시장 데이터를 불러오는 중
전체 종목
익스페디터스 인터내셔널 오브 워싱턴 과거 주가
Expeditors International of Washington, Inc. Common Stock · EXPD · NYSE
주요 사업 분야는 화물 운송·종합 물류입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Expeditors International of Washington, Inc. Common Stock · EXPD · NYSE
주요 사업 분야는 화물 운송·종합 물류입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩260,138 | ₩262,282 | ₩255,193 | ₩258,945 | -0.46% | 128.5만 |
| 2026.10.08 | ₩255,957 | ₩261,371 | ₩255,180 | ₩259,575 | +1.41% | 100.4만 |
| 2026.10.07 | ₩256,493 | ₩258,155 | ₩255,126 | ₩255,743 | -0.29% | 83.3만 |
| 2026.10.06 | ₩259,347 | ₩260,513 | ₩256,225 | ₩257,016 | -0.90% | 78.2만 |
| 2026.10.05 | ₩257,766 | ₩261,733 | ₩254,899 | ₩260,125 | +0.91% | 163.3만 |
| 2026.10.02 | ₩255,234 | ₩259,053 | ₩254,617 | ₩257,914 | +1.05% | 155.2만 |
| 2026.10.01 | ₩251,133 | ₩252,808 | ₩247,931 | ₩251,575 | +0.18% | 145.1만 |
| 2026.09.30 | ₩252,312 | ₩252,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩247,421 |
| -1.94% |
| 116만 |
| 2026.09.29 | ₩250,410 | ₩253,304 | ₩249,874 | ₩252,138 | +0.69% | 76.5만 |
|---|
| 2026.09.28 | ₩250,115 | ₩253,210 | ₩249,847 | ₩252,701 | +1.03% | 75.1만 |
|---|
| 2026.09.25 | ₩246,309 | ₩252,460 | ₩246,175 | ₩251,200 | +1.99% | 82.4만 |
|---|
| 2026.09.24 | ₩251,924 | ₩253,210 | ₩245,706 | ₩246,108 | -2.31% | 123.5만 |
|---|
| 2026.09.23 | ₩251,830 | ₩253,532 | ₩249,726 | ₩251,964 | +0.05% | 94.6만 |
|---|
| 2026.09.22 | ₩257,726 | ₩258,235 | ₩248,601 | ₩251,267 | -2.51% | 129만 |
|---|
| 2026.09.21 | ₩256,507 | ₩259,361 | ₩253,880 | ₩257,485 | +0.38% | 128.5만 |
|---|
| 2026.09.18 | ₩253,518 | ₩255,971 | ₩250,209 | ₩255,863 | +0.92% | 251.4만 |
|---|
| 2026.09.17 | ₩255,837 | ₩255,837 | ₩251,790 | ₩253,371 | -0.96% | 94.4만 |
|---|
| 2026.09.16 | ₩259,428 | ₩259,428 | ₩252,406 | ₩253,317 | -2.36% | 97.1만 |
|---|
| 2026.09.15 | ₩258,677 | ₩260,754 | ₩257,820 | ₩259,830 | +0.45% | 93.9만 |
|---|
| 2026.09.14 | ₩256,855 | ₩259,723 | ₩255,729 | ₩259,441 | +1.01% | 97.6만 |
|---|
| 2026.09.11 | ₩254,309 | ₩258,825 | ₩253,304 | ₩258,088 | +1.49% | 86.6만 |
|---|
| 2026.09.10 | ₩253,076 | ₩255,716 | ₩251,763 | ₩253,693 | +0.24% | 92.6만 |
|---|
| 2026.09.09 | ₩249,244 | ₩252,420 | ₩247,904 | ₩252,339 | +1.24% | 70.9만 |
|---|
| 2026.09.08 | ₩252,299 | ₩252,353 | ₩248,091 | ₩249,190 | -1.23% | 88.1만 |
|---|
| 2026.09.04 | ₩249,753 | ₩254,135 | ₩249,753 | ₩252,996 | +1.30% | 50.5만 |
|---|
| 2026.09.03 | ₩250,798 | ₩252,688 | ₩246,952 | ₩250,758 | -0.02% | 79만 |
|---|
| 2026.09.02 | ₩251,106 | ₩252,956 | ₩249,096 | ₩249,458 | -0.66% | 71.9만 |
|---|
| 2026.09.01 | ₩253,840 | ₩254,363 | ₩250,463 | ₩251,522 | -0.91% | 79.7만 |
|---|
