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 | ₩260,324 | ₩262,470 | ₩255,376 | ₩259,131 | -0.46% | 128.5만 |
| 2026.10.08 | ₩256,141 | ₩261,558 | ₩255,363 | ₩259,761 | +1.41% | 100.4만 |
| 2026.10.07 | ₩256,677 | ₩258,340 | ₩255,309 | ₩255,926 | -0.29% | 83.3만 |
| 2026.10.06 | ₩259,533 | ₩260,700 | ₩256,409 | ₩257,200 | -0.90% | 78.2만 |
| 2026.10.05 | ₩257,951 | ₩261,920 | ₩255,081 | ₩260,311 | +0.91% | 163.3만 |
| 2026.10.02 | ₩255,416 | ₩259,238 | ₩254,800 | ₩258,098 | +1.05% | 155.2만 |
| 2026.10.01 | ₩251,313 | ₩252,989 | ₩248,108 | ₩251,756 | +0.18% | 145.1만 |
| 2026.09.30 | ₩252,493 | ₩252,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩247,599 |
| -1.94% |
| 116만 |
| 2026.09.29 | ₩250,589 | ₩253,485 | ₩250,053 | ₩252,319 | +0.69% | 76.5만 |
|---|
| 2026.09.28 | ₩250,294 | ₩253,392 | ₩250,026 | ₩252,882 | +1.03% | 75.1만 |
|---|
| 2026.09.25 | ₩246,486 | ₩252,641 | ₩246,351 | ₩251,380 | +1.99% | 82.4만 |
|---|
| 2026.09.24 | ₩252,104 | ₩253,392 | ₩245,882 | ₩246,284 | -2.31% | 123.5만 |
|---|
| 2026.09.23 | ₩252,010 | ₩253,713 | ₩249,905 | ₩252,144 | +0.05% | 94.6만 |
|---|
| 2026.09.22 | ₩257,911 | ₩258,420 | ₩248,779 | ₩251,447 | -2.51% | 129만 |
|---|
| 2026.09.21 | ₩256,690 | ₩259,547 | ₩254,062 | ₩257,669 | +0.38% | 128.5만 |
|---|
| 2026.09.18 | ₩253,700 | ₩256,154 | ₩250,388 | ₩256,047 | +0.92% | 251.4만 |
|---|
| 2026.09.17 | ₩256,020 | ₩256,020 | ₩251,970 | ₩253,553 | -0.96% | 94.4만 |
|---|
| 2026.09.16 | ₩259,614 | ₩259,614 | ₩252,587 | ₩253,499 | -2.36% | 97.1만 |
|---|
| 2026.09.15 | ₩258,863 | ₩260,941 | ₩258,005 | ₩260,016 | +0.45% | 93.9만 |
|---|
| 2026.09.14 | ₩257,039 | ₩259,909 | ₩255,913 | ₩259,627 | +1.01% | 97.6만 |
|---|
| 2026.09.11 | ₩254,491 | ₩259,010 | ₩253,485 | ₩258,273 | +1.49% | 86.6만 |
|---|
| 2026.09.10 | ₩253,257 | ₩255,899 | ₩251,943 | ₩253,874 | +0.24% | 92.6만 |
|---|
| 2026.09.09 | ₩249,422 | ₩252,600 | ₩248,081 | ₩252,520 | +1.24% | 70.9만 |
|---|
| 2026.09.08 | ₩252,480 | ₩252,533 | ₩248,269 | ₩249,369 | -1.23% | 88.1만 |
|---|
| 2026.09.04 | ₩249,932 | ₩254,317 | ₩249,932 | ₩253,177 | +1.30% | 50.5만 |
|---|
| 2026.09.03 | ₩250,978 | ₩252,869 | ₩247,129 | ₩250,938 | -0.02% | 79만 |
|---|
| 2026.09.02 | ₩251,286 | ₩253,137 | ₩249,275 | ₩249,637 | -0.66% | 71.9만 |
|---|
| 2026.09.01 | ₩254,022 | ₩254,545 | ₩250,643 | ₩251,702 | -0.91% | 79.7만 |
|---|
| 2026.08.31 | ₩255,872 | ₩257,093 | ₩254,075 | ₩254,317 | -0.61% | 128.9만 |
|---|
| 2026.08.28 | ₩257,347 | ₩257,844 | ₩253,941 | ₩256,087 | -0.49% | 56.7만 |
|---|
| 2026.08.27 | ₩253,579 | ₩256,999 | ₩251,554 | ₩255,752 | +0.86% | 78.3만 |
|---|
