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 | ₩257,974 | ₩262,493 | ₩255,104 | ₩259,154 | +0.46% | 553.6만 |
| 2026.09.28–2026.10.02 | ₩250,316 | ₩259,261 | ₩247,192 | ₩258,122 | +3.12% | 567.8만 |
| 2026.09.21–2026.09.25 | ₩256,713 | ₩259,570 | ₩245,904 | ₩251,403 | -2.07% | 557.9만 |
| 2026.09.14–2026.09.18 | ₩257,062 | ₩260,965 | ₩250,410 | ₩256,070 | -0.39% | 634.3만 |
| 2026.09.08–2026.09.11 | ₩252,502 | ₩259,033 | ₩248,103 | ₩258,296 | +2.29% | 338.2만 |
| 2026.08.31–2026.09.04 | ₩255,895 | ₩257,116 | ₩247,151 | ₩253,200 | -1.05% | 410.1만 |
| 2026.08.24–2026.08.28 | ₩252,583 | ₩257,867 | ₩248,855 | ₩256,110 | +1.40% | 329.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩254,796 |
| ₩248,130 |
| ₩251,872 |
| +0.41% |
| 350.1만 |
| 2026.08.10–2026.08.14 | ₩239,011 | ₩254,635 | ₩237,093 | ₩249,606 | +4.43% | 433.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩226,860 | ₩251,778 | ₩223,226 | ₩239,668 | +5.65% | 848.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩233,821 | ₩234,049 | ₩220,410 | ₩225,157 | -3.71% | 519.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩243,986 | ₩244,080 | ₩233,351 | ₩235,095 | -3.64% | 578만 |
|---|
| 2026.07.13–2026.07.17 | ₩233,351 | ₩246,119 | ₩231,742 | ₩245,153 | +5.06% | 840.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩225,157 | ₩230,911 | ₩218,881 | ₩230,696 | +2.46% | 530.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩214,589 | ₩225,466 | ₩214,133 | ₩224,728 | +4.72% | 449.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩218,318 | ₩221,214 | ₩213,181 | ₩215,555 | -1.27% | 558.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩222,059 | ₩222,971 | ₩214,536 | ₩216,346 | -2.57% | 686.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩215,233 | ₩226,002 | ₩215,206 | ₩223,454 | +3.82% | 769.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩210,284 | ₩218,599 | ₩209,601 | ₩215,166 | +2.32% | 709만 |
|---|
| 2026.05.26–2026.05.29 | ₩212,846 | ₩218,733 | ₩211,357 | ₩211,880 | -0.45% | 450.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩209,171 | ₩214,442 | ₩206,690 | ₩212,538 | +1.61% | 468.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩209,761 | ₩210,553 | ₩200,012 | ₩208,474 | -0.61% | 462.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩191,764 | ₩210,539 | ₩182,564 | ₩210,137 | +9.58% | 806.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩198,255 | ₩202,238 | ₩196,793 | ₩197,450 | -0.41% | 498.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩196,257 | ₩203,740 | ₩194,460 | ₩197,893 | +0.83% | 429.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩192,501 | ₩198,872 | ₩190,731 | ₩197,544 | +2.62% | 541만 |
|---|
| 2026.04.06–2026.04.10 | ₩194,285 | ₩198,322 | ₩191,442 | ₩191,858 | -1.25% | 507.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩191,724 | ₩197,490 | ₩189,135 | ₩195,546 | +1.99% | 373.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩196,431 | ₩197,222 | ₩188,277 | ₩189,390 | -3.58% | 557.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩192,448 | ₩199,167 | ₩189,967 | ₩196,270 | +1.99% | 561.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩196,216 | ₩196,941 | ₩185,863 | ₩191,174 | -2.57% | 838.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩194,460 | ₩199,784 | ₩191,388 | ₩196,954 | +1.28% | 737.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩207,495 | ₩208,300 | ₩181,612 | ₩194,500 | -6.26% | 1093.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩196,176 | ₩210,124 | ₩196,176 | ₩209,614 | +6.85% | 658.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩221,764 | ₩222,623 | ₩173,793 | ₩196,471 | -11.41% | 1368.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩215,407 | ₩224,219 | ₩215,407 | ₩221,335 | +2.75% | 819.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩214,026 | ₩219,323 | ₩211,035 | ₩215,300 | +0.60% | 766.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩216,360 | ₩220,088 | ₩212,403 | ₩213,517 | -1.31% | 442.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩212,202 | ₩220,584 | ₩211,223 | ₩217,808 | +2.64% | 901.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩202,949 | ₩214,831 | ₩202,023 | ₩213,087 | +5.00% | 637.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩204,384 | ₩204,732 | ₩199,502 | ₩203,659 | -0.35% | 298.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩204,545 | ₩205,819 | ₩202,359 | ₩204,169 | -0.18% | 302.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩203,686 | ₩207,924 | ₩199,824 | ₩205,014 | +0.65% | 837.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩202,278 | ₩207,173 | ₩197,624 | ₩203,525 | +0.62% | 680.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩195,103 | ₩203,405 | ₩194,366 | ₩203,136 | +4.12% | 668.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩192,394 | ₩198,992 | ₩191,603 | ₩197,008 | +2.40% | 562.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩188,371 | ₩192,890 | ₩185,367 | ₩192,059 | +1.96% | 775.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩183,918 | ₩190,557 | ₩183,570 | ₩185,635 | +0.93% | 744만 |
|---|
| 2025.11.03–2025.11.07 | ₩163,252 | ₩188,720 | ₩162,193 | ₩184,307 | +12.90% | 1453.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩159,229 | ₩164,674 | ₩157,512 | ₩163,480 | +2.67% | 549.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩161,093 | ₩163,507 | ₩156,694 | ₩157,995 | -1.92% | 356.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩152,108 | ₩161,267 | ₩151,625 | ₩160,825 | +5.73% | 515.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩155,903 | ₩157,217 | ₩151,477 | ₩151,719 | -2.68% | 170.7만 |
|---|