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 | ₩119,267 | ₩120,085 | ₩118,154 | ₩118,301 | -0.81% | 210.7만 |
| 2026.10.08 | ₩119,361 | ₩119,562 | ₩118,060 | ₩119,159 | -0.17% | 297.6만 |
| 2026.10.07 | ₩118,704 | ₩119,320 | ₩116,826 | ₩118,167 | -0.45% | 205.9만 |
| 2026.10.06 | ₩115,834 | ₩118,569 | ₩115,324 | ₩118,315 | +2.14% | 217.3만 |
| 2026.10.05 | ₩113,661 | ₩116,813 | ₩112,857 | ₩115,901 | +1.97% | 239.6만 |
| 2026.10.02 | ₩114,547 | ₩115,861 | ₩114,164 | ₩114,681 | +0.12% | 289.7만 |
| 2026.10.01 | ₩113,313 | ₩116,035 | ₩112,508 | ₩115,271 | +1.73% | 355.3만 |
| 2026.09.30 | ₩112,991 | ₩113,903 | ₩111,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,763 |
| -0.20% |
| 288.4만 |
| 2026.09.29 | ₩113,313 | ₩114,017 | ₩111,637 | ₩112,884 | -0.38% | 340.3만 |
|---|
| 2026.09.28 | ₩116,652 | ₩116,652 | ₩114,064 | ₩114,399 | -1.93% | 457.9만 |
|---|
| 2026.09.25 | ₩117,175 | ₩118,187 | ₩115,861 | ₩116,451 | -0.62% | 253.6만 |
|---|
| 2026.09.24 | ₩116,933 | ₩118,945 | ₩115,190 | ₩118,838 | +1.63% | 393.5만 |
|---|
| 2026.09.23 | ₩117,872 | ₩118,637 | ₩116,451 | ₩116,719 | -0.98% | 420.3만 |
|---|
| 2026.09.22 | ₩117,336 | ₩118,449 | ₩116,364 | ₩116,705 | -0.54% | 452.5만 |
|---|
| 2026.09.21 | ₩116,665 | ₩117,631 | ₩114,379 | ₩117,537 | +0.75% | 351.5만 |
|---|
| 2026.09.18 | ₩118,422 | ₩118,918 | ₩117,068 | ₩117,322 | -0.93% | 854.7만 |
|---|
| 2026.09.17 | ₩118,127 | ₩119,186 | ₩117,805 | ₩118,449 | +0.27% | 304.9만 |
|---|
| 2026.09.16 | ₩124,969 | ₩125,610 | ₩118,771 | ₩118,999 | -4.78% | 502.3만 |
|---|
| 2026.09.15 | ₩126,012 | ₩128,010 | ₩123,665 | ₩126,361 | +0.28% | 329.1만 |
|---|
| 2026.09.14 | ₩129,177 | ₩129,445 | ₩124,818 | ₩125,248 | -3.04% | 273.6만 |
|---|
| 2026.09.11 | ₩129,338 | ₩129,807 | ₩126,159 | ₩127,165 | -1.68% | 350.1만 |
|---|
| 2026.09.10 | ₩130,947 | ₩131,027 | ₩127,122 | ₩129,901 | -0.80% | 225.5만 |
|---|
| 2026.09.09 | ₩131,859 | ₩132,087 | ₩128,908 | ₩129,565 | -1.74% | 206만 |
|---|
| 2026.09.08 | ₩132,087 | ₩133,575 | ₩129,740 | ₩131,671 | -0.31% | 219.2만 |
|---|
| 2026.09.04 | ₩133,428 | ₩133,428 | ₩130,457 | ₩131,295 | -1.60% | 191.2만 |
|---|
| 2026.09.03 | ₩133,629 | ₩134,286 | ₩132,154 | ₩132,824 | -0.60% | 170만 |
|---|
| 2026.09.02 | ₩133,816 | ₩134,246 | ₩132,824 | ₩133,186 | -0.47% | 205.7만 |
|---|
| 2026.09.01 | ₩131,885 | ₩134,272 | ₩131,443 | ₩134,071 | +1.66% | 244.8만 |
|---|
| 2026.08.31 | ₩132,449 | ₩133,575 | ₩131,121 | ₩131,631 | -0.62% | 208.5만 |
|---|
| 2026.08.28 | ₩131,818 | ₩133,334 | ₩130,900 | ₩131,631 | -0.14% | 189.4만 |
|---|
| 2026.08.27 | ₩129,244 | ₩131,845 | ₩127,983 | ₩131,416 | +1.68% | 233.3만 |