| 2026.08.26 | ₩254,049 | ₩257,187 | ₩252,466 | ₩255,028 | +0.39% | 66.7만 |
|---|
| 2026.08.25 | ₩251,608 | ₩254,773 | ₩250,428 | ₩253,512 | +0.76% | 58.2만 |
|---|
| 2026.08.24 | ₩252,560 | ₩253,861 | ₩248,832 | ₩251,876 | -0.27% | 69.2만 |
|---|
| 2026.08.21 | ₩252,225 | ₩253,418 | ₩250,562 | ₩251,849 | -0.15% | 87.2만 |
|---|
| 2026.08.20 | ₩248,470 | ₩253,016 | ₩248,108 | ₩249,959 | +0.60% | 65.3만 |
|---|
| 2026.08.19 | ₩251,125 | ₩253,687 | ₩248,524 | ₩250,012 | -0.44% | 62.6만 |
|---|
| 2026.08.18 | ₩253,941 | ₩253,941 | ₩249,288 | ₩249,355 | -1.81% | 63.4만 |
|---|
| 2026.08.17 | ₩250,830 | ₩254,773 | ₩249,288 | ₩252,466 | +0.65% | 71.7만 |
|---|
| 2026.08.14 | ₩249,905 | ₩254,612 | ₩248,698 | ₩249,583 | -0.13% | 73.3만 |
|---|
| 2026.08.13 | ₩248,081 | ₩251,662 | ₩247,344 | ₩250,830 | +1.11% | 86.1만 |
|---|
| 2026.08.12 | ₩238,279 | ₩247,531 | ₩238,171 | ₩247,371 | +3.82% | 86만 |
|---|
| 2026.08.11 | ₩239,633 | ₩240,304 | ₩237,072 | ₩237,635 | -0.83% | 84.8만 |
|---|
| 2026.08.10 | ₩238,989 | ₩241,765 | ₩238,989 | ₩240,035 | +0.44% | 103.3만 |
|---|
| 2026.08.07 | ₩238,829 | ₩242,717 | ₩238,024 | ₩239,647 | +0.34% | 81.7만 |
|---|
| 2026.08.06 | ₩243,173 | ₩243,669 | ₩236,991 | ₩239,445 | -1.53% | 102.8만 |
|---|
| 2026.08.05 | ₩248,725 | ₩251,756 | ₩238,346 | ₩243,267 | -2.19% | 165만 |
|---|
| 2026.08.04 | ₩227,967 | ₩245,051 | ₩225,084 | ₩243,361 | +6.75% | 276.5만 |
|---|
| 2026.08.03 | ₩226,840 | ₩229,415 | ₩223,206 | ₩228,758 | +0.85% | 222.1만 |
|---|
| 2026.07.31 | ₩224,051 | ₩227,175 | ₩222,294 | ₩225,137 | +0.48% | 133만 |
|---|
| 2026.07.30 | ₩226,894 | ₩228,718 | ₩220,390 | ₩223,957 | -1.29% | 111.6만 |
|---|
| 2026.07.29 | ₩229,924 | ₩230,072 | ₩226,921 | ₩228,141 | -0.78% | 88.4만 |
|---|
| 2026.07.28 | ₩229,764 | ₩231,145 | ₩228,530 | ₩229,871 | +0.05% | 94.7만 |
|---|
| 2026.07.27 | ₩233,800 | ₩234,028 | ₩228,919 | ₩229,764 | -1.73% | 92.3만 |
|---|
| 2026.07.24 | ₩235,503 | ₩238,171 | ₩233,331 | ₩235,074 | -0.18% | 76만 |
|---|
| 2026.07.23 | ₩238,909 | ₩240,894 | ₩235,677 | ₩236,254 | -1.11% | 78.4만 |
|---|
| 2026.07.22 | ₩239,888 | ₩239,888 | ₩236,160 | ₩237,957 | -0.80% | 109.3만 |
|---|
| 2026.07.21 | ₩241,229 | ₩242,959 | ₩238,896 | ₩239,472 | -0.73% | 162.2만 |
|---|
| 2026.07.20 | ₩243,964 | ₩244,058 | ₩237,434 | ₩237,850 | -2.51% | 152.1만 |
|---|
| 2026.07.17 | ₩241,966 | ₩246,097 | ₩241,966 | ₩245,131 | +1.31% | 273.1만 |
|---|
| 2026.07.16 | ₩240,907 | ₩244,850 | ₩239,848 | ₩244,005 | +1.29% | 107.2만 |
|---|
| 2026.07.15 | ₩239,459 | ₩240,639 | ₩237,032 | ₩238,292 | -0.49% | 106.9만 |
|---|
| 2026.07.14 | ₩235,154 | ₩239,553 | ₩234,189 | ₩238,989 | +1.63% | 177.2만 |
