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 | ₩260,348 | ₩262,493 | ₩255,399 | ₩259,154 | -0.46% | 128.5만 |
| 2026.10.08 | ₩256,164 | ₩261,582 | ₩255,386 | ₩259,784 | +1.41% | 100.4만 |
| 2026.10.07 | ₩256,700 | ₩258,363 | ₩255,332 | ₩255,949 | -0.29% | 83.3만 |
| 2026.10.06 | ₩259,556 | ₩260,723 | ₩256,432 | ₩257,223 | -0.90% | 78.2만 |
| 2026.10.05 | ₩257,974 | ₩261,944 | ₩255,104 | ₩260,334 | +0.91% | 163.3만 |
| 2026.10.02 | ₩255,439 | ₩259,261 | ₩254,822 | ₩258,122 | +1.05% | 155.2만 |
| 2026.10.01 | ₩251,336 | ₩253,012 | ₩248,130 | ₩251,778 | +0.18% | 145.1만 |
| 2026.09.30 | ₩252,516 | ₩252,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩247,621 |
| -1.94% |
| 116만 |
| 2026.09.29 | ₩250,611 | ₩253,508 | ₩250,075 | ₩252,341 | +0.69% | 76.5만 |
|---|
| 2026.09.28 | ₩250,316 | ₩253,414 | ₩250,048 | ₩252,905 | +1.03% | 75.1만 |
|---|
| 2026.09.25 | ₩246,508 | ₩252,663 | ₩246,373 | ₩251,403 | +1.99% | 82.4만 |
|---|
| 2026.09.24 | ₩252,127 | ₩253,414 | ₩245,904 | ₩246,306 | -2.31% | 123.5만 |
|---|
| 2026.09.23 | ₩252,033 | ₩253,736 | ₩249,927 | ₩252,167 | +0.05% | 94.6만 |
|---|
| 2026.09.22 | ₩257,934 | ₩258,443 | ₩248,801 | ₩251,470 | -2.51% | 129만 |
|---|
| 2026.09.21 | ₩256,713 | ₩259,570 | ₩254,085 | ₩257,692 | +0.38% | 128.5만 |
|---|
| 2026.09.18 | ₩253,723 | ₩256,177 | ₩250,410 | ₩256,070 | +0.92% | 251.4만 |
|---|
| 2026.09.17 | ₩256,043 | ₩256,043 | ₩251,993 | ₩253,575 | -0.96% | 94.4만 |
|---|
| 2026.09.16 | ₩259,637 | ₩259,637 | ₩252,610 | ₩253,522 | -2.36% | 97.1만 |
|---|
| 2026.09.15 | ₩258,886 | ₩260,965 | ₩258,028 | ₩260,039 | +0.45% | 93.9만 |
|---|
| 2026.09.14 | ₩257,062 | ₩259,932 | ₩255,936 | ₩259,650 | +1.01% | 97.6만 |
|---|
| 2026.09.11 | ₩254,514 | ₩259,033 | ₩253,508 | ₩258,296 | +1.49% | 86.6만 |
|---|
| 2026.09.10 | ₩253,280 | ₩255,922 | ₩251,966 | ₩253,897 | +0.24% | 92.6만 |
|---|
| 2026.09.09 | ₩249,445 | ₩252,623 | ₩248,103 | ₩252,543 | +1.24% | 70.9만 |
|---|
| 2026.09.08 | ₩252,502 | ₩252,556 | ₩248,291 | ₩249,391 | -1.23% | 88.1만 |
|---|
| 2026.09.04 | ₩249,954 | ₩254,340 | ₩249,954 | ₩253,200 | +1.30% | 50.5만 |
|---|
| 2026.09.03 | ₩251,000 | ₩252,891 | ₩247,151 | ₩250,960 | -0.02% | 79만 |
|---|
| 2026.09.02 | ₩251,309 | ₩253,159 | ₩249,297 | ₩249,659 | -0.66% | 71.9만 |
|---|
| 2026.09.01 | ₩254,045 | ₩254,568 | ₩250,665 | ₩251,724 | -0.91% | 79.7만 |
|---|
| 2026.08.31 | ₩255,895 | ₩257,116 | ₩254,098 | ₩254,340 | -0.61% | 128.9만 |
|---|
| 2026.08.28 | ₩257,371 | ₩257,867 | ₩253,964 | ₩256,110 | -0.49% | 56.7만 |
|---|
| 2026.08.27 | ₩253,602 | ₩257,022 | ₩251,577 | ₩255,775 | +0.86% | 78.3만 |
|---|