|---|
| 2026.08.26 | ₩127,688 | ₩131,852 | ₩127,313 | ₩129,498 | +1.42% | 251만 |
|---|
| 2026.08.25 | ₩126,951 | ₩128,707 | ₩126,816 | ₩126,937 | -0.01% | 179.7만 |
|---|
| 2026.08.24 | ₩128,882 | ₩129,941 | ₩126,656 | ₩129,177 | +0.23% | 407.3만 |
|---|
| 2026.08.21 | ₩128,157 | ₩130,585 | ₩127,411 | ₩128,855 | +0.54% | 472.4만 |
|---|
| 2026.08.20 | ₩129,686 | ₩130,451 | ₩125,703 | ₩128,828 | -0.66% | 278.7만 |
|---|
| 2026.08.19 | ₩128,855 | ₩130,149 | ₩128,546 | ₩128,774 | -0.06% | 188만 |
|---|
| 2026.08.18 | ₩127,715 | ₩128,426 | ₩126,548 | ₩127,997 | +0.22% | 224.8만 |
|---|
| 2026.08.17 | ₩126,642 | ₩126,897 | ₩124,215 | ₩126,287 | -0.28% | 285.5만 |
|---|
| 2026.08.14 | ₩127,943 | ₩128,318 | ₩126,615 | ₩127,098 | -0.66% | 175.3만 |
|---|
| 2026.08.13 | ₩126,977 | ₩128,010 | ₩126,334 | ₩126,964 | -0.01% | 198.1만 |
|---|
| 2026.08.12 | ₩131,121 | ₩131,604 | ₩128,922 | ₩129,110 | -1.53% | 226.1만 |
|---|
| 2026.08.11 | ₩130,732 | ₩132,596 | ₩129,458 | ₩131,738 | +0.77% | 247.9만 |
|---|
| 2026.08.10 | ₩126,092 | ₩130,866 | ₩125,154 | ₩130,826 | +3.75% | 326.2만 |
|---|
| 2026.08.07 | ₩122,954 | ₩125,811 | ₩122,834 | ₩124,497 | +1.25% | 224만 |
|---|
| 2026.08.06 | ₩123,960 | ₩124,570 | ₩122,116 | ₩123,317 | -0.52% | 228.8만 |
|---|
| 2026.08.05 | ₩125,315 | ₩125,965 | ₩121,386 | ₩121,788 | -2.81% | 253.1만 |
|---|
| 2026.08.04 | ₩124,657 | ₩126,039 | ₩122,901 | ₩124,805 | +0.12% | 251만 |
|---|
| 2026.08.03 | ₩126,200 | ₩128,077 | ₩125,744 | ₩126,937 | +0.58% | 375.8만 |
|---|
| 2026.07.31 | ₩124,041 | ₩126,287 | ₩123,451 | ₩126,092 | +1.65% | 307.4만 |
|---|
| 2026.07.30 | ₩123,786 | ₩125,462 | ₩121,479 | ₩123,933 | +0.12% | 314.5만 |
|---|
| 2026.07.29 | ₩123,317 | ₩124,818 | ₩119,025 | ₩123,987 | +0.54% | 643.5만 |
|---|
| 2026.07.28 | ₩122,566 | ₩122,928 | ₩118,138 | ₩118,704 | -3.15% | 509.9만 |
|---|
| 2026.07.27 | ₩123,209 | ₩123,746 | ₩120,970 | ₩121,372 | -1.49% | 435.2만 |
|---|
| 2026.07.24 | ₩123,799 | ₩125,194 | ₩122,633 | ₩122,726 | -0.87% | 345만 |
|---|
| 2026.07.23 | ₩125,462 | ₩126,454 | ₩122,673 | ₩123,008 | -1.96% | 415.7만 |
|---|
| 2026.07.22 | ₩121,533 | ₩125,261 | ₩120,930 | ₩124,939 | +2.80% | 498.3만 |
|---|
| 2026.07.21 | ₩116,665 | ₩119,012 | ₩116,665 | ₩118,784 | +1.82% | 270만 |
|---|
| 2026.07.20 | ₩118,339 | ₩118,339 | ₩115,874 | ₩116,598 | -1.47% | 334.7만 |
|---|
| 2026.07.17 | ₩118,999 | ₩120,675 | ₩117,570 | ₩118,181 | -0.69% | 581.2만 |
|---|
| 2026.07.16 | ₩117,993 | ₩119,133 | ₩117,376 | ₩118,248 | +0.22% | 325.9만 |
|---|
| 2026.07.15 | ₩118,288 | ₩120,688 | ₩116,746 | ₩117,510 | -0.66% | 314.4만 |
|---|