|---|
| 2026.07.13 | ₩233,331 | ₩237,501 | ₩231,721 | ₩235,342 | +0.86% | 176.1만 |
|---|
| 2026.07.10 | ₩229,468 | ₩230,890 | ₩228,168 | ₩230,675 | +0.53% | 121.3만 |
|---|
| 2026.07.09 | ₩221,181 | ₩228,838 | ₩220,833 | ₩228,798 | +3.44% | 166.6만 |
|---|
| 2026.07.08 | ₩222,992 | ₩223,300 | ₩218,861 | ₩220,403 | -1.16% | 76만 |
|---|
| 2026.07.07 | ₩224,440 | ₩225,164 | ₩221,798 | ₩222,254 | -0.97% | 78.6만 |
|---|
| 2026.07.06 | ₩225,137 | ₩225,164 | ₩220,189 | ₩222,200 | -1.30% | 88만 |
|---|
| 2026.07.02 | ₩225,030 | ₩225,446 | ₩222,804 | ₩224,708 | -0.14% | 94.8만 |
|---|
| 2026.07.01 | ₩219,948 | ₩224,815 | ₩218,861 | ₩223,689 | +1.70% | 155.8만 |
|---|
| 2026.06.30 | ₩217,292 | ₩219,626 | ₩215,938 | ₩218,553 | +0.58% | 103.8만 |
|---|
| 2026.06.29 | ₩214,570 | ₩218,580 | ₩214,114 | ₩217,199 | +1.22% | 95.2만 |
|---|
| 2026.06.26 | ₩216,850 | ₩217,896 | ₩214,557 | ₩215,536 | -0.61% | 103.1만 |
|---|
| 2026.06.25 | ₩215,040 | ₩219,921 | ₩214,222 | ₩216,796 | +0.82% | 85.1만 |
|---|
| 2026.06.24 | ₩216,662 | ₩217,561 | ₩213,162 | ₩214,771 | -0.87% | 126만 |
|---|
| 2026.06.23 | ₩219,921 | ₩220,511 | ₩215,656 | ₩216,354 | -1.62% | 97.5만 |
|---|
| 2026.06.22 | ₩218,298 | ₩221,195 | ₩217,467 | ₩218,781 | +0.22% | 147.2만 |
|---|
| 2026.06.18 | ₩216,515 | ₩218,566 | ₩214,691 | ₩216,327 | -0.09% | 258.4만 |
|---|
| 2026.06.17 | ₩218,808 | ₩219,961 | ₩214,517 | ₩215,375 | -1.57% | 146.7만 |
|---|
| 2026.06.16 | ₩219,559 | ₩221,905 | ₩219,049 | ₩219,948 | +0.18% | 109.6만 |
|---|
| 2026.06.15 | ₩222,039 | ₩222,951 | ₩218,580 | ₩218,888 | -1.42% | 171.8만 |
|---|
| 2026.06.12 | ₩225,606 | ₩225,982 | ₩221,651 | ₩223,434 | -0.96% | 86.6만 |
|---|
| 2026.06.11 | ₩222,509 | ₩225,566 | ₩221,664 | ₩223,193 | +0.31% | 135.2만 |
|---|
| 2026.06.10 | ₩221,516 | ₩221,812 | ₩217,239 | ₩220,873 | -0.29% | 171.7만 |
|---|
| 2026.06.09 | ₩221,262 | ₩223,944 | ₩218,097 | ₩223,059 | +0.81% | 185.8만 |
|---|
| 2026.06.08 | ₩215,214 | ₩220,055 | ₩215,187 | ₩219,170 | +1.84% | 190.2만 |
|---|
| 2026.06.05 | ₩214,919 | ₩217,239 | ₩214,476 | ₩215,147 | +0.11% | 161.1만 |
|---|
| 2026.06.04 | ₩215,710 | ₩218,580 | ₩213,310 | ₩214,731 | -0.45% | 218.4만 |
|---|
| 2026.06.03 | ₩211,633 | ₩214,570 | ₩211,379 | ₩212,814 | +0.56% | 86.4만 |
|---|
| 2026.06.02 | ₩215,120 | ₩215,174 | ₩210,292 | ₩211,701 | -1.59% | 111.4만 |
|---|
| 2026.06.01 | ₩210,266 | ₩215,107 | ₩209,582 | ₩214,597 | +2.06% | 131.6만 |
|---|
| 2026.05.29 | ₩212,814 | ₩214,932 | ₩211,338 | ₩211,861 | -0.45% | 213.2만 |
|---|
| 2026.05.28 | ₩214,825 | ₩217,024 | ₩212,961 | ₩213,162 | -0.77% | 91.7만 |
|---|