| 2026.08.26 | ₩254,071 | ₩257,210 | ₩252,489 | ₩255,050 | +0.39% | 66.7만 |
|---|
| 2026.08.25 | ₩251,631 | ₩254,796 | ₩250,450 | ₩253,535 | +0.76% | 58.2만 |
|---|
| 2026.08.24 | ₩252,583 | ₩253,884 | ₩248,855 | ₩251,899 | -0.27% | 69.2만 |
|---|
| 2026.08.21 | ₩252,247 | ₩253,441 | ₩250,585 | ₩251,872 | -0.15% | 87.2만 |
|---|
| 2026.08.20 | ₩248,492 | ₩253,039 | ₩248,130 | ₩249,981 | +0.60% | 65.3만 |
|---|
| 2026.08.19 | ₩251,148 | ₩253,709 | ₩248,546 | ₩250,035 | -0.44% | 62.6만 |
|---|
| 2026.08.18 | ₩253,964 | ₩253,964 | ₩249,310 | ₩249,378 | -1.81% | 63.4만 |
|---|
| 2026.08.17 | ₩250,853 | ₩254,796 | ₩249,310 | ₩252,489 | +0.65% | 71.7만 |
|---|
| 2026.08.14 | ₩249,927 | ₩254,635 | ₩248,720 | ₩249,606 | -0.13% | 73.3만 |
|---|
| 2026.08.13 | ₩248,103 | ₩251,684 | ₩247,366 | ₩250,853 | +1.11% | 86.1만 |
|---|
| 2026.08.12 | ₩238,300 | ₩247,554 | ₩238,193 | ₩247,393 | +3.82% | 86만 |
|---|
| 2026.08.11 | ₩239,655 | ₩240,325 | ₩237,093 | ₩237,656 | -0.83% | 84.8만 |
|---|
| 2026.08.10 | ₩239,011 | ₩241,787 | ₩239,011 | ₩240,057 | +0.44% | 103.3만 |
|---|
| 2026.08.07 | ₩238,850 | ₩242,739 | ₩238,045 | ₩239,668 | +0.34% | 81.7만 |
|---|
| 2026.08.06 | ₩243,195 | ₩243,691 | ₩237,013 | ₩239,467 | -1.53% | 102.8만 |
|---|
| 2026.08.05 | ₩248,747 | ₩251,778 | ₩238,367 | ₩243,289 | -2.19% | 165만 |
|---|
| 2026.08.04 | ₩227,987 | ₩245,073 | ₩225,104 | ₩243,383 | +6.75% | 276.5만 |
|---|
| 2026.08.03 | ₩226,860 | ₩229,435 | ₩223,226 | ₩228,778 | +0.85% | 222.1만 |
|---|
| 2026.07.31 | ₩224,071 | ₩227,196 | ₩222,314 | ₩225,157 | +0.48% | 133만 |
|---|
| 2026.07.30 | ₩226,914 | ₩228,738 | ₩220,410 | ₩223,977 | -1.29% | 111.6만 |
|---|
| 2026.07.29 | ₩229,945 | ₩230,093 | ₩226,941 | ₩228,161 | -0.78% | 88.4만 |
|---|
| 2026.07.28 | ₩229,784 | ₩231,165 | ₩228,550 | ₩229,891 | +0.05% | 94.7만 |
|---|
| 2026.07.27 | ₩233,821 | ₩234,049 | ₩228,939 | ₩229,784 | -1.73% | 92.3만 |
|---|
| 2026.07.24 | ₩235,524 | ₩238,193 | ₩233,351 | ₩235,095 | -0.18% | 76만 |
|---|
| 2026.07.23 | ₩238,930 | ₩240,915 | ₩235,698 | ₩236,275 | -1.11% | 78.4만 |
|---|
| 2026.07.22 | ₩239,909 | ₩239,909 | ₩236,181 | ₩237,978 | -0.80% | 109.3만 |
|---|
| 2026.07.21 | ₩241,250 | ₩242,980 | ₩238,917 | ₩239,494 | -0.73% | 162.2만 |
|---|
| 2026.07.20 | ₩243,986 | ₩244,080 | ₩237,455 | ₩237,871 | -2.51% | 152.1만 |
|---|
| 2026.07.17 | ₩241,988 | ₩246,119 | ₩241,988 | ₩245,153 | +1.31% | 273.1만 |
|---|
| 2026.07.16 | ₩240,929 | ₩244,871 | ₩239,869 | ₩244,027 | +1.29% | 107.2만 |
|---|
| 2026.07.15 | ₩239,480 | ₩240,660 | ₩237,053 | ₩238,313 | -0.49% | 106.9만 |
|---|
| 2026.07.14 | ₩235,175 | ₩239,574 | ₩234,210 | ₩239,011 | +1.63% | 177.2만 |