| 2026.07.14 | ₩116,799 | ₩118,087 | ₩115,096 | ₩117,751 | +0.82% | 347.3만 |
|---|
| 2026.07.13 | ₩117,597 | ₩118,623 | ₩116,216 | ₩116,799 | -0.68% | 402만 |
|---|
| 2026.07.10 | ₩118,878 | ₩119,387 | ₩113,963 | ₩117,001 | -1.58% | 630.6만 |
|---|
| 2026.07.09 | ₩120,138 | ₩120,749 | ₩118,677 | ₩119,307 | -0.69% | 509.3만 |
|---|
| 2026.07.08 | ₩121,090 | ₩121,493 | ₩118,677 | ₩120,822 | -0.22% | 436만 |
|---|
| 2026.07.07 | ₩119,615 | ₩120,769 | ₩118,596 | ₩120,098 | +0.40% | 328만 |
|---|
| 2026.07.06 | ₩120,460 | ₩121,327 | ₩119,046 | ₩119,200 | -1.05% | 356.5만 |
|---|
| 2026.07.02 | ₩120,420 | ₩122,150 | ₩120,420 | ₩121,654 | +1.02% | 319.3만 |
|---|
| 2026.07.01 | ₩122,499 | ₩123,249 | ₩120,018 | ₩120,112 | -1.95% | 380.2만 |
|---|
| 2026.06.30 | ₩118,335 | ₩124,725 | ₩117,926 | ₩122,284 | +3.34% | 780.3만 |
|---|
| 2026.06.29 | ₩118,127 | ₩119,267 | ₩117,061 | ₩117,389 | -0.62% | 427.8만 |
|---|
| 2026.06.26 | ₩119,052 | ₩122,002 | ₩118,234 | ₩118,637 | -0.35% | 491.6만 |
|---|
| 2026.06.25 | ₩119,723 | ₩120,018 | ₩118,201 | ₩118,596 | -0.94% | 335.8만 |
|---|
| 2026.06.24 | ₩117,953 | ₩119,314 | ₩117,403 | ₩118,811 | +0.73% | 287.3만 |
|---|
| 2026.06.23 | ₩118,999 | ₩119,750 | ₩117,269 | ₩118,985 | -0.01% | 387.2만 |
|---|
| 2026.06.22 | ₩116,933 | ₩118,953 | ₩116,545 | ₩118,596 | +1.42% | 481.3만 |
|---|
| 2026.06.18 | ₩116,960 | ₩118,610 | ₩115,820 | ₩116,638 | -0.28% | 690.7만 |
|---|
| 2026.06.17 | ₩117,389 | ₩118,864 | ₩116,759 | ₩117,282 | -0.09% | 372.5만 |
|---|
| 2026.06.16 | ₩117,228 | ₩119,615 | ₩116,773 | ₩118,489 | +1.08% | 281.5만 |
|---|
| 2026.06.15 | ₩116,920 | ₩120,299 | ₩116,853 | ₩117,872 | +0.81% | 397.2만 |
|---|
| 2026.06.12 | ₩116,773 | ₩119,910 | ₩116,773 | ₩119,052 | +1.95% | 320만 |
|---|
| 2026.06.11 | ₩118,704 | ₩119,481 | ₩116,397 | ₩116,773 | -1.63% | 320.3만 |
|---|
| 2026.06.10 | ₩119,924 | ₩121,064 | ₩118,637 | ₩118,757 | -0.97% | 295.4만 |
|---|
| 2026.06.09 | ₩120,983 | ₩121,131 | ₩118,482 | ₩119,052 | -1.60% | 419만 |
|---|
| 2026.06.08 | ₩123,464 | ₩123,732 | ₩121,104 | ₩121,251 | -1.79% | 332.6만 |
|---|
| 2026.06.05 | ₩125,610 | ₩126,495 | ₩123,397 | ₩123,464 | -1.71% | 347.9만 |
|---|
| 2026.06.04 | ₩122,499 | ₩125,703 | ₩122,499 | ₩125,248 | +2.24% | 255.4만 |
|---|
| 2026.06.03 | ₩123,370 | ₩123,974 | ₩121,748 | ₩122,123 | -1.01% | 421.6만 |
|---|
| 2026.06.02 | ₩122,954 | ₩124,114 | ₩122,492 | ₩122,753 | -0.16% | 321.2만 |
|---|
| 2026.06.01 | ₩124,698 | ₩125,258 | ₩123,089 | ₩123,491 | -0.97% | 326.5만 |
|---|
| 2026.05.29 | ₩125,824 | ₩126,186 | ₩123,893 | ₩124,684 | -0.91% | 579.3만 |
|---|
| 2026.05.28 | ₩124,711 | ₩125,824 | ₩123,437 | ₩125,502 | +0.63% | 341.6만 |
