.11.18 | ₩155,099 | ₩157,862 | ₩153,262 | ₩157,124 | +1.31% | 287.9만 |
|---|
| 2025.11.17 | ₩157,098 | ₩158,184 | ₩154,469 | ₩156,883 | -0.14% | 336.2만 |
|---|
| 2025.11.14 | ₩156,494 | ₩157,936 | ₩151,237 | ₩157,285 | +0.51% | 380.1만 |
|---|
| 2025.11.13 | ₩159,860 | ₩160,933 | ₩157,715 | ₩158,197 | -1.04% | 311.1만 |
|---|
| 2025.11.12 | ₩159,592 | ₩161,336 | ₩157,674 | ₩160,209 | +0.39% | 407.8만 |
|---|
| 2025.11.11 | ₩154,590 | ₩159,458 | ₩153,959 | ₩159,109 | +2.92% | 378만 |
|---|
| 2025.11.10 | ₩151,894 | ₩154,550 | ₩150,023 | ₩154,000 | +1.39% | 270.4만 |
|---|
| 2025.11.07 | ₩147,267 | ₩151,438 | ₩146,181 | ₩150,808 | +2.40% | 231만 |
|---|
| 2025.11.06 | ₩148,702 | ₩151,049 | ₩146,315 | ₩148,354 | -0.23% | 239.6만 |
|---|
| 2025.11.05 | ₩146,744 | ₩150,798 | ₩145,832 | ₩147,589 | +0.58% | 270.8만 |
|---|
| 2025.11.04 | ₩146,798 | ₩149,896 | ₩145,028 | ₩147,589 | +0.54% | 356만 |
|---|
| 2025.11.03 | ₩139,113 | ₩147,991 | ₩138,175 | ₩147,629 | +6.12% | 627.2만 |
|---|
| 2025.10.31 | ₩136,673 | ₩139,509 | ₩136,364 | ₩138,550 | +1.37% | 322.7만 |
|---|
| 2025.10.30 | ₩134,661 | ₩136,766 | ₩132,663 | ₩134,808 | +0.11% | 280.8만 |
|---|
| 2025.10.29 | ₩138,617 | ₩139,133 | ₩132,314 | ₩134,661 | -2.85% | 555.8만 |
|---|
| 2025.10.28 | ₩139,315 | ₩139,341 | ₩135,157 | ₩135,452 | -2.77% | 335.1만 |
|---|
| 2025.10.27 | ₩140,441 | ₩140,669 | ₩137,571 | ₩139,315 | -0.80% | 343.3만 |
|---|
| 2025.10.24 | ₩141,997 | ₩142,319 | ₩137,913 | ₩139,167 | -1.99% | 221.8만 |
|---|
| 2025.10.23 | ₩142,493 | ₩144,116 | ₩137,977 | ₩140,092 | -1.68% | 304.9만 |
|---|
| 2025.10.22 | ₩144,116 | ₩144,116 | ₩138,014 | ₩139,998 | -2.86% | 290.5만 |
|---|
| 2025.10.21 | ₩143,163 | ₩145,537 | ₩141,514 | ₩142,292 | -0.61% | 228.2만 |
|---|
| 2025.10.20 | ₩138,134 | ₩144,223 | ₩137,383 | ₩143,365 | +3.79% | 365.9만 |
|---|
| 2025.10.17 | ₩132,649 | ₩135,412 | ₩131,214 | ₩135,157 | +1.89% | 230.7만 |
|---|
| 2025.10.16 | ₩138,577 | ₩139,563 | ₩130,852 | ₩132,220 | -4.59% | 317.2만 |
|---|
| 2025.10.15 | ₩136,552 | ₩139,542 | ₩136,230 | ₩138,362 | +1.33% | 269.6만 |
|---|
| 2025.10.14 | ₩135,036 | ₩138,617 | ₩132,381 | ₩135,935 | +0.67% | 297만 |
|---|
| 2025.10.13 | ₩137,544 | ₩138,228 | ₩135,921 | ₩137,705 | +0.12% | 173.3만 |
|---|
| 2025.10.10 | ₩141,326 | ₩142,734 | ₩136,391 | ₩136,465 | -3.44% | 215만 |
|---|