| 2026.08.31 | ₩255,689 | ₩256,909 | ₩253,894 | ₩254,135 | -0.61% | 128.9만 |
|---|
| 2026.08.28 | ₩257,163 | ₩257,659 | ₩253,760 | ₩255,904 | -0.49% | 56.7만 |
|---|
| 2026.08.27 | ₩253,398 | ₩256,815 | ₩251,374 | ₩255,569 | +0.86% | 78.3만 |
|---|
| 2026.08.26 | ₩253,867 | ₩257,002 | ₩252,286 | ₩254,845 | +0.39% | 66.7만 |
|---|
| 2026.08.25 | ₩251,428 | ₩254,590 | ₩250,249 | ₩253,331 | +0.76% | 58.2만 |
|---|
| 2026.08.24 | ₩252,379 | ₩253,679 | ₩248,654 | ₩251,696 | -0.27% | 69.2만 |
|---|
| 2026.08.21 | ₩252,044 | ₩253,237 | ₩250,383 | ₩251,669 | -0.15% | 87.2만 |
|---|
| 2026.08.20 | ₩248,292 | ₩252,835 | ₩247,931 | ₩249,780 | +0.60% | 65.3만 |
|---|
| 2026.08.19 | ₩250,946 | ₩253,505 | ₩248,346 | ₩249,833 | -0.44% | 62.6만 |
|---|
| 2026.08.18 | ₩253,760 | ₩253,760 | ₩249,110 | ₩249,177 | -1.81% | 63.4만 |
|---|
| 2026.08.17 | ₩250,651 | ₩254,590 | ₩249,110 | ₩252,286 | +0.65% | 71.7만 |
|---|
| 2026.08.14 | ₩249,726 | ₩254,430 | ₩248,520 | ₩249,405 | -0.13% | 73.3만 |
|---|
| 2026.08.13 | ₩247,904 | ₩251,482 | ₩247,167 | ₩250,651 | +1.11% | 86.1만 |
|---|
| 2026.08.12 | ₩238,108 | ₩247,354 | ₩238,001 | ₩247,193 | +3.82% | 86만 |
|---|
| 2026.08.11 | ₩239,462 | ₩240,132 | ₩236,902 | ₩237,465 | -0.83% | 84.8만 |
|---|
| 2026.08.10 | ₩238,818 | ₩241,592 | ₩238,818 | ₩239,864 | +0.44% | 103.3만 |
|---|
| 2026.08.07 | ₩238,658 | ₩242,544 | ₩237,854 | ₩239,475 | +0.34% | 81.7만 |
|---|
| 2026.08.06 | ₩242,999 | ₩243,495 | ₩236,822 | ₩239,274 | -1.53% | 102.8만 |
|---|
| 2026.08.05 | ₩248,547 | ₩251,575 | ₩238,175 | ₩243,093 | -2.19% | 165만 |
|---|
| 2026.08.04 | ₩227,803 | ₩244,875 | ₩224,922 | ₩243,187 | +6.75% | 276.5만 |
|---|
| 2026.08.03 | ₩226,678 | ₩229,251 | ₩223,046 | ₩228,594 | +0.85% | 222.1만 |
|---|
| 2026.07.31 | ₩223,891 | ₩227,013 | ₩222,135 | ₩224,976 | +0.48% | 133만 |
|---|
| 2026.07.30 | ₩226,731 | ₩228,554 | ₩220,232 | ₩223,797 | -1.29% | 111.6만 |
|---|
| 2026.07.29 | ₩229,760 | ₩229,907 | ₩226,758 | ₩227,978 | -0.78% | 88.4만 |
|---|
| 2026.07.28 | ₩229,599 | ₩230,979 | ₩228,366 | ₩229,706 | +0.05% | 94.7만 |
|---|
| 2026.07.27 | ₩233,632 | ₩233,860 | ₩228,755 | ₩229,599 | -1.73% | 92.3만 |
|---|
| 2026.07.24 | ₩235,334 | ₩238,001 | ₩233,163 | ₩234,906 | -0.18% | 76만 |
|---|
| 2026.07.23 | ₩238,738 | ₩240,721 | ₩235,509 | ₩236,085 | -1.11% | 78.4만 |
|---|
| 2026.07.22 | ₩239,716 | ₩239,716 | ₩235,991 | ₩237,787 | -0.80% | 109.3만 |
|---|
| 2026.07.21 | ₩241,056 | ₩242,785 | ₩238,725 | ₩239,301 | -0.73% | 162.2만 |
|---|
| 2026.07.20 | ₩243,790 | ₩243,884 | ₩237,264 | ₩237,679 | -2.51% | 152.1만 |
|---|
| 2026.07.17 | ₩241,793 | ₩245,920 | ₩241,793 | ₩244,956 | +1.31% | 273.1만 |
|---|