|---|
| 2026.05.27 | ₩125,972 | ₩126,857 | ₩124,094 | ₩124,228 | -1.38% | 304.3만 |
|---|
| 2026.05.26 | ₩129,673 | ₩130,330 | ₩126,488 | ₩126,790 | -2.22% | 346.8만 |
|---|
| 2026.05.22 | ₩130,477 | ₩131,496 | ₩129,270 | ₩131,336 | +0.66% | 146.8만 |
|---|
| 2026.05.21 | ₩133,706 | ₩133,706 | ₩130,424 | ₩130,866 | -2.12% | 224.4만 |
|---|
| 2026.05.20 | ₩134,943 | ₩135,285 | ₩131,577 | ₩132,556 | -1.77% | 376만 |
|---|
| 2026.05.19 | ₩132,918 | ₩135,372 | ₩132,328 | ₩135,291 | +1.79% | 311.5만 |
|---|
| 2026.05.18 | ₩130,075 | ₩132,509 | ₩129,136 | ₩132,019 | +1.49% | 219.2만 |
|---|
| 2026.05.15 | ₩130,544 | ₩131,175 | ₩129,405 | ₩129,659 | -0.68% | 226.3만 |
|---|
| 2026.05.14 | ₩126,682 | ₩130,451 | ₩126,682 | ₩129,673 | +2.36% | 206만 |
|---|
| 2026.05.13 | ₩129,311 | ₩129,311 | ₩126,897 | ₩128,265 | -0.81% | 203.4만 |
|---|
| 2026.05.12 | ₩130,457 | ₩130,632 | ₩127,246 | ₩129,311 | -0.88% | 276.2만 |
|---|
| 2026.05.11 | ₩130,236 | ₩130,585 | ₩129,431 | ₩129,673 | -0.43% | 211.2만 |
|---|
| 2026.05.08 | ₩130,987 | ₩131,657 | ₩128,600 | ₩128,654 | -1.78% | 217.4만 |
|---|
| 2026.05.07 | ₩128,426 | ₩131,081 | ₩127,447 | ₩130,638 | +1.72% | 304.6만 |
|---|
| 2026.05.06 | ₩130,410 | ₩132,435 | ₩129,431 | ₩129,981 | -0.33% | 343.9만 |
|---|
| 2026.05.05 | ₩133,642 | ₩134,809 | ₩132,435 | ₩133,776 | +0.10% | 227.9만 |
|---|
| 2026.05.04 | ₩134,339 | ₩136,552 | ₩133,428 | ₩135,131 | +0.59% | 239.3만 |
|---|
| 2026.05.01 | ₩136,270 | ₩136,438 | ₩132,422 | ₩134,259 | -1.48% | 268.6만 |
|---|
| 2026.04.30 | ₩133,200 | ₩138,074 | ₩132,811 | ₩136,981 | +2.84% | 376.3만 |
|---|
| 2026.04.29 | ₩132,931 | ₩135,835 | ₩131,684 | ₩135,426 | +1.88% | 512.8만 |
|---|
| 2026.04.28 | ₩130,558 | ₩131,644 | ₩129,284 | ₩130,021 | -0.41% | 268.3만 |
|---|
| 2026.04.27 | ₩129,941 | ₩132,449 | ₩128,815 | ₩129,136 | -0.62% | 326만 |
|---|
| 2026.04.24 | ₩128,613 | ₩129,539 | ₩127,138 | ₩129,324 | +0.55% | 205만 |
|---|
| 2026.04.23 | ₩130,021 | ₩131,403 | ₩128,064 | ₩129,136 | -0.68% | 257.1만 |
|---|
| 2026.04.22 | ₩128,198 | ₩129,438 | ₩127,246 | ₩129,217 | +0.79% | 382.1만 |
|---|
| 2026.04.21 | ₩128,332 | ₩129,016 | ₩125,717 | ₩126,401 | -1.50% | 461만 |
|---|
| 2026.04.20 | ₩129,338 | ₩130,544 | ₩127,339 | ₩128,023 | -1.02% | 271.2만 |
|---|
| 2026.04.17 | ₩127,675 | ₩129,666 | ₩127,353 | ₩128,493 | +0.64% | 489.6만 |
|---|
| 2026.04.16 | ₩128,801 | ₩131,201 | ₩128,640 | ₩130,558 | +1.36% | 259만 |
|---|
| 2026.04.15 | ₩127,862 | ₩129,713 | ₩127,313 | ₩128,801 | +0.73% | 305.3만 |
|---|
| 2026.04.14 | ₩130,303 | ₩130,813 | ₩127,929 | ₩128,318 | -1.52% | 390.2만 |
|---|