|---|
| 2026.07.13 | ₩233,351 | ₩237,522 | ₩231,742 | ₩235,363 | +0.86% | 176.1만 |
|---|
| 2026.07.10 | ₩229,489 | ₩230,911 | ₩228,188 | ₩230,696 | +0.53% | 121.3만 |
|---|
| 2026.07.09 | ₩221,201 | ₩228,859 | ₩220,852 | ₩228,818 | +3.44% | 166.6만 |
|---|
| 2026.07.08 | ₩223,012 | ₩223,320 | ₩218,881 | ₩220,423 | -1.16% | 76만 |
|---|
| 2026.07.07 | ₩224,460 | ₩225,184 | ₩221,818 | ₩222,274 | -0.97% | 78.6만 |
|---|
| 2026.07.06 | ₩225,157 | ₩225,184 | ₩220,209 | ₩222,220 | -1.30% | 88만 |
|---|
| 2026.07.02 | ₩225,050 | ₩225,466 | ₩222,824 | ₩224,728 | -0.14% | 94.8만 |
|---|
| 2026.07.01 | ₩219,967 | ₩224,835 | ₩218,881 | ₩223,709 | +1.70% | 155.8만 |
|---|
| 2026.06.30 | ₩217,312 | ₩219,645 | ₩215,957 | ₩218,572 | +0.58% | 103.8만 |
|---|
| 2026.06.29 | ₩214,589 | ₩218,599 | ₩214,133 | ₩217,218 | +1.22% | 95.2만 |
|---|
| 2026.06.26 | ₩216,869 | ₩217,915 | ₩214,576 | ₩215,555 | -0.61% | 103.1만 |
|---|
| 2026.06.25 | ₩215,059 | ₩219,940 | ₩214,241 | ₩216,816 | +0.82% | 85.1만 |
|---|
| 2026.06.24 | ₩216,682 | ₩217,580 | ₩213,181 | ₩214,791 | -0.87% | 126만 |
|---|
| 2026.06.23 | ₩219,940 | ₩220,530 | ₩215,676 | ₩216,373 | -1.62% | 97.5만 |
|---|
| 2026.06.22 | ₩218,318 | ₩221,214 | ₩217,486 | ₩218,800 | +0.22% | 147.2만 |
|---|
| 2026.06.18 | ₩216,534 | ₩218,586 | ₩214,710 | ₩216,346 | -0.09% | 258.4만 |
|---|
| 2026.06.17 | ₩218,827 | ₩219,981 | ₩214,536 | ₩215,394 | -1.57% | 146.7만 |
|---|
| 2026.06.16 | ₩219,578 | ₩221,925 | ₩219,069 | ₩219,967 | +0.18% | 109.6만 |
|---|
| 2026.06.15 | ₩222,059 | ₩222,971 | ₩218,599 | ₩218,908 | -1.42% | 171.8만 |
|---|
| 2026.06.12 | ₩225,627 | ₩226,002 | ₩221,670 | ₩223,454 | -0.96% | 86.6만 |
|---|
| 2026.06.11 | ₩222,529 | ₩225,586 | ₩221,684 | ₩223,213 | +0.31% | 135.2만 |
|---|
| 2026.06.10 | ₩221,536 | ₩221,831 | ₩217,258 | ₩220,893 | -0.29% | 171.7만 |
|---|
| 2026.06.09 | ₩221,281 | ₩223,964 | ₩218,117 | ₩223,079 | +0.81% | 185.8만 |
|---|
| 2026.06.08 | ₩215,233 | ₩220,075 | ₩215,206 | ₩219,189 | +1.84% | 190.2만 |
|---|
| 2026.06.05 | ₩214,938 | ₩217,258 | ₩214,496 | ₩215,166 | +0.11% | 161.1만 |
|---|
| 2026.06.04 | ₩215,729 | ₩218,599 | ₩213,329 | ₩214,750 | -0.45% | 218.4만 |
|---|
| 2026.06.03 | ₩211,652 | ₩214,589 | ₩211,398 | ₩212,833 | +0.56% | 86.4만 |
|---|
| 2026.06.02 | ₩215,139 | ₩215,193 | ₩210,311 | ₩211,719 | -1.59% | 111.4만 |
|---|
| 2026.06.01 | ₩210,284 | ₩215,126 | ₩209,601 | ₩214,616 | +2.06% | 131.6만 |
|---|
| 2026.05.29 | ₩212,833 | ₩214,952 | ₩211,357 | ₩211,880 | -0.45% | 213.2만 |
|---|
| 2026.05.28 | ₩214,844 | ₩217,044 | ₩212,980 | ₩213,181 | -0.77% | 91.7만 |
|---|