| 2026.07.16 | ₩240,735 | ₩244,674 | ₩239,676 | ₩243,830 | +1.29% | 107.2만 |
|---|
| 2026.07.15 | ₩239,287 | ₩240,467 | ₩236,862 | ₩238,122 | -0.49% | 106.9만 |
|---|
| 2026.07.14 | ₩234,986 | ₩239,381 | ₩234,021 | ₩238,818 | +1.63% | 177.2만 |
|---|
| 2026.07.13 | ₩233,163 | ₩237,331 | ₩231,555 | ₩235,174 | +0.86% | 176.1만 |
|---|
| 2026.07.10 | ₩229,304 | ₩230,725 | ₩228,004 | ₩230,510 | +0.53% | 121.3만 |
|---|
| 2026.07.09 | ₩221,023 | ₩228,674 | ₩220,674 | ₩228,634 | +3.44% | 166.6만 |
|---|
| 2026.07.08 | ₩222,832 | ₩223,140 | ₩218,705 | ₩220,246 | -1.16% | 76만 |
|---|
| 2026.07.07 | ₩224,279 | ₩225,003 | ₩221,639 | ₩222,095 | -0.97% | 78.6만 |
|---|
| 2026.07.06 | ₩224,976 | ₩225,003 | ₩220,031 | ₩222,041 | -1.30% | 88만 |
|---|
| 2026.07.02 | ₩224,869 | ₩225,284 | ₩222,644 | ₩224,547 | -0.14% | 94.8만 |
|---|
| 2026.07.01 | ₩219,790 | ₩224,654 | ₩218,705 | ₩223,529 | +1.70% | 155.8만 |
|---|
| 2026.06.30 | ₩217,137 | ₩219,468 | ₩215,783 | ₩218,396 | +0.58% | 103.8만 |
|---|
| 2026.06.29 | ₩214,417 | ₩218,423 | ₩213,961 | ₩217,043 | +1.22% | 95.2만 |
|---|
| 2026.06.26 | ₩216,695 | ₩217,740 | ₩214,403 | ₩215,381 | -0.61% | 103.1만 |
|---|
| 2026.06.25 | ₩214,886 | ₩219,763 | ₩214,068 | ₩216,641 | +0.82% | 85.1만 |
|---|
| 2026.06.24 | ₩216,507 | ₩217,405 | ₩213,010 | ₩214,618 | -0.87% | 126만 |
|---|
| 2026.06.23 | ₩219,763 | ₩220,353 | ₩215,502 | ₩216,199 | -1.62% | 97.5만 |
|---|
| 2026.06.22 | ₩218,142 | ₩221,036 | ₩217,311 | ₩218,624 | +0.22% | 147.2만 |
|---|
| 2026.06.18 | ₩216,360 | ₩218,410 | ₩214,537 | ₩216,172 | -0.09% | 258.4만 |
|---|
| 2026.06.17 | ₩218,651 | ₩219,803 | ₩214,363 | ₩215,221 | -1.57% | 146.7만 |
|---|
| 2026.06.16 | ₩219,401 | ₩221,747 | ₩218,892 | ₩219,790 | +0.18% | 109.6만 |
|---|
| 2026.06.15 | ₩221,881 | ₩222,792 | ₩218,423 | ₩218,731 | -1.42% | 171.8만 |
|---|
| 2026.06.12 | ₩225,445 | ₩225,820 | ₩221,492 | ₩223,274 | -0.96% | 86.6만 |
|---|
| 2026.06.11 | ₩222,350 | ₩225,405 | ₩221,505 | ₩223,033 | +0.31% | 135.2만 |
|---|
| 2026.06.10 | ₩221,358 | ₩221,653 | ₩217,083 | ₩220,715 | -0.29% | 171.7만 |
|---|
| 2026.06.09 | ₩221,103 | ₩223,783 | ₩217,941 | ₩222,899 | +0.81% | 185.8만 |
|---|
| 2026.06.08 | ₩215,060 | ₩219,897 | ₩215,033 | ₩219,013 | +1.84% | 190.2만 |
|---|
| 2026.06.05 | ₩214,765 | ₩217,083 | ₩214,323 | ₩214,993 | +0.11% | 161.1만 |
|---|
| 2026.06.04 | ₩215,556 | ₩218,423 | ₩213,157 | ₩214,577 | -0.45% | 218.4만 |
|---|
| 2026.06.03 | ₩211,482 | ₩214,417 | ₩211,227 | ₩212,661 | +0.56% | 86.4만 |
|---|
| 2026.06.02 | ₩214,966 | ₩215,020 | ₩210,142 | ₩211,549 | -1.59% | 111.4만 |
|---|
| 2026.06.01 | ₩210,115 | ₩214,953 | ₩209,432 | ₩214,443 | +2.06% | 131.6만 |