| 2026.04.13 | ₩133,481 | ₩134,205 | ₩130,424 | ₩131,121 | -1.77% | 297.1만 |
|---|
| 2026.04.10 | ₩130,893 | ₩133,768 | ₩130,464 | ₩132,744 | +1.41% | 289.6만 |
|---|
| 2026.04.09 | ₩133,200 | ₩135,210 | ₩131,671 | ₩133,428 | +0.17% | 313.2만 |
|---|
| 2026.04.08 | ₩133,763 | ₩134,614 | ₩130,799 | ₩134,353 | +0.44% | 434.6만 |
|---|
| 2026.04.07 | ₩138,966 | ₩140,414 | ₩136,244 | ₩136,686 | -1.64% | 368.9만 |
|---|
| 2026.04.06 | ₩137,745 | ₩140,132 | ₩137,745 | ₩138,858 | +0.81% | 330.6만 |
|---|
| 2026.04.02 | ₩143,257 | ₩143,673 | ₩138,858 | ₩139,314 | -2.75% | 315.6만 |
|---|
| 2026.04.01 | ₩145,288 | ₩146,958 | ₩141,728 | ₩142,184 | -2.14% | 331.4만 |
|---|
| 2026.03.31 | ₩150,740 | ₩152,174 | ₩145,550 | ₩147,213 | -2.34% | 372.1만 |
|---|
| 2026.03.30 | ₩153,113 | ₩153,529 | ₩148,138 | ₩149,452 | -2.39% | 295.2만 |
|---|
| 2026.03.27 | ₩149,372 | ₩153,495 | ₩149,372 | ₩152,201 | +1.89% | 322.5만 |
|---|
| 2026.03.26 | ₩152,174 | ₩153,958 | ₩148,527 | ₩148,916 | -2.14% | 517.2만 |
|---|
| 2026.03.25 | ₩148,165 | ₩153,006 | ₩147,240 | ₩152,764 | +3.10% | 362.4만 |
|---|
| 2026.03.24 | ₩145,007 | ₩150,847 | ₩145,007 | ₩147,092 | +1.44% | 574.6만 |
|---|
| 2026.03.23 | ₩140,056 | ₩145,885 | ₩139,824 | ₩144,343 | +3.06% | 689.4만 |
|---|
| 2026.03.20 | ₩145,081 | ₩146,086 | ₩142,452 | ₩143,914 | -0.80% | 976.9만 |
|---|
| 2026.03.19 | ₩143,130 | ₩149,895 | ₩142,794 | ₩144,759 | +1.14% | 911.9만 |
|---|
| 2026.03.18 | ₩142,586 | ₩142,989 | ₩138,972 | ₩141,500 | -0.76% | 423.2만 |
|---|
| 2026.03.17 | ₩145,845 | ₩146,837 | ₩142,546 | ₩142,680 | -2.17% | 269.7만 |
|---|
| 2026.03.16 | ₩143,632 | ₩147,374 | ₩142,627 | ₩144,437 | +0.56% | 395.5만 |
|---|
| 2026.03.13 | ₩144,464 | ₩147,253 | ₩143,083 | ₩143,512 | -0.66% | 270.6만 |
|---|
| 2026.03.12 | ₩146,060 | ₩146,301 | ₩143,197 | ₩144,598 | -1.00% | 388만 |
|---|
| 2026.03.11 | ₩141,044 | ₩146,703 | ₩139,341 | ₩145,604 | +3.23% | 358.8만 |
|---|
| 2026.03.10 | ₩143,619 | ₩144,390 | ₩139,945 | ₩140,360 | -2.27% | 336.4만 |
|---|
| 2026.03.09 | ₩144,678 | ₩146,381 | ₩143,096 | ₩144,652 | -0.02% | 425.5만 |
|---|
| 2026.03.06 | ₩144,759 | ₩145,805 | ₩142,211 | ₩143,270 | -1.03% | 268.3만 |
|---|
| 2026.03.05 | ₩141,420 | ₩144,155 | ₩141,333 | ₩143,042 | +1.15% | 323만 |
|---|
| 2026.03.04 | ₩143,136 | ₩144,061 | ₩140,689 | ₩141,983 | -0.81% | 373.8만 |
|---|
| 2026.03.03 | ₩148,594 | ₩148,594 | ₩142,694 | ₩144,812 | -2.54% | 285.6만 |
|---|
| 2026.03.02 | ₩148,567 | ₩149,345 | ₩143,002 | ₩145,483 | -2.08% | 283.1만 |
|---|
| 2026.02.27 | ₩143,887 | ₩147,199 | ₩143,150 | ₩144,719 | +0.58% | 430.3만 |
|---|
| 2026.02.26 | ₩140,575 | ₩143,887 | ₩140,401 | ₩142,533 | +1.39% | 292.2만 |