| 2026.05.27 | ₩217,011 | ₩218,714 | ₩215,120 | ₩216,582 | -0.20% | 71만 |
|---|
| 2026.05.26 | ₩212,827 | ₩216,756 | ₩212,639 | ₩215,495 | +1.25% | 74.7만 |
|---|
| 2026.05.22 | ₩211,151 | ₩214,369 | ₩209,702 | ₩212,519 | +0.65% | 126.2만 |
|---|
| 2026.05.21 | ₩211,365 | ₩212,304 | ₩208,013 | ₩210,789 | -0.27% | 69.5만 |
|---|
| 2026.05.20 | ₩211,513 | ₩214,423 | ₩209,019 | ₩212,438 | +0.44% | 129.2만 |
|---|
| 2026.05.19 | ₩209,314 | ₩211,647 | ₩206,672 | ₩211,338 | +0.97% | 78.9만 |
|---|
| 2026.05.18 | ₩209,153 | ₩210,950 | ₩207,222 | ₩210,225 | +0.51% | 65.1만 |
|---|
| 2026.05.15 | ₩207,155 | ₩210,400 | ₩206,189 | ₩208,455 | +0.63% | 85.9만 |
|---|
| 2026.05.14 | ₩209,247 | ₩210,105 | ₩199,994 | ₩205,988 | -1.56% | 107.9만 |
|---|
| 2026.05.13 | ₩207,986 | ₩209,702 | ₩206,068 | ₩208,925 | +0.45% | 79.3만 |
|---|
| 2026.05.12 | ₩207,114 | ₩208,294 | ₩203,145 | ₩207,088 | -0.01% | 112.5만 |
|---|
| 2026.05.11 | ₩209,743 | ₩210,534 | ₩206,444 | ₩208,576 | -0.56% | 77.4만 |
|---|
| 2026.05.08 | ₩205,465 | ₩210,520 | ₩205,465 | ₩210,118 | +2.26% | 105.4만 |
|---|
| 2026.05.07 | ₩205,089 | ₩206,095 | ₩202,488 | ₩203,641 | -0.71% | 109.5만 |
|---|
| 2026.05.06 | ₩206,430 | ₩209,327 | ₩200,825 | ₩202,810 | -1.75% | 138.8만 |
|---|
| 2026.05.05 | ₩199,672 | ₩205,840 | ₩192,967 | ₩205,277 | +2.81% | 194.8만 |
|---|
| 2026.05.04 | ₩191,747 | ₩192,028 | ₩182,548 | ₩187,348 | -2.29% | 257.7만 |
|---|
| 2026.05.01 | ₩199,256 | ₩200,477 | ₩196,775 | ₩197,432 | -0.92% | 70.7만 |
|---|
| 2026.04.30 | ₩202,220 | ₩202,220 | ₩197,312 | ₩198,318 | -1.93% | 128.7만 |
|---|
| 2026.04.29 | ₩197,634 | ₩199,900 | ₩197,017 | ₩199,524 | +0.96% | 107.8만 |
|---|
| 2026.04.28 | ₩199,967 | ₩200,074 | ₩196,775 | ₩197,634 | -1.17% | 98.6만 |
|---|
| 2026.04.27 | ₩198,237 | ₩200,356 | ₩197,768 | ₩198,599 | +0.18% | 93.1만 |
|---|
| 2026.04.24 | ₩199,726 | ₩200,289 | ₩196,936 | ₩197,875 | -0.93% | 77.2만 |
|---|
| 2026.04.23 | ₩200,262 | ₩202,005 | ₩198,170 | ₩200,812 | +0.27% | 78.7만 |
|---|
| 2026.04.22 | ₩203,400 | ₩203,722 | ₩199,028 | ₩199,055 | -2.14% | 76만 |
|---|
| 2026.04.21 | ₩200,597 | ₩203,534 | ₩199,243 | ₩202,461 | +0.93% | 105.1만 |
|---|
| 2026.04.20 | ₩196,239 | ₩200,329 | ₩194,442 | ₩200,222 | +2.03% | 92.1만 |
|---|
| 2026.04.17 | ₩196,172 | ₩198,854 | ₩195,689 | ₩197,526 | +0.69% | 125.9만 |
|---|
| 2026.04.16 | ₩192,699 | ₩198,023 | ₩191,639 | ₩197,137 | +2.30% | 132.5만 |
|---|
| 2026.04.15 | ₩193,410 | ₩194,590 | ₩192,350 | ₩193,128 | -0.15% | 82.4만 |
|---|
| 2026.04.14 | ₩192,457 | ₩194,590 | ₩190,982 | ₩194,321 | +0.97% | 92.6만 |
|---|
| 2026.04.13 | ₩192,484 | ₩193,839 | ₩190,714 | ₩192,940 | +0.24% | 107.8만 |
