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 | ₩260,342 | ₩262,488 | ₩255,393 | ₩259,148 | -0.46% | 128.5만 |
| 2026.10.08 | ₩256,158 | ₩261,576 | ₩255,380 | ₩259,779 | +1.41% | 100.4만 |
| 2026.10.07 | ₩256,694 | ₩258,357 | ₩255,326 | ₩255,943 | -0.29% | 83.3만 |
| 2026.10.06 | ₩259,551 | ₩260,717 | ₩256,426 | ₩257,217 | -0.90% | 78.2만 |
| 2026.10.05 | ₩257,968 | ₩261,938 | ₩255,098 | ₩260,329 | +0.91% | 163.3만 |
| 2026.10.02 | ₩255,434 | ₩259,256 | ₩254,817 | ₩258,116 | +1.05% | 155.2만 |
| 2026.10.01 | ₩251,330 | ₩253,006 | ₩248,125 | ₩251,772 | +0.18% | 145.1만 |
| 2026.09.30 | ₩252,510 | ₩252,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩247,615 |
| -1.94% |
| 116만 |
| 2026.09.29 | ₩250,606 | ₩253,502 | ₩250,069 | ₩252,336 | +0.69% | 76.5만 |
|---|
| 2026.09.28 | ₩250,311 | ₩253,409 | ₩250,042 | ₩252,899 | +1.03% | 75.1만 |
|---|
| 2026.09.25 | ₩246,502 | ₩252,658 | ₩246,368 | ₩251,397 | +1.99% | 82.4만 |
|---|
| 2026.09.24 | ₩252,121 | ₩253,409 | ₩245,899 | ₩246,301 | -2.31% | 123.5만 |
|---|
| 2026.09.23 | ₩252,027 | ₩253,730 | ₩249,922 | ₩252,161 | +0.05% | 94.6만 |
|---|
| 2026.09.22 | ₩257,928 | ₩258,438 | ₩248,795 | ₩251,464 | -2.51% | 129만 |
|---|
| 2026.09.21 | ₩256,708 | ₩259,564 | ₩254,079 | ₩257,687 | +0.38% | 128.5만 |
|---|
| 2026.09.18 | ₩253,717 | ₩256,171 | ₩250,405 | ₩256,064 | +0.92% | 251.4만 |
|---|
| 2026.09.17 | ₩256,037 | ₩256,037 | ₩251,987 | ₩253,570 | -0.96% | 94.4만 |
|---|
| 2026.09.16 | ₩259,631 | ₩259,631 | ₩252,604 | ₩253,516 | -2.36% | 97.1만 |
|---|
| 2026.09.15 | ₩258,880 | ₩260,959 | ₩258,022 | ₩260,033 | +0.45% | 93.9만 |
|---|
| 2026.09.14 | ₩257,056 | ₩259,926 | ₩255,930 | ₩259,645 | +1.01% | 97.6만 |
|---|
| 2026.09.11 | ₩254,508 | ₩259,028 | ₩253,502 | ₩258,290 | +1.49% | 86.6만 |
|---|
| 2026.09.10 | ₩253,274 | ₩255,916 | ₩251,960 | ₩253,891 | +0.24% | 92.6만 |
|---|
| 2026.09.09 | ₩249,439 | ₩252,617 | ₩248,098 | ₩252,537 | +1.24% | 70.9만 |
|---|
| 2026.09.08 | ₩252,497 | ₩252,550 | ₩248,286 | ₩249,385 | -1.23% | 88.1만 |
|---|
| 2026.09.04 | ₩249,949 | ₩254,334 | ₩249,949 | ₩253,194 | +1.30% | 50.5만 |
|---|
| 2026.09.03 | ₩250,995 | ₩252,886 | ₩247,146 | ₩250,954 | -0.02% | 79만 |
|---|
| 2026.09.02 | ₩251,303 | ₩253,154 | ₩249,292 | ₩249,654 | -0.66% | 71.9만 |
|---|
| 2026.09.01 | ₩254,039 | ₩254,562 | ₩250,659 | ₩251,719 | -0.91% | 79.7만 |
|---|
| 2026.08.31 | ₩255,890 | ₩257,110 | ₩254,093 | ₩254,334 | -0.61% | 128.9만 |
|---|
| 2026.08.28 | ₩257,365 | ₩257,861 | ₩253,958 | ₩256,104 | -0.49% | 56.7만 |
|---|
| 2026.08.27 | ₩253,596 | ₩257,016 | ₩251,571 | ₩255,769 | +0.86% | 78.3만 |
|---|
| 2026.08.26 | ₩254,066 | ₩257,204 | ₩252,483 | ₩255,045 | +0.39% | 66.7만 |