|---|
| 2026.05.29 | ₩212,661 | ₩214,778 | ₩211,187 | ₩211,710 | -0.45% | 213.2만 |
|---|
| 2026.05.28 | ₩214,671 | ₩216,869 | ₩212,809 | ₩213,010 | -0.77% | 91.7만 |
|---|
| 2026.05.27 | ₩216,855 | ₩218,557 | ₩214,966 | ₩216,427 | -0.20% | 71만 |
|---|
| 2026.05.26 | ₩212,675 | ₩216,601 | ₩212,487 | ₩215,341 | +1.25% | 74.7만 |
|---|
| 2026.05.22 | ₩211,000 | ₩214,216 | ₩209,552 | ₩212,366 | +0.65% | 126.2만 |
|---|
| 2026.05.21 | ₩211,214 | ₩212,152 | ₩207,864 | ₩210,638 | -0.27% | 69.5만 |
|---|
| 2026.05.20 | ₩211,361 | ₩214,269 | ₩208,869 | ₩212,286 | +0.44% | 129.2만 |
|---|
| 2026.05.19 | ₩209,164 | ₩211,495 | ₩206,524 | ₩211,187 | +0.97% | 78.9만 |
|---|
| 2026.05.18 | ₩209,003 | ₩210,799 | ₩207,073 | ₩210,075 | +0.51% | 65.1만 |
|---|
| 2026.05.15 | ₩207,006 | ₩210,249 | ₩206,041 | ₩208,306 | +0.63% | 85.9만 |
|---|
| 2026.05.14 | ₩209,097 | ₩209,954 | ₩199,851 | ₩205,840 | -1.56% | 107.9만 |
|---|
| 2026.05.13 | ₩207,837 | ₩209,552 | ₩205,921 | ₩208,775 | +0.45% | 79.3만 |
|---|
| 2026.05.12 | ₩206,966 | ₩208,145 | ₩203,000 | ₩206,939 | -0.01% | 112.5만 |
|---|
| 2026.05.11 | ₩209,593 | ₩210,383 | ₩206,296 | ₩208,427 | -0.56% | 77.4만 |
|---|
| 2026.05.08 | ₩205,318 | ₩210,370 | ₩205,318 | ₩209,968 | +2.26% | 105.4만 |
|---|
| 2026.05.07 | ₩204,943 | ₩205,948 | ₩202,343 | ₩203,495 | -0.71% | 109.5만 |
|---|
| 2026.05.06 | ₩206,283 | ₩209,177 | ₩200,681 | ₩202,665 | -1.75% | 138.8만 |
|---|
| 2026.05.05 | ₩199,529 | ₩205,693 | ₩192,829 | ₩205,130 | +2.81% | 194.8만 |
|---|
| 2026.05.04 | ₩191,609 | ₩191,891 | ₩182,417 | ₩187,214 | -2.29% | 257.7만 |
|---|
| 2026.05.01 | ₩199,114 | ₩200,333 | ₩196,635 | ₩197,291 | -0.92% | 70.7만 |
|---|
| 2026.04.30 | ₩202,075 | ₩202,075 | ₩197,171 | ₩198,176 | -1.93% | 128.7만 |
|---|
| 2026.04.29 | ₩197,492 | ₩199,757 | ₩196,876 | ₩199,382 | +0.96% | 107.8만 |
|---|
| 2026.04.28 | ₩199,824 | ₩199,931 | ₩196,635 | ₩197,492 | -1.17% | 98.6만 |
|---|
| 2026.04.27 | ₩198,095 | ₩200,212 | ₩197,626 | ₩198,457 | +0.18% | 93.1만 |
|---|
| 2026.04.24 | ₩199,583 | ₩200,145 | ₩196,795 | ₩197,733 | -0.93% | 77.2만 |
|---|
| 2026.04.23 | ₩200,119 | ₩201,861 | ₩198,028 | ₩200,668 | +0.27% | 78.7만 |
|---|
| 2026.04.22 | ₩203,254 | ₩203,576 | ₩198,886 | ₩198,913 | -2.14% | 76만 |
|---|
| 2026.04.21 | ₩200,454 | ₩203,388 | ₩199,100 | ₩202,316 | +0.93% | 105.1만 |
|---|
| 2026.04.20 | ₩196,099 | ₩200,186 | ₩194,303 | ₩200,078 | +2.03% | 92.1만 |
|---|
| 2026.04.17 | ₩196,032 | ₩198,712 | ₩195,549 | ₩197,385 | +0.69% | 125.9만 |
|---|
| 2026.04.16 | ₩192,561 | ₩197,881 | ₩191,502 | ₩196,996 | +2.30% | 132.5만 |
|---|
| 2026.04.15 | ₩193,271 | ₩194,450 | ₩192,212 | ₩192,990 | -0.15% | 82.4만 |