| 2026.05.27 | ₩217,030 | ₩218,733 | ₩215,139 | ₩216,601 | -0.20% | 71만 |
|---|
| 2026.05.26 | ₩212,846 | ₩216,775 | ₩212,658 | ₩215,515 | +1.25% | 74.7만 |
|---|
| 2026.05.22 | ₩211,170 | ₩214,388 | ₩209,721 | ₩212,538 | +0.65% | 126.2만 |
|---|
| 2026.05.21 | ₩211,384 | ₩212,323 | ₩208,031 | ₩210,808 | -0.27% | 69.5만 |
|---|
| 2026.05.20 | ₩211,532 | ₩214,442 | ₩209,037 | ₩212,457 | +0.44% | 129.2만 |
|---|
| 2026.05.19 | ₩209,332 | ₩211,666 | ₩206,690 | ₩211,357 | +0.97% | 78.9만 |
|---|
| 2026.05.18 | ₩209,171 | ₩210,968 | ₩207,240 | ₩210,244 | +0.51% | 65.1만 |
|---|
| 2026.05.15 | ₩207,173 | ₩210,419 | ₩206,208 | ₩208,474 | +0.63% | 85.9만 |
|---|
| 2026.05.14 | ₩209,265 | ₩210,124 | ₩200,012 | ₩206,006 | -1.56% | 107.9만 |
|---|
| 2026.05.13 | ₩208,005 | ₩209,721 | ₩206,087 | ₩208,943 | +0.45% | 79.3만 |
|---|
| 2026.05.12 | ₩207,133 | ₩208,313 | ₩203,163 | ₩207,106 | -0.01% | 112.5만 |
|---|
| 2026.05.11 | ₩209,761 | ₩210,553 | ₩206,462 | ₩208,595 | -0.56% | 77.4만 |
|---|
| 2026.05.08 | ₩205,483 | ₩210,539 | ₩205,483 | ₩210,137 | +2.26% | 105.4만 |
|---|
| 2026.05.07 | ₩205,108 | ₩206,114 | ₩202,506 | ₩203,659 | -0.71% | 109.5만 |
|---|
| 2026.05.06 | ₩206,449 | ₩209,346 | ₩200,843 | ₩202,828 | -1.75% | 138.8만 |
|---|
| 2026.05.05 | ₩199,690 | ₩205,859 | ₩192,984 | ₩205,296 | +2.81% | 194.8만 |
|---|
| 2026.05.04 | ₩191,764 | ₩192,046 | ₩182,564 | ₩187,365 | -2.29% | 257.7만 |
|---|
| 2026.05.01 | ₩199,274 | ₩200,494 | ₩196,793 | ₩197,450 | -0.92% | 70.7만 |
|---|
| 2026.04.30 | ₩202,238 | ₩202,238 | ₩197,329 | ₩198,335 | -1.93% | 128.7만 |
|---|
| 2026.04.29 | ₩197,651 | ₩199,918 | ₩197,034 | ₩199,542 | +0.96% | 107.8만 |
|---|
| 2026.04.28 | ₩199,985 | ₩200,092 | ₩196,793 | ₩197,651 | -1.17% | 98.6만 |
|---|
| 2026.04.27 | ₩198,255 | ₩200,374 | ₩197,785 | ₩198,617 | +0.18% | 93.1만 |
|---|
| 2026.04.24 | ₩199,743 | ₩200,307 | ₩196,954 | ₩197,893 | -0.93% | 77.2만 |
|---|
| 2026.04.23 | ₩200,280 | ₩202,023 | ₩198,188 | ₩200,830 | +0.27% | 78.7만 |
|---|
| 2026.04.22 | ₩203,418 | ₩203,740 | ₩199,046 | ₩199,073 | -2.14% | 76만 |
|---|
| 2026.04.21 | ₩200,615 | ₩203,552 | ₩199,261 | ₩202,479 | +0.93% | 105.1만 |
|---|
| 2026.04.20 | ₩196,257 | ₩200,347 | ₩194,460 | ₩200,240 | +2.03% | 92.1만 |
|---|
| 2026.04.17 | ₩196,190 | ₩198,872 | ₩195,707 | ₩197,544 | +0.69% | 125.9만 |
|---|
| 2026.04.16 | ₩192,716 | ₩198,040 | ₩191,657 | ₩197,155 | +2.30% | 132.5만 |
|---|
| 2026.04.15 | ₩193,427 | ₩194,607 | ₩192,367 | ₩193,145 | -0.15% | 82.4만 |
|---|
| 2026.04.14 | ₩192,475 | ₩194,607 | ₩190,999 | ₩194,339 | +0.97% | 92.6만 |
|---|
| 2026.04.13 | ₩192,501 | ₩193,856 | ₩190,731 | ₩192,957 | +0.24% | 107.8만 |