|---|
| 2026.02.25 | ₩140,307 | ₩142,687 | ₩138,134 | ₩142,211 | +1.36% | 313.9만 |
|---|
| 2026.02.24 | ₩137,960 | ₩138,496 | ₩135,238 | ₩138,362 | +0.29% | 312.3만 |
|---|
| 2026.02.23 | ₩144,826 | ₩147,106 | ₩137,008 | ₩138,362 | -4.46% | 554.5만 |
|---|
| 2026.02.20 | ₩139,965 | ₩146,422 | ₩138,899 | ₩144,906 | +3.53% | 591.3만 |
|---|
| 2026.02.19 | ₩136,069 | ₩139,328 | ₩134,406 | ₩139,261 | +2.35% | 686.3만 |
|---|
| 2026.02.18 | ₩139,690 | ₩140,709 | ₩131,885 | ₩133,454 | -4.46% | 827.2만 |
|---|
| 2026.02.17 | ₩138,818 | ₩139,831 | ₩135,171 | ₩137,786 | -0.74% | 470.4만 |
|---|
| 2026.02.13 | ₩137,759 | ₩141,118 | ₩136,780 | ₩139,529 | +1.28% | 375.3만 |
|---|
| 2026.02.12 | ₩139,113 | ₩139,723 | ₩136,016 | ₩138,711 | -0.29% | 437.6만 |
|---|
| 2026.02.11 | ₩138,429 | ₩140,776 | ₩137,826 | ₩138,698 | +0.19% | 410.1만 |
|---|
| 2026.02.10 | ₩139,381 | ₩140,132 | ₩136,217 | ₩137,062 | -1.66% | 462.1만 |
|---|
| 2026.02.09 | ₩140,146 | ₩142,814 | ₩134,862 | ₩138,443 | -1.22% | 671.4만 |
|---|
| 2026.02.06 | ₩147,454 | ₩150,565 | ₩146,831 | ₩148,004 | +0.37% | 173.8만 |
|---|
| 2026.02.05 | ₩146,046 | ₩148,192 | ₩144,370 | ₩146,663 | +0.42% | 203.6만 |
|---|
| 2026.02.04 | ₩147,655 | ₩148,353 | ₩144,001 | ₩146,422 | -0.84% | 226만 |
|---|
| 2026.02.03 | ₩143,190 | ₩145,604 | ₩141,756 | ₩145,496 | +1.61% | 220.3만 |
|---|
| 2026.02.02 | ₩145,684 | ₩146,583 | ₩143,029 | ₩143,404 | -1.56% | 354.2만 |
|---|
| 2026.01.30 | ₩148,527 | ₩153,127 | ₩148,192 | ₩150,740 | +1.49% | 327.4만 |
|---|
| 2026.01.29 | ₩149,264 | ₩149,901 | ₩146,234 | ₩147,374 | -1.27% | 269.8만 |
|---|
| 2026.01.28 | ₩145,925 | ₩147,897 | ₩144,558 | ₩147,052 | +0.77% | 237.7만 |
|---|
| 2026.01.27 | ₩150,619 | ₩151,128 | ₩143,766 | ₩145,925 | -3.12% | 345.2만 |
|---|
| 2026.01.26 | ₩149,533 | ₩153,180 | ₩146,167 | ₩150,673 | +0.76% | 400만 |
|---|
| 2026.01.23 | ₩149,318 | ₩149,814 | ₩145,416 | ₩146,824 | -1.67% | 256.5만 |
|---|
| 2026.01.22 | ₩147,508 | ₩148,741 | ₩144,705 | ₩146,824 | -0.46% | 285.3만 |
|---|
| 2026.01.21 | ₩143,927 | ₩149,774 | ₩143,807 | ₩146,837 | +2.02% | 599.4만 |
|---|
| 2026.01.20 | ₩141,929 | ₩143,351 | ₩138,309 | ₩140,468 | -1.03% | 564.5만 |
|---|
| 2026.01.16 | ₩132,422 | ₩134,782 | ₩132,221 | ₩133,937 | +1.14% | 317.3만 |
|---|
| 2026.01.15 | ₩135,747 | ₩136,700 | ₩133,119 | ₩133,454 | -1.69% | 340.2만 |
|---|
| 2026.01.14 | ₩136,807 | ₩137,370 | ₩134,728 | ₩136,056 | -0.55% | 420만 |
|---|
| 2026.01.13 | ₩139,274 | ₩141,011 | ₩137,176 | ₩138,094 | -0.85% | 328만 |
|---|
| 2026.01.12 | ₩137,316 | ₩139,381 | ₩136,244 | ₩137,906 | +0.43% | 347.4만 |
|---|