|---|
| 2026.04.14 | ₩192,320 | ₩194,450 | ₩190,846 | ₩194,182 | +0.97% | 92.6만 |
|---|
| 2026.04.13 | ₩192,346 | ₩193,700 | ₩190,578 | ₩192,802 | +0.24% | 107.8만 |
|---|
| 2026.04.10 | ₩194,075 | ₩196,018 | ₩191,288 | ₩191,703 | -1.22% | 94.7만 |
|---|
| 2026.04.09 | ₩196,273 | ₩198,162 | ₩192,212 | ₩194,075 | -1.12% | 135.7만 |
|---|
| 2026.04.08 | ₩194,290 | ₩196,929 | ₩192,574 | ₩196,474 | +1.12% | 110.3만 |
|---|
| 2026.04.07 | ₩195,027 | ₩197,666 | ₩193,392 | ₩193,673 | -0.69% | 100.8만 |
|---|
| 2026.04.06 | ₩194,129 | ₩195,094 | ₩193,311 | ₩194,933 | +0.41% | 65.8만 |
|---|
| 2026.04.02 | ₩192,400 | ₩197,331 | ₩192,011 | ₩195,388 | +1.55% | 78.9만 |
|---|
| 2026.04.01 | ₩191,154 | ₩195,965 | ₩190,725 | ₩193,378 | +1.16% | 91.7만 |
|---|
| 2026.03.31 | ₩191,904 | ₩194,772 | ₩190,162 | ₩191,931 | +0.01% | 122.8만 |
|---|
| 2026.03.30 | ₩191,569 | ₩192,547 | ₩188,983 | ₩189,586 | -1.04% | 79.7만 |
|---|
| 2026.03.27 | ₩190,042 | ₩191,502 | ₩188,514 | ₩189,238 | -0.42% | 76.4만 |
|---|
| 2026.03.26 | ₩188,983 | ₩193,539 | ₩188,983 | ₩191,167 | +1.16% | 72.1만 |
|---|
| 2026.03.25 | ₩191,690 | ₩193,392 | ₩190,028 | ₩191,864 | +0.09% | 95만 |
|---|
| 2026.03.24 | ₩189,666 | ₩192,427 | ₩188,876 | ₩190,243 | +0.30% | 102.8만 |
|---|
| 2026.03.23 | ₩196,273 | ₩197,063 | ₩188,125 | ₩188,326 | -4.05% | 211.6만 |
|---|
| 2026.03.20 | ₩196,702 | ₩197,519 | ₩194,115 | ₩196,112 | -0.30% | 170.2만 |
|---|
| 2026.03.19 | ₩193,003 | ₩199,006 | ₩191,810 | ₩197,305 | +2.23% | 131.3만 |
|---|
| 2026.03.18 | ₩191,395 | ₩193,887 | ₩191,221 | ₩193,794 | +1.25% | 85.5만 |
|---|
| 2026.03.17 | ₩193,097 | ₩194,290 | ₩189,814 | ₩191,837 | -0.65% | 80.9만 |
|---|
| 2026.03.16 | ₩192,293 | ₩194,102 | ₩191,234 | ₩191,341 | -0.49% | 93.2만 |
|---|
| 2026.03.13 | ₩191,717 | ₩194,303 | ₩189,747 | ₩191,020 | -0.36% | 117.7만 |
|---|
| 2026.03.12 | ₩186,745 | ₩192,829 | ₩185,713 | ₩190,591 | +2.06% | 174.4만 |
|---|
| 2026.03.11 | ₩189,372 | ₩190,551 | ₩187,281 | ₩188,688 | -0.36% | 130.1만 |
|---|
| 2026.03.10 | ₩194,276 | ₩194,477 | ₩188,956 | ₩189,439 | -2.49% | 198.8만 |
|---|
| 2026.03.09 | ₩196,058 | ₩196,782 | ₩190,511 | ₩194,625 | -0.73% | 217.4만 |
|---|
| 2026.03.06 | ₩193,003 | ₩196,822 | ₩192,038 | ₩196,795 | +1.96% | 179만 |
|---|
| 2026.03.05 | ₩194,919 | ₩196,956 | ₩193,700 | ₩196,608 | +0.87% | 137.5만 |
|---|
| 2026.03.04 | ₩197,506 | ₩199,623 | ₩195,388 | ₩196,782 | -0.37% | 101.9만 |
|---|
| 2026.03.03 | ₩191,368 | ₩199,020 | ₩191,234 | ₩198,377 | +3.66% | 161.1만 |
|---|
| 2026.03.02 | ₩194,303 | ₩198,149 | ₩193,124 | ₩195,147 | +0.43% | 157.8만 |
|---|
| 2026.02.27 | ₩191,837 | ₩196,099 | ₩187,804 | ₩194,343 | +1.31% | 215.8만 |