|---|
| 2026.04.10 | ₩194,214 | ₩196,159 | ₩191,425 | ₩191,841 | -1.22% | 94.7만 |
|---|
| 2026.04.09 | ₩196,413 | ₩198,304 | ₩192,350 | ₩194,214 | -1.12% | 135.7만 |
|---|
| 2026.04.08 | ₩194,429 | ₩197,070 | ₩192,712 | ₩196,614 | +1.12% | 110.3만 |
|---|
| 2026.04.07 | ₩195,166 | ₩197,808 | ₩193,530 | ₩193,812 | -0.69% | 100.8만 |
|---|
| 2026.04.06 | ₩194,268 | ₩195,233 | ₩193,450 | ₩195,072 | +0.41% | 65.8만 |
|---|
| 2026.04.02 | ₩192,538 | ₩197,473 | ₩192,149 | ₩195,528 | +1.55% | 78.9만 |
|---|
| 2026.04.01 | ₩191,291 | ₩196,105 | ₩190,862 | ₩193,517 | +1.16% | 91.7만 |
|---|
| 2026.03.31 | ₩192,042 | ₩194,911 | ₩190,298 | ₩192,069 | +0.01% | 122.8만 |
|---|
| 2026.03.30 | ₩191,707 | ₩192,685 | ₩189,118 | ₩189,722 | -1.04% | 79.7만 |
|---|
| 2026.03.27 | ₩190,178 | ₩191,639 | ₩188,649 | ₩189,373 | -0.42% | 76.4만 |
|---|
| 2026.03.26 | ₩189,118 | ₩193,678 | ₩189,118 | ₩191,304 | +1.16% | 72.1만 |
|---|
| 2026.03.25 | ₩191,827 | ₩193,530 | ₩190,164 | ₩192,002 | +0.09% | 95만 |
|---|
| 2026.03.24 | ₩189,802 | ₩192,565 | ₩189,011 | ₩190,379 | +0.30% | 102.8만 |
|---|
| 2026.03.23 | ₩196,413 | ₩197,205 | ₩188,260 | ₩188,461 | -4.05% | 211.6만 |
|---|
| 2026.03.20 | ₩196,842 | ₩197,660 | ₩194,254 | ₩196,252 | -0.30% | 170.2만 |
|---|
| 2026.03.19 | ₩193,141 | ₩199,149 | ₩191,948 | ₩197,446 | +2.23% | 131.3만 |
|---|
| 2026.03.18 | ₩191,532 | ₩194,026 | ₩191,358 | ₩193,933 | +1.25% | 85.5만 |
|---|
| 2026.03.17 | ₩193,235 | ₩194,429 | ₩189,950 | ₩191,975 | -0.65% | 80.9만 |
|---|
| 2026.03.16 | ₩192,431 | ₩194,241 | ₩191,371 | ₩191,479 | -0.49% | 93.2만 |
|---|
| 2026.03.13 | ₩191,854 | ₩194,442 | ₩189,883 | ₩191,157 | -0.36% | 117.7만 |
|---|
| 2026.03.12 | ₩186,879 | ₩192,967 | ₩185,846 | ₩190,728 | +2.06% | 174.4만 |
|---|
| 2026.03.11 | ₩189,507 | ₩190,687 | ₩187,415 | ₩188,823 | -0.36% | 130.1만 |
|---|
| 2026.03.10 | ₩194,415 | ₩194,616 | ₩189,092 | ₩189,574 | -2.49% | 198.8만 |
|---|
| 2026.03.09 | ₩196,199 | ₩196,923 | ₩190,647 | ₩194,764 | -0.73% | 217.4만 |
|---|
| 2026.03.06 | ₩193,141 | ₩196,963 | ₩192,176 | ₩196,936 | +1.96% | 179만 |
|---|
| 2026.03.05 | ₩195,059 | ₩197,097 | ₩193,839 | ₩196,749 | +0.87% | 137.5만 |
|---|
| 2026.03.04 | ₩197,647 | ₩199,766 | ₩195,528 | ₩196,923 | -0.37% | 101.9만 |
|---|
| 2026.03.03 | ₩191,505 | ₩199,162 | ₩191,371 | ₩198,519 | +3.66% | 161.1만 |
|---|
| 2026.03.02 | ₩194,442 | ₩198,291 | ₩193,262 | ₩195,287 | +0.43% | 157.8만 |
|---|
| 2026.02.27 | ₩191,975 | ₩196,239 | ₩187,938 | ₩194,482 | +1.31% | 215.8만 |
|---|
| 2026.02.26 | ₩191,210 | ₩195,609 | ₩190,553 | ₩194,067 | +1.49% | 161.1만 |