| 2026.01.09 | ₩139,167 | ₩140,897 | ₩135,493 | ₩136,284 | -2.07% | 483.3만 |
|---|
| 2026.01.08 | ₩142,345 | ₩143,925 | ₩137,772 | ₩139,864 | -1.74% | 364.3만 |
|---|
| 2026.01.07 | ₩141,380 | ₩145,215 | ₩141,004 | ₩143,029 | +1.17% | 271.4만 |
|---|
| 2026.01.06 | ₩141,728 | ₩142,828 | ₩139,851 | ₩141,380 | -0.25% | 261.3만 |
|---|
| 2026.01.05 | ₩145,188 | ₩145,215 | ₩137,960 | ₩143,243 | -1.34% | 449만 |
|---|
| 2026.01.02 | ₩147,481 | ₩147,944 | ₩145,134 | ₩147,199 | -0.19% | 254.2만 |
|---|
| 2025.12.31 | ₩149,559 | ₩149,991 | ₩146,636 | ₩147,991 | -1.05% | 168.9만 |
|---|
| 2025.12.30 | ₩151,330 | ₩152,094 | ₩150,190 | ₩150,217 | -0.74% | 169.2만 |
|---|
| 2025.12.29 | ₩147,669 | ₩150,324 | ₩147,079 | ₩149,895 | +1.51% | 186.7만 |
|---|
| 2025.12.26 | ₩147,052 | ₩147,374 | ₩145,677 | ₩146,824 | -0.16% | 118.5만 |
|---|
| 2025.12.24 | ₩147,038 | ₩148,353 | ₩146,328 | ₩146,395 | -0.44% | 114.7만 |
|---|
| 2025.12.23 | ₩145,778 | ₩149,533 | ₩145,463 | ₩149,077 | +2.26% | 241.3만 |
|---|
| 2025.12.22 | ₩146,261 | ₩146,918 | ₩144,135 | ₩144,611 | -1.13% | 294.5만 |
|---|
| 2025.12.19 | ₩145,081 | ₩147,119 | ₩143,820 | ₩145,818 | +0.51% | 557만 |
|---|
| 2025.12.18 | ₩146,958 | ₩148,232 | ₩144,330 | ₩144,477 | -1.69% | 384.1만 |
|---|
| 2025.12.17 | ₩144,249 | ₩147,280 | ₩143,606 | ₩146,891 | +1.83% | 365.9만 |
|---|
| 2025.12.16 | ₩146,502 | ₩146,502 | ₩142,137 | ₩142,922 | -2.44% | 412.5만 |
|---|
| 2025.12.15 | ₩151,222 | ₩151,222 | ₩145,952 | ₩148,232 | -1.98% | 332.5만 |
|---|
| 2025.12.12 | ₩153,287 | ₩154,172 | ₩149,385 | ₩151,249 | -1.33% | 227.5만 |
|---|
| 2025.12.11 | ₩154,897 | ₩156,063 | ₩151,967 | ₩153,314 | -1.02% | 318.8만 |
|---|
| 2025.12.10 | ₩158,195 | ₩158,195 | ₩154,508 | ₩156,479 | -1.09% | 322.3만 |
|---|
| 2025.12.09 | ₩159,670 | ₩160,354 | ₩157,163 | ₩157,512 | -1.35% | 329.7만 |
|---|
| 2025.12.08 | ₩163,653 | ₩164,136 | ₩158,464 | ₩159,670 | -2.43% | 540.4만 |
|---|
| 2025.12.05 | ₩165,973 | ₩169,796 | ₩164,672 | ₩164,753 | -0.74% | 372.5만 |
|---|
| 2025.12.04 | ₩164,927 | ₩167,475 | ₩163,077 | ₩163,720 | -0.73% | 318.1만 |
|---|
| 2025.12.03 | ₩158,718 | ₩165,182 | ₩158,021 | ₩164,793 | +3.83% | 229.2만 |
|---|
| 2025.12.02 | ₩162,594 | ₩162,969 | ₩157,753 | ₩157,860 | -2.91% | 340.6만 |
|---|
| 2025.12.01 | ₩164,263 | ₩164,538 | ₩161,172 | ₩163,036 | -0.75% | 405.6만 |
|---|
| 2025.11.28 | ₩160,462 | ₩164,538 | ₩160,019 | ₩163,506 | +1.90% | 137.9만 |
|---|
| 2025.11.26 | ₩156,774 | ₩160,522 | ₩156,204 | ₩159,268 | +1.59% | 226.9만 |
|---|
| 2025.11.25 | ₩154,602 | ₩156,278 | ₩153,542 | ₩155,567 | +0.62% | 256.5만 |
|---|
| 2025.11.24 | ₩154,199 | ₩157,489 | ₩150,002 | ₩156,291 | +1.36% | 793.4만 |