|---|
| 2026.02.26 | ₩191,073 | ₩195,469 | ₩190,417 | ₩193,928 | +1.49% | 161.1만 |
|---|
| 2026.02.25 | ₩185,874 | ₩191,154 | ₩185,365 | ₩190,109 | +2.28% | 224.3만 |
|---|
| 2026.02.24 | ₩191,931 | ₩197,144 | ₩181,466 | ₩186,035 | -3.07% | 319.3만 |
|---|
| 2026.02.23 | ₩207,328 | ₩208,132 | ₩199,462 | ₩200,507 | -3.29% | 173.4만 |
|---|
| 2026.02.20 | ₩201,124 | ₩209,954 | ₩200,507 | ₩209,445 | +4.14% | 254.7만 |
|---|
| 2026.02.19 | ₩198,926 | ₩202,450 | ₩198,725 | ₩201,941 | +1.52% | 115.4만 |
|---|
| 2026.02.18 | ₩196,983 | ₩200,547 | ₩196,661 | ₩200,440 | +1.76% | 160.1만 |
|---|
| 2026.02.17 | ₩196,018 | ₩198,725 | ₩196,018 | ₩197,197 | +0.60% | 128.5만 |
|---|
| 2026.02.13 | ₩188,300 | ₩198,122 | ₩186,290 | ₩196,313 | +4.26% | 305.9만 |
|---|
| 2026.02.12 | ₩218,343 | ₩219,428 | ₩173,653 | ₩188,353 | -13.74% | 715.7만 |
|---|
| 2026.02.11 | ₩218,195 | ₩220,648 | ₩216,909 | ₩216,936 | -0.58% | 124.6만 |
|---|
| 2026.02.10 | ₩219,294 | ₩220,420 | ₩216,480 | ₩216,695 | -1.19% | 122.8만 |
|---|
| 2026.02.09 | ₩221,586 | ₩222,443 | ₩218,544 | ₩219,281 | -1.04% | 99.5만 |
|---|
| 2026.02.06 | ₩219,093 | ₩221,679 | ₩218,758 | ₩221,157 | +0.94% | 168.3만 |
|---|
| 2026.02.05 | ₩219,978 | ₩221,278 | ₩218,383 | ₩219,468 | -0.23% | 138.5만 |
|---|
| 2026.02.04 | ₩217,740 | ₩221,465 | ₩217,097 | ₩220,996 | +1.50% | 183만 |
|---|
| 2026.02.03 | ₩219,616 | ₩224,038 | ₩215,998 | ₩217,378 | -1.02% | 197.1만 |
|---|
| 2026.02.02 | ₩215,234 | ₩219,656 | ₩215,234 | ₩219,160 | +1.82% | 132.7만 |
|---|
| 2026.01.30 | ₩214,149 | ₩216,145 | ₩213,103 | ₩215,127 | +0.46% | 255.9만 |
|---|
| 2026.01.29 | ₩216,279 | ₩219,147 | ₩215,221 | ₩216,413 | +0.06% | 136만 |
|---|
| 2026.01.28 | ₩211,509 | ₩215,984 | ₩210,866 | ₩214,497 | +1.41% | 164.8만 |
|---|
| 2026.01.27 | ₩212,902 | ₩213,961 | ₩210,933 | ₩212,232 | -0.31% | 124.1만 |
|---|
| 2026.01.26 | ₩213,854 | ₩214,685 | ₩211,991 | ₩212,849 | -0.47% | 85.8만 |
|---|
| 2026.01.23 | ₩214,711 | ₩215,140 | ₩212,621 | ₩213,345 | -0.64% | 112.7만 |
|---|
| 2026.01.22 | ₩218,758 | ₩219,911 | ₩215,274 | ₩215,475 | -1.50% | 87.6만 |
|---|
| 2026.01.21 | ₩215,207 | ₩218,678 | ₩214,631 | ₩217,767 | +1.19% | 89.1만 |
|---|
| 2026.01.20 | ₩216,185 | ₩216,829 | ₩212,232 | ₩213,224 | -1.37% | 152.8만 |
|---|
| 2026.01.16 | ₩219,147 | ₩220,138 | ₩217,324 | ₩217,633 | -0.69% | 383.2만 |
|---|
| 2026.01.15 | ₩219,401 | ₩220,406 | ₩216,869 | ₩219,442 | +0.02% | 195.3만 |
|---|
| 2026.01.14 | ₩215,341 | ₩217,686 | ₩213,948 | ₩217,378 | +0.95% | 118.5만 |
|---|
| 2026.01.13 | ₩216,092 | ₩216,855 | ₩214,631 | ₩215,328 | -0.35% | 96.5만 |
|---|
