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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩257,951 | ₩262,470 | ₩255,081 | ₩259,131 | +0.46% | 553.6만 |
| 2026.09.28–2026.10.02 | ₩250,294 | ₩259,238 | ₩247,169 | ₩258,098 | +3.12% | 567.8만 |
| 2026.09.21–2026.09.25 | ₩256,690 | ₩259,547 | ₩245,882 | ₩251,380 | -2.07% | 557.9만 |
| 2026.09.14–2026.09.18 | ₩257,039 | ₩260,941 | ₩250,388 | ₩256,047 | -0.39% | 634.3만 |
| 2026.09.08–2026.09.11 | ₩252,480 | ₩259,010 | ₩248,081 | ₩258,273 | +2.29% | 338.2만 |
| 2026.08.31–2026.09.04 | ₩255,872 | ₩257,093 | ₩247,129 | ₩253,177 | -1.05% | 410.1만 |
| 2026.08.24–2026.08.28 | ₩252,560 | ₩257,844 | ₩248,832 | ₩256,087 | +1.40% | 329.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩254,773 |
| ₩248,108 |
| ₩251,849 |
| +0.41% |
| 350.1만 |
| 2026.08.10–2026.08.14 | ₩238,989 | ₩254,612 | ₩237,072 | ₩249,583 | +4.43% | 433.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩226,840 | ₩251,756 | ₩223,206 | ₩239,647 | +5.65% | 848.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩233,800 | ₩234,028 | ₩220,390 | ₩225,137 | -3.71% | 519.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩243,964 | ₩244,058 | ₩233,331 | ₩235,074 | -3.64% | 578만 |
|---|
| 2026.07.13–2026.07.17 | ₩233,331 | ₩246,097 | ₩231,721 | ₩245,131 | +5.06% | 840.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩225,137 | ₩230,890 | ₩218,861 | ₩230,675 | +2.46% | 530.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩214,570 | ₩225,446 | ₩214,114 | ₩224,708 | +4.72% | 449.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩218,298 | ₩221,195 | ₩213,162 | ₩215,536 | -1.27% | 558.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩222,039 | ₩222,951 | ₩214,517 | ₩216,327 | -2.57% | 686.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩215,214 | ₩225,982 | ₩215,187 | ₩223,434 | +3.82% | 769.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩210,266 | ₩218,580 | ₩209,582 | ₩215,147 | +2.32% | 709만 |
|---|
| 2026.05.26–2026.05.29 | ₩212,827 | ₩218,714 | ₩211,338 | ₩211,861 | -0.45% | 450.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩209,153 | ₩214,423 | ₩206,672 | ₩212,519 | +1.61% | 468.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩209,743 | ₩210,534 | ₩199,994 | ₩208,455 | -0.61% | 462.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩191,747 | ₩210,520 | ₩182,548 | ₩210,118 | +9.58% | 806.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩198,237 | ₩202,220 | ₩196,775 | ₩197,432 | -0.41% | 498.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩196,239 | ₩203,722 | ₩194,442 | ₩197,875 | +0.83% | 429.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩192,484 | ₩198,854 | ₩190,714 | ₩197,526 | +2.62% | 541만 |
|---|
| 2026.04.06–2026.04.10 | ₩194,268 | ₩198,304 | ₩191,425 | ₩191,841 | -1.25% | 507.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩191,707 | ₩197,473 | ₩189,118 | ₩195,528 | +1.99% | 373.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩196,413 | ₩197,205 | ₩188,260 | ₩189,373 | -3.58% | 557.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩192,431 | ₩199,149 | ₩189,950 | ₩196,252 | +1.99% | 561.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩196,199 | ₩196,923 | ₩185,846 | ₩191,157 | -2.57% | 838.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩194,442 | ₩199,766 | ₩191,371 | ₩196,936 | +1.28% | 737.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩207,476 | ₩208,281 | ₩181,596 | ₩194,482 | -6.26% | 1093.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩196,159 | ₩210,105 | ₩196,159 | ₩209,595 | +6.85% | 658.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩221,744 | ₩222,603 | ₩173,778 | ₩196,454 | -11.41% | 1368.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩215,388 | ₩224,198 | ₩215,388 | ₩221,315 | +2.75% | 819.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩214,007 | ₩219,304 | ₩211,017 | ₩215,281 | +0.60% | 766.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩216,340 | ₩220,068 | ₩212,384 | ₩213,497 | -1.31% | 442.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩212,183 | ₩220,564 | ₩211,204 | ₩217,789 | +2.64% | 901.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩202,931 | ₩214,812 | ₩202,005 | ₩213,068 | +5.00% | 637.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩204,365 | ₩204,714 | ₩199,484 | ₩203,641 | -0.35% | 298.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩204,526 | ₩205,800 | ₩202,340 | ₩204,151 | -0.18% | 302.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩203,668 | ₩207,906 | ₩199,806 | ₩204,996 | +0.65% | 837.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩202,260 | ₩207,155 | ₩197,607 | ₩203,507 | +0.62% | 680.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩195,086 | ₩203,386 | ₩194,348 | ₩203,118 | +4.12% | 668.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩192,377 | ₩198,975 | ₩191,586 | ₩196,990 | +2.40% | 562.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩188,354 | ₩192,873 | ₩185,350 | ₩192,042 | +1.96% | 775.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩183,902 | ₩190,540 | ₩183,553 | ₩185,618 | +0.93% | 744만 |
|---|
| 2025.11.03–2025.11.07 | ₩163,237 | ₩188,703 | ₩162,178 | ₩184,291 | +12.90% | 1453.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩159,215 | ₩164,659 | ₩157,498 | ₩163,465 | +2.67% | 549.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩161,079 | ₩163,492 | ₩156,680 | ₩157,981 | -1.92% | 356.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩152,094 | ₩161,253 | ₩151,611 | ₩160,810 | +5.73% | 515.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩155,889 | ₩157,203 | ₩151,464 | ₩151,705 | -2.68% | 170.7만 |
|---|