|---|
| 2025.11.21 | ₩153,690 | ₩155,674 | ₩150,784 | ₩154,199 | +0.33% | 318.4만 |
|---|
| 2025.11.20 | ₩157,807 | ₩162,513 | ₩153,361 | ₩153,542 | -2.70% | 367.2만 |
|---|
| 2025.11.19 | ₩157,109 | ₩157,820 | ₩154,789 | ₩157,257 | +0.09% | 255.4만 |
|---|
| 2025.11.18 | ₩155,084 | ₩157,847 | ₩153,247 | ₩157,109 | +1.31% | 287.9만 |
|---|
| 2025.11.17 | ₩157,082 | ₩158,169 | ₩154,454 | ₩156,868 | -0.14% | 336.2만 |
|---|
| 2025.11.14 | ₩156,479 | ₩157,921 | ₩151,222 | ₩157,270 | +0.51% | 380.1만 |
|---|
| 2025.11.13 | ₩159,845 | ₩160,918 | ₩157,699 | ₩158,182 | -1.04% | 311.1만 |
|---|
| 2025.11.12 | ₩159,577 | ₩161,320 | ₩157,659 | ₩160,193 | +0.39% | 407.8만 |
|---|
| 2025.11.11 | ₩154,575 | ₩159,443 | ₩153,945 | ₩159,094 | +2.92% | 378만 |
|---|
| 2025.11.10 | ₩151,879 | ₩154,535 | ₩150,009 | ₩153,985 | +1.39% | 270.4만 |
|---|
| 2025.11.07 | ₩147,253 | ₩151,423 | ₩146,167 | ₩150,793 | +2.40% | 231만 |
|---|
| 2025.11.06 | ₩148,688 | ₩151,035 | ₩146,301 | ₩148,339 | -0.23% | 239.6만 |
|---|
| 2025.11.05 | ₩146,730 | ₩150,784 | ₩145,818 | ₩147,575 | +0.58% | 270.8만 |
|---|
| 2025.11.04 | ₩146,784 | ₩149,881 | ₩145,014 | ₩147,575 | +0.54% | 356만 |
|---|
| 2025.11.03 | ₩139,100 | ₩147,977 | ₩138,161 | ₩147,615 | +6.12% | 627.2만 |
|---|
| 2025.10.31 | ₩136,659 | ₩139,495 | ₩136,351 | ₩138,537 | +1.37% | 322.7만 |
|---|
| 2025.10.30 | ₩134,648 | ₩136,753 | ₩132,650 | ₩134,795 | +0.11% | 280.8만 |
|---|
| 2025.10.29 | ₩138,604 | ₩139,120 | ₩132,301 | ₩134,648 | -2.85% | 555.8만 |
|---|
| 2025.10.28 | ₩139,301 | ₩139,328 | ₩135,144 | ₩135,439 | -2.77% | 335.1만 |
|---|
| 2025.10.27 | ₩140,427 | ₩140,655 | ₩137,558 | ₩139,301 | -0.80% | 343.3만 |
|---|
| 2025.10.24 | ₩141,983 | ₩142,305 | ₩137,900 | ₩139,153 | -1.99% | 221.8만 |
|---|
| 2025.10.23 | ₩142,479 | ₩144,102 | ₩137,964 | ₩140,079 | -1.68% | 304.9만 |
|---|
| 2025.10.22 | ₩144,102 | ₩144,102 | ₩138,000 | ₩139,985 | -2.86% | 290.5만 |
|---|
| 2025.10.21 | ₩143,150 | ₩145,523 | ₩141,500 | ₩142,278 | -0.61% | 228.2만 |
|---|
| 2025.10.20 | ₩138,121 | ₩144,209 | ₩137,370 | ₩143,351 | +3.79% | 365.9만 |
|---|
| 2025.10.17 | ₩132,636 | ₩135,399 | ₩131,201 | ₩135,144 | +1.89% | 230.7만 |
|---|
| 2025.10.16 | ₩138,563 | ₩139,549 | ₩130,839 | ₩132,207 | -4.59% | 317.2만 |
|---|
| 2025.10.15 | ₩136,539 | ₩139,529 | ₩136,217 | ₩138,349 | +1.33% | 269.6만 |
|---|
| 2025.10.14 | ₩135,023 | ₩138,604 | ₩132,368 | ₩135,922 | +0.67% | 297만 |
|---|
| 2025.10.13 | ₩137,531 | ₩138,215 | ₩135,908 | ₩137,692 | +0.12% | 173.3만 |
|---|
| 2025.10.10 | ₩141,312 | ₩142,721 | ₩136,378 | ₩136,451 | -3.44% | 215만 |
|---|