| 2026.01.12 | ₩212,031 | ₩216,279 | ₩211,053 | ₩215,904 | +1.83% | 108.2만 |
|---|
| 2026.01.09 | ₩213,706 | ₩214,658 | ₩210,531 | ₩212,916 | -0.37% | 139.5만 |
|---|
| 2026.01.08 | ₩209,217 | ₩212,943 | ₩208,963 | ₩211,924 | +1.29% | 120.1만 |
|---|
| 2026.01.07 | ₩210,276 | ₩210,557 | ₩206,738 | ₩210,249 | -0.01% | 144만 |
|---|
| 2026.01.06 | ₩207,315 | ₩211,576 | ₩207,315 | ₩211,053 | +1.80% | 101만 |
|---|
| 2026.01.05 | ₩202,785 | ₩207,301 | ₩201,861 | ₩206,899 | +2.03% | 132.5만 |
|---|
| 2026.01.02 | ₩199,851 | ₩203,643 | ₩199,341 | ₩203,495 | +1.82% | 84.5만 |
|---|
| 2025.12.31 | ₩201,110 | ₩201,794 | ₩199,623 | ₩199,676 | -0.71% | 68.3만 |
|---|
| 2025.12.30 | ₩201,673 | ₩202,169 | ₩200,588 | ₩201,164 | -0.25% | 66.7만 |
|---|
| 2025.12.29 | ₩204,219 | ₩204,567 | ₩202,196 | ₩202,423 | -0.88% | 78.9만 |
|---|
| 2025.12.26 | ₩202,678 | ₩204,259 | ₩202,638 | ₩204,005 | +0.65% | 46만 |
|---|
| 2025.12.24 | ₩202,665 | ₩203,830 | ₩202,196 | ₩203,093 | +0.21% | 45.8만 |
|---|
| 2025.12.23 | ₩205,050 | ₩205,492 | ₩203,000 | ₩203,214 | -0.90% | 91.6만 |
|---|
| 2025.12.22 | ₩204,380 | ₩205,653 | ₩203,093 | ₩205,050 | +0.33% | 119.2만 |
|---|
| 2025.12.19 | ₩201,003 | ₩205,452 | ₩200,896 | ₩204,849 | +1.91% | 304.1만 |
|---|
| 2025.12.18 | ₩202,249 | ₩203,455 | ₩200,588 | ₩201,968 | -0.14% | 139.4만 |
|---|
| 2025.12.17 | ₩200,279 | ₩201,981 | ₩199,663 | ₩200,668 | +0.19% | 168.9만 |
|---|
| 2025.12.16 | ₩203,469 | ₩206,698 | ₩200,387 | ₩200,976 | -1.22% | 104.2만 |
|---|
| 2025.12.15 | ₩203,522 | ₩207,757 | ₩202,477 | ₩203,107 | -0.20% | 121.1만 |
|---|
| 2025.12.12 | ₩205,894 | ₩207,006 | ₩202,584 | ₩203,361 | -1.23% | 131.7만 |
|---|
| 2025.12.11 | ₩202,343 | ₩206,149 | ₩200,454 | ₩205,050 | +1.34% | 137.1만 |
|---|
| 2025.12.10 | ₩198,323 | ₩202,839 | ₩197,465 | ₩202,812 | +2.26% | 177.1만 |
|---|
| 2025.12.09 | ₩198,470 | ₩199,864 | ₩197,814 | ₩197,934 | -0.27% | 85만 |
|---|
| 2025.12.08 | ₩202,115 | ₩202,209 | ₩197,787 | ₩198,390 | -1.84% | 149.3만 |
|---|
| 2025.12.05 | ₩201,405 | ₩203,241 | ₩199,985 | ₩202,973 | +0.78% | 159.9만 |
|---|
| 2025.12.04 | ₩198,256 | ₩202,691 | ₩198,256 | ₩201,673 | +1.72% | 188.6만 |
|---|
| 2025.12.03 | ₩196,380 | ₩199,207 | ₩195,067 | ₩198,444 | +1.05% | 113.4만 |
|---|
| 2025.12.02 | ₩196,769 | ₩197,117 | ₩194,209 | ₩196,286 | -0.25% | 88.8만 |
|---|
| 2025.12.01 | ₩194,946 | ₩198,149 | ₩194,410 | ₩196,246 | +0.67% | 117.8만 |
|---|
| 2025.11.28 | ₩197,653 | ₩197,653 | ₩196,527 | ₩196,849 | -0.41% | 50.8만 |
|---|
| 2025.11.26 | ₩196,621 | ₩198,243 | ₩196,313 | ₩197,465 | +0.43% | 131.9만 |
|---|
| 2025.11.25 | ₩194,330 | ₩198,832 | ₩194,303 | ₩197,760 | +1.77% | 138만 |
|---|