|---|
| 2026.02.25 | ₩186,007 | ₩191,291 | ₩185,498 | ₩190,245 | +2.28% | 224.3만 |
|---|
| 2026.02.24 | ₩192,069 | ₩197,285 | ₩181,596 | ₩186,168 | -3.07% | 319.3만 |
|---|
| 2026.02.23 | ₩207,476 | ₩208,281 | ₩199,605 | ₩200,651 | -3.29% | 173.4만 |
|---|
| 2026.02.20 | ₩201,268 | ₩210,105 | ₩200,651 | ₩209,595 | +4.14% | 254.7만 |
|---|
| 2026.02.19 | ₩199,068 | ₩202,595 | ₩198,867 | ₩202,086 | +1.52% | 115.4만 |
|---|
| 2026.02.18 | ₩197,124 | ₩200,691 | ₩196,802 | ₩200,584 | +1.76% | 160.1만 |
|---|
| 2026.02.17 | ₩196,159 | ₩198,867 | ₩196,159 | ₩197,339 | +0.60% | 128.5만 |
|---|
| 2026.02.13 | ₩188,435 | ₩198,264 | ₩186,423 | ₩196,454 | +4.26% | 305.9만 |
|---|
| 2026.02.12 | ₩218,499 | ₩219,585 | ₩173,778 | ₩188,488 | -13.74% | 715.7만 |
|---|
| 2026.02.11 | ₩218,352 | ₩220,806 | ₩217,064 | ₩217,091 | -0.58% | 124.6만 |
|---|
| 2026.02.10 | ₩219,451 | ₩220,578 | ₩216,635 | ₩216,850 | -1.19% | 122.8만 |
|---|
| 2026.02.09 | ₩221,744 | ₩222,603 | ₩218,700 | ₩219,438 | -1.04% | 99.5만 |
|---|
| 2026.02.06 | ₩219,250 | ₩221,838 | ₩218,915 | ₩221,315 | +0.94% | 168.3만 |
|---|
| 2026.02.05 | ₩220,135 | ₩221,436 | ₩218,540 | ₩219,626 | -0.23% | 138.5만 |
|---|
| 2026.02.04 | ₩217,896 | ₩221,624 | ₩217,252 | ₩221,154 | +1.50% | 183만 |
|---|
| 2026.02.03 | ₩219,773 | ₩224,198 | ₩216,153 | ₩217,534 | -1.02% | 197.1만 |
|---|
| 2026.02.02 | ₩215,388 | ₩219,813 | ₩215,388 | ₩219,317 | +1.82% | 132.7만 |
|---|
| 2026.01.30 | ₩214,302 | ₩216,300 | ₩213,256 | ₩215,281 | +0.46% | 255.9만 |
|---|
| 2026.01.29 | ₩216,434 | ₩219,304 | ₩215,375 | ₩216,568 | +0.06% | 136만 |
|---|
| 2026.01.28 | ₩211,660 | ₩216,139 | ₩211,017 | ₩214,651 | +1.41% | 164.8만 |
|---|
| 2026.01.27 | ₩213,055 | ₩214,114 | ₩211,084 | ₩212,384 | -0.31% | 124.1만 |
|---|
| 2026.01.26 | ₩214,007 | ₩214,838 | ₩212,143 | ₩213,001 | -0.47% | 85.8만 |
|---|
| 2026.01.23 | ₩214,865 | ₩215,294 | ₩212,773 | ₩213,497 | -0.64% | 112.7만 |
|---|
| 2026.01.22 | ₩218,915 | ₩220,068 | ₩215,428 | ₩215,630 | -1.50% | 87.6만 |
|---|
| 2026.01.21 | ₩215,361 | ₩218,835 | ₩214,785 | ₩217,923 | +1.19% | 89.1만 |
|---|
| 2026.01.20 | ₩216,340 | ₩216,984 | ₩212,384 | ₩213,377 | -1.37% | 152.8만 |
|---|
| 2026.01.16 | ₩219,304 | ₩220,296 | ₩217,480 | ₩217,789 | -0.69% | 383.2만 |
|---|
| 2026.01.15 | ₩219,559 | ₩220,564 | ₩217,024 | ₩219,599 | +0.02% | 195.3만 |
|---|
| 2026.01.14 | ₩215,495 | ₩217,842 | ₩214,101 | ₩217,534 | +0.95% | 118.5만 |
|---|
| 2026.01.13 | ₩216,246 | ₩217,011 | ₩214,785 | ₩215,482 | -0.35% | 96.5만 |
|---|
| 2026.01.12 | ₩212,183 | ₩216,434 | ₩211,204 | ₩216,059 | +1.83% | 108.2만 |
|---|
