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 | ₩257,995 | ₩262,515 | ₩255,125 | ₩259,175 | +0.46% | 553.6만 |
| 2026.09.28–2026.10.02 | ₩250,337 | ₩259,283 | ₩247,212 | ₩258,143 | +3.12% | 567.8만 |
| 2026.09.21–2026.09.25 | ₩256,734 | ₩259,591 | ₩245,924 | ₩251,423 | -2.07% | 557.9만 |
| 2026.09.14–2026.09.18 | ₩257,083 | ₩260,986 | ₩250,431 | ₩256,091 | -0.39% | 634.3만 |
| 2026.09.08–2026.09.11 | ₩252,523 | ₩259,055 | ₩248,124 | ₩258,317 | +2.29% | 338.2만 |
| 2026.08.31–2026.09.04 | ₩255,916 | ₩257,137 | ₩247,172 | ₩253,220 | -1.05% | 410.1만 |
| 2026.08.24–2026.08.28 | ₩252,603 | ₩257,888 | ₩248,875 | ₩256,131 | +1.40% | 329.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩254,816 |
| ₩248,151 |
| ₩251,893 |
| +0.41% |
| 350.1만 |
| 2026.08.10–2026.08.14 | ₩239,030 | ₩254,656 | ₩237,113 | ₩249,626 | +4.43% | 433.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩226,879 | ₩251,799 | ₩223,244 | ₩239,688 | +5.65% | 848.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩233,840 | ₩234,068 | ₩220,428 | ₩225,176 | -3.71% | 519.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩244,006 | ₩244,100 | ₩233,371 | ₩235,114 | -3.64% | 578만 |
|---|
| 2026.07.13–2026.07.17 | ₩233,371 | ₩246,139 | ₩231,761 | ₩245,173 | +5.06% | 840.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩225,176 | ₩230,930 | ₩218,899 | ₩230,715 | +2.46% | 530.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩214,607 | ₩225,484 | ₩214,151 | ₩224,747 | +4.72% | 449.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩218,336 | ₩221,233 | ₩213,199 | ₩215,573 | -1.27% | 558.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩222,078 | ₩222,990 | ₩214,553 | ₩216,364 | -2.57% | 686.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩215,251 | ₩226,021 | ₩215,224 | ₩223,472 | +3.82% | 769.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩210,302 | ₩218,617 | ₩209,618 | ₩215,184 | +2.32% | 709만 |
|---|
| 2026.05.26–2026.05.29 | ₩212,863 | ₩218,751 | ₩211,375 | ₩211,898 | -0.45% | 450.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩209,189 | ₩214,459 | ₩206,707 | ₩212,555 | +1.61% | 468.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩209,779 | ₩210,570 | ₩200,028 | ₩208,491 | -0.61% | 462.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩191,780 | ₩210,557 | ₩182,579 | ₩210,154 | +9.58% | 806.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩198,271 | ₩202,254 | ₩196,809 | ₩197,466 | -0.41% | 498.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩196,273 | ₩203,757 | ₩194,475 | ₩197,909 | +0.83% | 429.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩192,517 | ₩198,888 | ₩190,747 | ₩197,560 | +2.62% | 541만 |
|---|
| 2026.04.06–2026.04.10 | ₩194,301 | ₩198,338 | ₩191,458 | ₩191,873 | -1.25% | 507.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩191,739 | ₩197,507 | ₩189,151 | ₩195,562 | +1.99% | 373.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩196,447 | ₩197,238 | ₩188,292 | ₩189,406 | -3.58% | 557.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩192,464 | ₩199,183 | ₩189,982 | ₩196,286 | +1.99% | 561.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩196,232 | ₩196,957 | ₩185,878 | ₩191,189 | -2.57% | 838.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩194,475 | ₩199,800 | ₩191,404 | ₩196,970 | +1.28% | 737.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩207,512 | ₩208,317 | ₩181,627 | ₩194,516 | -6.26% | 1093.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩196,192 | ₩210,141 | ₩196,192 | ₩209,631 | +6.85% | 658.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩221,782 | ₩222,641 | ₩173,807 | ₩196,487 | -11.41% | 1368.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩215,425 | ₩224,237 | ₩215,425 | ₩221,353 | +2.75% | 819.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩214,044 | ₩219,341 | ₩211,053 | ₩215,318 | +0.60% | 766.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩216,377 | ₩220,106 | ₩212,421 | ₩213,534 | -1.31% | 442.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩212,220 | ₩220,602 | ₩211,241 | ₩217,826 | +2.64% | 901.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩202,965 | ₩214,848 | ₩202,040 | ₩213,105 | +5.00% | 637.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩204,400 | ₩204,749 | ₩199,518 | ₩203,676 | -0.35% | 298.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩204,561 | ₩205,836 | ₩202,375 | ₩204,186 | -0.18% | 302.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩203,703 | ₩207,941 | ₩199,840 | ₩205,031 | +0.65% | 837.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩202,295 | ₩207,190 | ₩197,641 | ₩203,542 | +0.62% | 680.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩195,119 | ₩203,421 | ₩194,382 | ₩203,153 | +4.12% | 668.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩192,410 | ₩199,009 | ₩191,619 | ₩197,024 | +2.40% | 562.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩188,386 | ₩192,906 | ₩185,382 | ₩192,075 | +1.96% | 775.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩183,934 | ₩190,573 | ₩183,585 | ₩185,650 | +0.93% | 744만 |
|---|
| 2025.11.03–2025.11.07 | ₩163,265 | ₩188,735 | ₩162,206 | ₩184,322 | +12.90% | 1453.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩159,242 | ₩164,687 | ₩157,525 | ₩163,494 | +2.67% | 549.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩161,106 | ₩163,520 | ₩156,707 | ₩158,008 | -1.92% | 356.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩152,120 | ₩161,281 | ₩151,637 | ₩160,838 | +5.73% | 515.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩155,916 | ₩157,230 | ₩151,490 | ₩151,731 | -2.68% | 170.7만 |
|---|