| 2025.11.24 | ₩192,239 | ₩196,005 | ₩191,449 | ₩193,311 | +0.56% | 241.5만 |
|---|
| 2025.11.21 | ₩186,933 | ₩192,735 | ₩186,477 | ₩191,904 | +2.66% | 169.2만 |
|---|
| 2025.11.20 | ₩188,286 | ₩189,050 | ₩185,218 | ₩185,325 | -1.57% | 98.4만 |
|---|
| 2025.11.19 | ₩188,179 | ₩188,876 | ₩186,156 | ₩186,437 | -0.93% | 113.9만 |
|---|
| 2025.11.18 | ₩189,733 | ₩191,650 | ₩185,914 | ₩187,482 | -1.19% | 126.1만 |
|---|
| 2025.11.17 | ₩188,219 | ₩191,288 | ₩186,383 | ₩190,591 | +1.26% | 267.7만 |
|---|
| 2025.11.14 | ₩185,338 | ₩187,697 | ₩183,985 | ₩185,486 | +0.08% | 103.7만 |
|---|
| 2025.11.13 | ₩187,804 | ₩188,326 | ₩184,293 | ₩185,512 | -1.22% | 145.2만 |
|---|
| 2025.11.12 | ₩187,603 | ₩190,403 | ₩186,263 | ₩188,514 | +0.49% | 160.8만 |
|---|
| 2025.11.11 | ₩188,139 | ₩188,434 | ₩184,561 | ₩186,946 | -0.63% | 130.9만 |
|---|
| 2025.11.10 | ₩183,770 | ₩190,001 | ₩183,422 | ₩188,192 | +2.41% | 203.5만 |
|---|
| 2025.11.07 | ₩180,889 | ₩184,226 | ₩179,777 | ₩184,159 | +1.81% | 167.3만 |
|---|
| 2025.11.06 | ₩184,923 | ₩185,218 | ₩179,509 | ₩180,286 | -2.51% | 207.6만 |
|---|
| 2025.11.05 | ₩179,790 | ₩188,568 | ₩178,584 | ₩184,816 | +2.79% | 341.4만 |
|---|
| 2025.11.04 | ₩174,055 | ₩182,484 | ₩171,657 | ₩181,881 | +4.50% | 491.2만 |
|---|
| 2025.11.03 | ₩163,121 | ₩166,283 | ₩162,062 | ₩164,099 | +0.60% | 246만 |
|---|
| 2025.10.31 | ₩159,931 | ₩164,541 | ₩159,382 | ₩163,348 | +2.14% | 158.1만 |
|---|
| 2025.10.30 | ₩159,596 | ₩163,080 | ₩158,900 | ₩161,057 | +0.92% | 122.5만 |
|---|
| 2025.10.29 | ₩160,106 | ₩160,508 | ₩157,385 | ₩157,546 | -1.60% | 87.4만 |
|---|
| 2025.10.28 | ₩161,245 | ₩162,504 | ₩159,744 | ₩159,998 | -0.77% | 88.2만 |
|---|
| 2025.10.27 | ₩159,101 | ₩160,494 | ₩157,707 | ₩160,333 | +0.77% | 93.2만 |
|---|
| 2025.10.24 | ₩159,824 | ₩159,824 | ₩157,667 | ₩157,868 | -1.22% | 60.4만 |
|---|
| 2025.10.23 | ₩157,747 | ₩159,409 | ₩156,568 | ₩158,752 | +0.64% | 77만 |
|---|
| 2025.10.22 | ₩161,419 | ₩162,665 | ₩158,766 | ₩158,940 | -1.54% | 103.2만 |
|---|
| 2025.10.21 | ₩161,164 | ₩163,375 | ₩161,030 | ₩162,183 | +0.63% | 52.4만 |
|---|
| 2025.10.20 | ₩160,963 | ₩162,544 | ₩160,856 | ₩161,392 | +0.27% | 63.3만 |
|---|
| 2025.10.17 | ₩158,310 | ₩161,137 | ₩158,082 | ₩160,695 | +1.51% | 75.5만 |
|---|
| 2025.10.16 | ₩159,449 | ₩160,119 | ₩156,608 | ₩158,457 | -0.62% | 88.2만 |
|---|
| 2025.10.15 | ₩157,694 | ₩158,310 | ₩156,474 | ₩157,251 | -0.28% | 108.5만 |
|---|
| 2025.10.14 | ₩152,615 | ₩158,230 | ₩151,650 | ₩157,305 | +3.07% | 151.1만 |
|---|
| 2025.10.13 | ₩151,985 | ₩153,419 | ₩151,503 | ₩152,722 | +0.48% | 92만 |
|---|
| 2025.10.10 | ₩155,777 | ₩157,091 | ₩151,355 | ₩151,596 | -2.68% | 170.7만 |
|---|