|---|
| 2026.04.10 | ₩194,232 | ₩196,176 | ₩191,442 | ₩191,858 | -1.22% | 94.7만 |
|---|
| 2026.04.09 | ₩196,431 | ₩198,322 | ₩192,367 | ₩194,232 | -1.12% | 135.7만 |
|---|
| 2026.04.08 | ₩194,446 | ₩197,088 | ₩192,729 | ₩196,632 | +1.12% | 110.3만 |
|---|
| 2026.04.07 | ₩195,184 | ₩197,826 | ₩193,548 | ₩193,829 | -0.69% | 100.8만 |
|---|
| 2026.04.06 | ₩194,285 | ₩195,251 | ₩193,467 | ₩195,090 | +0.41% | 65.8만 |
|---|
| 2026.04.02 | ₩192,555 | ₩197,490 | ₩192,166 | ₩195,546 | +1.55% | 78.9만 |
|---|
| 2026.04.01 | ₩191,308 | ₩196,122 | ₩190,879 | ₩193,534 | +1.16% | 91.7만 |
|---|
| 2026.03.31 | ₩192,059 | ₩194,929 | ₩190,316 | ₩192,086 | +0.01% | 122.8만 |
|---|
| 2026.03.30 | ₩191,724 | ₩192,703 | ₩189,135 | ₩189,739 | -1.04% | 79.7만 |
|---|
| 2026.03.27 | ₩190,195 | ₩191,657 | ₩188,666 | ₩189,390 | -0.42% | 76.4만 |
|---|
| 2026.03.26 | ₩189,135 | ₩193,695 | ₩189,135 | ₩191,321 | +1.16% | 72.1만 |
|---|
| 2026.03.25 | ₩191,844 | ₩193,548 | ₩190,181 | ₩192,019 | +0.09% | 95만 |
|---|
| 2026.03.24 | ₩189,819 | ₩192,582 | ₩189,028 | ₩190,396 | +0.30% | 102.8만 |
|---|
| 2026.03.23 | ₩196,431 | ₩197,222 | ₩188,277 | ₩188,478 | -4.05% | 211.6만 |
|---|
| 2026.03.20 | ₩196,860 | ₩197,678 | ₩194,272 | ₩196,270 | -0.30% | 170.2만 |
|---|
| 2026.03.19 | ₩193,159 | ₩199,167 | ₩191,965 | ₩197,464 | +2.23% | 131.3만 |
|---|
| 2026.03.18 | ₩191,549 | ₩194,044 | ₩191,375 | ₩193,950 | +1.25% | 85.5만 |
|---|
| 2026.03.17 | ₩193,253 | ₩194,446 | ₩189,967 | ₩191,992 | -0.65% | 80.9만 |
|---|
| 2026.03.16 | ₩192,448 | ₩194,258 | ₩191,388 | ₩191,496 | -0.49% | 93.2만 |
|---|
| 2026.03.13 | ₩191,871 | ₩194,460 | ₩189,900 | ₩191,174 | -0.36% | 117.7만 |
|---|
| 2026.03.12 | ₩186,896 | ₩192,984 | ₩185,863 | ₩190,745 | +2.06% | 174.4만 |
|---|
| 2026.03.11 | ₩189,524 | ₩190,704 | ₩187,432 | ₩188,840 | -0.36% | 130.1만 |
|---|
| 2026.03.10 | ₩194,433 | ₩194,634 | ₩189,109 | ₩189,591 | -2.49% | 198.8만 |
|---|
| 2026.03.09 | ₩196,216 | ₩196,941 | ₩190,664 | ₩194,781 | -0.73% | 217.4만 |
|---|
| 2026.03.06 | ₩193,159 | ₩196,981 | ₩192,193 | ₩196,954 | +1.96% | 179만 |
|---|
| 2026.03.05 | ₩195,076 | ₩197,115 | ₩193,856 | ₩196,766 | +0.87% | 137.5만 |
|---|
| 2026.03.04 | ₩197,665 | ₩199,784 | ₩195,546 | ₩196,941 | -0.37% | 101.9만 |
|---|
| 2026.03.03 | ₩191,522 | ₩199,180 | ₩191,388 | ₩198,536 | +3.66% | 161.1만 |
|---|
| 2026.03.02 | ₩194,460 | ₩198,308 | ₩193,279 | ₩195,304 | +0.43% | 157.8만 |
|---|
| 2026.02.27 | ₩191,992 | ₩196,257 | ₩187,955 | ₩194,500 | +1.31% | 215.8만 |
|---|
| 2026.02.26 | ₩191,227 | ₩195,626 | ₩190,570 | ₩194,084 | +1.49% | 161.1만 |