| 2026.01.09 | ₩213,859 | ₩214,812 | ₩210,681 | ₩213,068 | -0.37% | 139.5만 |
|---|
| 2026.01.08 | ₩209,367 | ₩213,095 | ₩209,112 | ₩212,076 | +1.29% | 120.1만 |
|---|
| 2026.01.07 | ₩210,427 | ₩210,708 | ₩206,886 | ₩210,400 | -0.01% | 144만 |
|---|
| 2026.01.06 | ₩207,463 | ₩211,727 | ₩207,463 | ₩211,204 | +1.80% | 101만 |
|---|
| 2026.01.05 | ₩202,931 | ₩207,450 | ₩202,005 | ₩207,047 | +2.03% | 132.5만 |
|---|
| 2026.01.02 | ₩199,994 | ₩203,789 | ₩199,484 | ₩203,641 | +1.82% | 84.5만 |
|---|
| 2025.12.31 | ₩201,254 | ₩201,938 | ₩199,766 | ₩199,819 | -0.71% | 68.3만 |
|---|
| 2025.12.30 | ₩201,817 | ₩202,314 | ₩200,731 | ₩201,308 | -0.25% | 66.7만 |
|---|
| 2025.12.29 | ₩204,365 | ₩204,714 | ₩202,340 | ₩202,568 | -0.88% | 78.9만 |
|---|
| 2025.12.26 | ₩202,823 | ₩204,406 | ₩202,783 | ₩204,151 | +0.65% | 46만 |
|---|
| 2025.12.24 | ₩202,810 | ₩203,976 | ₩202,340 | ₩203,239 | +0.21% | 45.8만 |
|---|
| 2025.12.23 | ₩205,197 | ₩205,639 | ₩203,145 | ₩203,360 | -0.90% | 91.6만 |
|---|
| 2025.12.22 | ₩204,526 | ₩205,800 | ₩203,239 | ₩205,197 | +0.33% | 119.2만 |
|---|
| 2025.12.19 | ₩201,147 | ₩205,599 | ₩201,040 | ₩204,996 | +1.91% | 304.1만 |
|---|
| 2025.12.18 | ₩202,394 | ₩203,601 | ₩200,731 | ₩202,113 | -0.14% | 139.4만 |
|---|
| 2025.12.17 | ₩200,423 | ₩202,126 | ₩199,806 | ₩200,812 | +0.19% | 168.9만 |
|---|
| 2025.12.16 | ₩203,614 | ₩206,846 | ₩200,530 | ₩201,120 | -1.22% | 104.2만 |
|---|
| 2025.12.15 | ₩203,668 | ₩207,906 | ₩202,622 | ₩203,252 | -0.20% | 121.1만 |
|---|
| 2025.12.12 | ₩206,042 | ₩207,155 | ₩202,729 | ₩203,507 | -1.23% | 131.7만 |
|---|
| 2025.12.11 | ₩202,488 | ₩206,296 | ₩200,597 | ₩205,197 | +1.34% | 137.1만 |
|---|
| 2025.12.10 | ₩198,465 | ₩202,984 | ₩197,607 | ₩202,957 | +2.26% | 177.1만 |
|---|
| 2025.12.09 | ₩198,613 | ₩200,007 | ₩197,955 | ₩198,076 | -0.27% | 85만 |
|---|
| 2025.12.08 | ₩202,260 | ₩202,354 | ₩197,929 | ₩198,532 | -1.84% | 149.3만 |
|---|
| 2025.12.05 | ₩201,549 | ₩203,386 | ₩200,128 | ₩203,118 | +0.78% | 159.9만 |
|---|
| 2025.12.04 | ₩198,398 | ₩202,837 | ₩198,398 | ₩201,817 | +1.72% | 188.6만 |
|---|
| 2025.12.03 | ₩196,521 | ₩199,350 | ₩195,206 | ₩198,586 | +1.05% | 113.4만 |
|---|
| 2025.12.02 | ₩196,909 | ₩197,258 | ₩194,348 | ₩196,427 | -0.25% | 88.8만 |
|---|
| 2025.12.01 | ₩195,086 | ₩198,291 | ₩194,549 | ₩196,387 | +0.67% | 117.8만 |
|---|
| 2025.11.28 | ₩197,795 | ₩197,795 | ₩196,668 | ₩196,990 | -0.41% | 50.8만 |
|---|
| 2025.11.26 | ₩196,762 | ₩198,385 | ₩196,454 | ₩197,607 | +0.43% | 131.9만 |
|---|
| 2025.11.25 | ₩194,469 | ₩198,975 | ₩194,442 | ₩197,902 | +1.77% | 138만 |
|---|
| 2025.11.24 | ₩192,377 | ₩196,145 | ₩191,586 | ₩193,450 | +0.56% | 241.5만 |