|---|
| 2026.02.25 | ₩186,024 | ₩191,308 | ₩185,514 | ₩190,262 | +2.28% | 224.3만 |
|---|
| 2026.02.24 | ₩192,086 | ₩197,303 | ₩181,612 | ₩186,185 | -3.07% | 319.3만 |
|---|
| 2026.02.23 | ₩207,495 | ₩208,300 | ₩199,623 | ₩200,669 | -3.29% | 173.4만 |
|---|
| 2026.02.20 | ₩201,286 | ₩210,124 | ₩200,669 | ₩209,614 | +4.14% | 254.7만 |
|---|
| 2026.02.19 | ₩199,086 | ₩202,613 | ₩198,885 | ₩202,104 | +1.52% | 115.4만 |
|---|
| 2026.02.18 | ₩197,142 | ₩200,709 | ₩196,820 | ₩200,602 | +1.76% | 160.1만 |
|---|
| 2026.02.17 | ₩196,176 | ₩198,885 | ₩196,176 | ₩197,356 | +0.60% | 128.5만 |
|---|
| 2026.02.13 | ₩188,451 | ₩198,282 | ₩186,440 | ₩196,471 | +4.26% | 305.9만 |
|---|
| 2026.02.12 | ₩218,519 | ₩219,605 | ₩173,793 | ₩188,505 | -13.74% | 715.7만 |
|---|
| 2026.02.11 | ₩218,371 | ₩220,826 | ₩217,084 | ₩217,111 | -0.58% | 124.6만 |
|---|
| 2026.02.10 | ₩219,471 | ₩220,598 | ₩216,655 | ₩216,869 | -1.19% | 122.8만 |
|---|
| 2026.02.09 | ₩221,764 | ₩222,623 | ₩218,720 | ₩219,458 | -1.04% | 99.5만 |
|---|
| 2026.02.06 | ₩219,270 | ₩221,858 | ₩218,935 | ₩221,335 | +0.94% | 168.3만 |
|---|
| 2026.02.05 | ₩220,155 | ₩221,456 | ₩218,559 | ₩219,645 | -0.23% | 138.5만 |
|---|
| 2026.02.04 | ₩217,915 | ₩221,644 | ₩217,272 | ₩221,174 | +1.50% | 183만 |
|---|
| 2026.02.03 | ₩219,793 | ₩224,219 | ₩216,172 | ₩217,553 | -1.02% | 197.1만 |
|---|
| 2026.02.02 | ₩215,407 | ₩219,833 | ₩215,407 | ₩219,337 | +1.82% | 132.7만 |
|---|
| 2026.01.30 | ₩214,321 | ₩216,319 | ₩213,275 | ₩215,300 | +0.46% | 255.9만 |
|---|
| 2026.01.29 | ₩216,454 | ₩219,323 | ₩215,394 | ₩216,588 | +0.06% | 136만 |
|---|
| 2026.01.28 | ₩211,679 | ₩216,158 | ₩211,035 | ₩214,670 | +1.41% | 164.8만 |
|---|
| 2026.01.27 | ₩213,074 | ₩214,133 | ₩211,103 | ₩212,403 | -0.31% | 124.1만 |
|---|
| 2026.01.26 | ₩214,026 | ₩214,858 | ₩212,162 | ₩213,020 | -0.47% | 85.8만 |
|---|
| 2026.01.23 | ₩214,884 | ₩215,314 | ₩212,792 | ₩213,517 | -0.64% | 112.7만 |
|---|
| 2026.01.22 | ₩218,935 | ₩220,088 | ₩215,448 | ₩215,649 | -1.50% | 87.6만 |
|---|
| 2026.01.21 | ₩215,381 | ₩218,854 | ₩214,804 | ₩217,942 | +1.19% | 89.1만 |
|---|
| 2026.01.20 | ₩216,360 | ₩217,003 | ₩212,403 | ₩213,396 | -1.37% | 152.8만 |
|---|
| 2026.01.16 | ₩219,323 | ₩220,316 | ₩217,500 | ₩217,808 | -0.69% | 383.2만 |
|---|
| 2026.01.15 | ₩219,578 | ₩220,584 | ₩217,044 | ₩219,619 | +0.02% | 195.3만 |
|---|
| 2026.01.14 | ₩215,515 | ₩217,862 | ₩214,120 | ₩217,553 | +0.95% | 118.5만 |
|---|
| 2026.01.13 | ₩216,266 | ₩217,030 | ₩214,804 | ₩215,501 | -0.35% | 96.5만 |
|---|
| 2026.01.12 | ₩212,202 | ₩216,454 | ₩211,223 | ₩216,078 | +1.83% | 108.2만 |
|---|
| 2026.01.09 | ₩213,879 | ₩214,831 | ₩210,700 | ₩213,087 | -0.37% | 139.5만 |
|---|
| 2026.01.08 | ₩209,386 | ₩213,114 | ₩209,131 | ₩212,095 | +1.29% | 120.1만 |
|---|
| 2026.01.07 | ₩210,445 | ₩210,727 | ₩206,905 | ₩210,419 | -0.01% | 144만 |
|---|
| 2026.01.06 | ₩207,482 | ₩211,746 | ₩207,482 | ₩211,223 | +1.80% | 101만 |
|---|
| 2026.01.05 | ₩202,949 | ₩207,468 | ₩202,023 | ₩207,066 | +2.03% | 132.5만 |
|---|
| 2026.01.02 | ₩200,012 | ₩203,807 | ₩199,502 | ₩203,659 | +1.82% | 84.5만 |
|---|
| 2025.12.31 | ₩201,272 | ₩201,956 | ₩199,784 | ₩199,837 | -0.71% | 68.3만 |
|---|
| 2025.12.30 | ₩201,836 | ₩202,332 | ₩200,749 | ₩201,326 | -0.25% | 66.7만 |
|---|
| 2025.12.29 | ₩204,384 | ₩204,732 | ₩202,359 | ₩202,587 | -0.88% | 78.9만 |
|---|
| 2025.12.26 | ₩202,841 | ₩204,424 | ₩202,801 | ₩204,169 | +0.65% | 46만 |
|---|
| 2025.12.24 | ₩202,828 | ₩203,995 | ₩202,359 | ₩203,257 | +0.21% | 45.8만 |
|---|
| 2025.12.23 | ₩205,215 | ₩205,658 | ₩203,163 | ₩203,378 | -0.90% | 91.6만 |
|---|
| 2025.12.22 | ₩204,545 | ₩205,819 | ₩203,257 | ₩205,215 | +0.33% | 119.2만 |
|---|
| 2025.12.19 | ₩201,165 | ₩205,617 | ₩201,058 | ₩205,014 | +1.91% | 304.1만 |
|---|
| 2025.12.18 | ₩202,412 | ₩203,619 | ₩200,749 | ₩202,131 | -0.14% | 139.4만 |
|---|
| 2025.12.17 | ₩200,441 | ₩202,144 | ₩199,824 | ₩200,830 | +0.19% | 168.9만 |
|---|
| 2025.12.16 | ₩203,633 | ₩206,865 | ₩200,548 | ₩201,138 | -1.22% | 104.2만 |
|---|
| 2025.12.15 | ₩203,686 | ₩207,924 | ₩202,640 | ₩203,271 | -0.20% | 121.1만 |
|---|
| 2025.12.12 | ₩206,060 | ₩207,173 | ₩202,747 | ₩203,525 | -1.23% | 131.7만 |
|---|
| 2025.12.11 | ₩202,506 | ₩206,315 | ₩200,615 | ₩205,215 | +1.34% | 137.1만 |
|---|
| 2025.12.10 | ₩198,483 | ₩203,002 | ₩197,624 | ₩202,975 | +2.26% | 177.1만 |
|---|
| 2025.12.09 | ₩198,630 | ₩200,025 | ₩197,973 | ₩198,094 | -0.27% | 85만 |
|---|
| 2025.12.08 | ₩202,278 | ₩202,372 | ₩197,946 | ₩198,550 | -1.84% | 149.3만 |
|---|
| 2025.12.05 | ₩201,567 | ₩203,405 | ₩200,146 | ₩203,136 | +0.78% | 159.9만 |
|---|
| 2025.12.04 | ₩198,416 | ₩202,855 | ₩198,416 | ₩201,836 | +1.72% | 188.6만 |
|---|
| 2025.12.03 | ₩196,538 | ₩199,368 | ₩195,224 | ₩198,603 | +1.05% | 113.4만 |
|---|
| 2025.12.02 | ₩196,927 | ₩197,276 | ₩194,366 | ₩196,444 | -0.25% | 88.8만 |
|---|
| 2025.12.01 | ₩195,103 | ₩198,308 | ₩194,567 | ₩196,404 | +0.67% | 117.8만 |
|---|
| 2025.11.28 | ₩197,812 | ₩197,812 | ₩196,686 | ₩197,008 | -0.41% | 50.8만 |
|---|
| 2025.11.26 | ₩196,780 | ₩198,402 | ₩196,471 | ₩197,624 | +0.43% | 131.9만 |
|---|
| 2025.11.25 | ₩194,486 | ₩198,992 | ₩194,460 | ₩197,920 | +1.77% | 138만 |
|---|
| 2025.11.24 | ₩192,394 | ₩196,163 | ₩191,603 | ₩193,467 | +0.56% | 241.5만 |