|---|
| 2025.11.21 | ₩187,067 | ₩192,873 | ₩186,611 | ₩192,042 | +2.66% | 169.2만 |
|---|
| 2025.11.20 | ₩188,421 | ₩189,185 | ₩185,350 | ₩185,458 | -1.57% | 98.4만 |
|---|
| 2025.11.19 | ₩188,314 | ₩189,011 | ₩186,289 | ₩186,571 | -0.93% | 113.9만 |
|---|
| 2025.11.18 | ₩189,869 | ₩191,787 | ₩186,048 | ₩187,617 | -1.19% | 126.1만 |
|---|
| 2025.11.17 | ₩188,354 | ₩191,425 | ₩186,517 | ₩190,728 | +1.26% | 267.7만 |
|---|
| 2025.11.14 | ₩185,471 | ₩187,831 | ₩184,117 | ₩185,618 | +0.08% | 103.7만 |
|---|
| 2025.11.13 | ₩187,938 | ₩188,461 | ₩184,425 | ₩185,645 | -1.22% | 145.2만 |
|---|
| 2025.11.12 | ₩187,737 | ₩190,540 | ₩186,396 | ₩188,649 | +0.49% | 160.8만 |
|---|
| 2025.11.11 | ₩188,274 | ₩188,569 | ₩184,693 | ₩187,080 | -0.63% | 130.9만 |
|---|
| 2025.11.10 | ₩183,902 | ₩190,138 | ₩183,553 | ₩188,327 | +2.41% | 203.5만 |
|---|
| 2025.11.07 | ₩181,019 | ₩184,358 | ₩179,906 | ₩184,291 | +1.81% | 167.3만 |
|---|
| 2025.11.06 | ₩185,055 | ₩185,350 | ₩179,638 | ₩180,415 | -2.51% | 207.6만 |
|---|
| 2025.11.05 | ₩179,919 | ₩188,703 | ₩178,712 | ₩184,948 | +2.79% | 341.4만 |
|---|
| 2025.11.04 | ₩174,180 | ₩182,615 | ₩171,780 | ₩182,011 | +4.50% | 491.2만 |
|---|
| 2025.11.03 | ₩163,237 | ₩166,402 | ₩162,178 | ₩164,216 | +0.60% | 246만 |
|---|
| 2025.10.31 | ₩160,046 | ₩164,659 | ₩159,496 | ₩163,465 | +2.14% | 158.1만 |
|---|
| 2025.10.30 | ₩159,711 | ₩163,197 | ₩159,013 | ₩161,172 | +0.92% | 122.5만 |
|---|
| 2025.10.29 | ₩160,220 | ₩160,623 | ₩157,498 | ₩157,659 | -1.60% | 87.4만 |
|---|
| 2025.10.28 | ₩161,360 | ₩162,621 | ₩159,858 | ₩160,113 | -0.77% | 88.2만 |
|---|
| 2025.10.27 | ₩159,215 | ₩160,609 | ₩157,820 | ₩160,448 | +0.77% | 93.2만 |
|---|
| 2025.10.24 | ₩159,939 | ₩159,939 | ₩157,780 | ₩157,981 | -1.22% | 60.4만 |
|---|
| 2025.10.23 | ₩157,860 | ₩159,523 | ₩156,680 | ₩158,866 | +0.64% | 77만 |
|---|
| 2025.10.22 | ₩161,534 | ₩162,782 | ₩158,879 | ₩159,054 | -1.54% | 103.2만 |
|---|
| 2025.10.21 | ₩161,280 | ₩163,492 | ₩161,146 | ₩162,299 | +0.63% | 52.4만 |
|---|
| 2025.10.20 | ₩161,079 | ₩162,661 | ₩160,971 | ₩161,508 | +0.27% | 63.3만 |
|---|
| 2025.10.17 | ₩158,423 | ₩161,253 | ₩158,195 | ₩160,810 | +1.51% | 75.5만 |
|---|
| 2025.10.16 | ₩159,563 | ₩160,234 | ₩156,720 | ₩158,571 | -0.62% | 88.2만 |
|---|
| 2025.10.15 | ₩157,807 | ₩158,423 | ₩156,586 | ₩157,364 | -0.28% | 108.5만 |
|---|
| 2025.10.14 | ₩152,724 | ₩158,343 | ₩151,759 | ₩157,418 | +3.07% | 151.1만 |
|---|
| 2025.10.13 | ₩152,094 | ₩153,529 | ₩151,611 | ₩152,831 | +0.48% | 92만 |
|---|
| 2025.10.10 | ₩155,889 | ₩157,203 | ₩151,464 | ₩151,705 | -2.68% | 170.7만 |
|---|