|---|
| 2025.11.21 | ₩187,083 | ₩192,890 | ₩186,627 | ₩192,059 | +2.66% | 169.2만 |
|---|
| 2025.11.20 | ₩188,438 | ₩189,202 | ₩185,367 | ₩185,474 | -1.57% | 98.4만 |
|---|
| 2025.11.19 | ₩188,331 | ₩189,028 | ₩186,306 | ₩186,587 | -0.93% | 113.9만 |
|---|
| 2025.11.18 | ₩189,886 | ₩191,804 | ₩186,064 | ₩187,633 | -1.19% | 126.1만 |
|---|
| 2025.11.17 | ₩188,371 | ₩191,442 | ₩186,534 | ₩190,745 | +1.26% | 267.7만 |
|---|
| 2025.11.14 | ₩185,488 | ₩187,848 | ₩184,133 | ₩185,635 | +0.08% | 103.7만 |
|---|
| 2025.11.13 | ₩187,955 | ₩188,478 | ₩184,441 | ₩185,662 | -1.22% | 145.2만 |
|---|
| 2025.11.12 | ₩187,754 | ₩190,557 | ₩186,413 | ₩188,666 | +0.49% | 160.8만 |
|---|
| 2025.11.11 | ₩188,290 | ₩188,585 | ₩184,710 | ₩187,097 | -0.63% | 130.9만 |
|---|
| 2025.11.10 | ₩183,918 | ₩190,155 | ₩183,570 | ₩188,344 | +2.41% | 203.5만 |
|---|
| 2025.11.07 | ₩181,035 | ₩184,374 | ₩179,922 | ₩184,307 | +1.81% | 167.3만 |
|---|
| 2025.11.06 | ₩185,072 | ₩185,367 | ₩179,654 | ₩180,432 | -2.51% | 207.6만 |
|---|
| 2025.11.05 | ₩179,935 | ₩188,720 | ₩178,728 | ₩184,965 | +2.79% | 341.4만 |
|---|
| 2025.11.04 | ₩174,195 | ₩182,631 | ₩171,795 | ₩182,027 | +4.50% | 491.2만 |
|---|
| 2025.11.03 | ₩163,252 | ₩166,417 | ₩162,193 | ₩164,231 | +0.60% | 246만 |
|---|
| 2025.10.31 | ₩160,060 | ₩164,674 | ₩159,510 | ₩163,480 | +2.14% | 158.1만 |
|---|
| 2025.10.30 | ₩159,725 | ₩163,212 | ₩159,028 | ₩161,187 | +0.92% | 122.5만 |
|---|
| 2025.10.29 | ₩160,235 | ₩160,637 | ₩157,512 | ₩157,673 | -1.60% | 87.4만 |
|---|
| 2025.10.28 | ₩161,375 | ₩162,635 | ₩159,873 | ₩160,127 | -0.77% | 88.2만 |
|---|
| 2025.10.27 | ₩159,229 | ₩160,624 | ₩157,834 | ₩160,463 | +0.77% | 93.2만 |
|---|
| 2025.10.24 | ₩159,953 | ₩159,953 | ₩157,794 | ₩157,995 | -1.22% | 60.4만 |
|---|
| 2025.10.23 | ₩157,874 | ₩159,537 | ₩156,694 | ₩158,880 | +0.64% | 77만 |
|---|
| 2025.10.22 | ₩161,549 | ₩162,796 | ₩158,894 | ₩159,068 | -1.54% | 103.2만 |
|---|
| 2025.10.21 | ₩161,294 | ₩163,507 | ₩161,160 | ₩162,313 | +0.63% | 52.4만 |
|---|
| 2025.10.20 | ₩161,093 | ₩162,675 | ₩160,986 | ₩161,522 | +0.27% | 63.3만 |
|---|
| 2025.10.17 | ₩158,438 | ₩161,267 | ₩158,210 | ₩160,825 | +1.51% | 75.5만 |
|---|
| 2025.10.16 | ₩159,577 | ₩160,248 | ₩156,734 | ₩158,585 | -0.62% | 88.2만 |
|---|
| 2025.10.15 | ₩157,821 | ₩158,438 | ₩156,600 | ₩157,378 | -0.28% | 108.5만 |
|---|
| 2025.10.14 | ₩152,738 | ₩158,357 | ₩151,772 | ₩157,432 | +3.07% | 151.1만 |
|---|
| 2025.10.13 | ₩152,108 | ₩153,543 | ₩151,625 | ₩152,845 | +0.48% | 92만 |
|---|
| 2025.10.10 | ₩155,903 | ₩157,217 | ₩151,477 | ₩151,719 | -2.68% | 170.7만 |
|---|