|---|
| 2026.08.25 | ₩251,625 | ₩254,790 | ₩250,445 | ₩253,529 | +0.76% | 58.2만 |
|---|
| 2026.08.24 | ₩252,577 | ₩253,878 | ₩248,849 | ₩251,893 | -0.27% | 69.2만 |
|---|
| 2026.08.21 | ₩252,242 | ₩253,435 | ₩250,579 | ₩251,866 | -0.15% | 87.2만 |
|---|
| 2026.08.20 | ₩248,487 | ₩253,033 | ₩248,125 | ₩249,975 | +0.60% | 65.3만 |
|---|
| 2026.08.19 | ₩251,142 | ₩253,704 | ₩248,541 | ₩250,029 | -0.44% | 62.6만 |
|---|
| 2026.08.18 | ₩253,958 | ₩253,958 | ₩249,305 | ₩249,372 | -1.81% | 63.4만 |
|---|
| 2026.08.17 | ₩250,847 | ₩254,790 | ₩249,305 | ₩252,483 | +0.65% | 71.7만 |
|---|
| 2026.08.14 | ₩249,922 | ₩254,629 | ₩248,715 | ₩249,600 | -0.13% | 73.3만 |
|---|
| 2026.08.13 | ₩248,098 | ₩251,679 | ₩247,360 | ₩250,847 | +1.11% | 86.1만 |
|---|
| 2026.08.12 | ₩238,295 | ₩247,548 | ₩238,187 | ₩247,387 | +3.82% | 86만 |
|---|
| 2026.08.11 | ₩239,649 | ₩240,320 | ₩237,088 | ₩237,651 | -0.83% | 84.8만 |
|---|
| 2026.08.10 | ₩239,005 | ₩241,782 | ₩239,005 | ₩240,052 | +0.44% | 103.3만 |
|---|
| 2026.08.07 | ₩238,845 | ₩242,734 | ₩238,040 | ₩239,663 | +0.34% | 81.7만 |
|---|
| 2026.08.06 | ₩243,190 | ₩243,686 | ₩237,007 | ₩239,461 | -1.53% | 102.8만 |
|---|
| 2026.08.05 | ₩248,742 | ₩251,772 | ₩238,362 | ₩243,284 | -2.19% | 165만 |
|---|
| 2026.08.04 | ₩227,982 | ₩245,067 | ₩225,099 | ₩243,377 | +6.75% | 276.5만 |
|---|
| 2026.08.03 | ₩226,855 | ₩229,430 | ₩223,221 | ₩228,773 | +0.85% | 222.1만 |
|---|
| 2026.07.31 | ₩224,066 | ₩227,191 | ₩222,309 | ₩225,152 | +0.48% | 133만 |
|---|
| 2026.07.30 | ₩226,909 | ₩228,733 | ₩220,405 | ₩223,972 | -1.29% | 111.6만 |
|---|
| 2026.07.29 | ₩229,940 | ₩230,087 | ₩226,936 | ₩228,156 | -0.78% | 88.4만 |
|---|
| 2026.07.28 | ₩229,779 | ₩231,160 | ₩228,545 | ₩229,886 | +0.05% | 94.7만 |
|---|
| 2026.07.27 | ₩233,816 | ₩234,044 | ₩228,934 | ₩229,779 | -1.73% | 92.3만 |
|---|
| 2026.07.24 | ₩235,519 | ₩238,187 | ₩233,346 | ₩235,090 | -0.18% | 76만 |
|---|
| 2026.07.23 | ₩238,925 | ₩240,910 | ₩235,693 | ₩236,270 | -1.11% | 78.4만 |
|---|
| 2026.07.22 | ₩239,904 | ₩239,904 | ₩236,176 | ₩237,973 | -0.80% | 109.3만 |
|---|
| 2026.07.21 | ₩241,245 | ₩242,975 | ₩238,912 | ₩239,488 | -0.73% | 162.2만 |
|---|
| 2026.07.20 | ₩243,981 | ₩244,075 | ₩237,450 | ₩237,866 | -2.51% | 152.1만 |
|---|
| 2026.07.17 | ₩241,983 | ₩246,113 | ₩241,983 | ₩245,148 | +1.31% | 273.1만 |
|---|
| 2026.07.16 | ₩240,923 | ₩244,866 | ₩239,864 | ₩244,021 | +1.29% | 107.2만 |
|---|
| 2026.07.15 | ₩239,475 | ₩240,655 | ₩237,048 | ₩238,308 | -0.49% | 106.9만 |
|---|
| 2026.07.14 | ₩235,170 | ₩239,569 | ₩234,204 | ₩239,005 | +1.63% | 177.2만 |
|---|
| 2026.07.13 | ₩233,346 | ₩237,517 | ₩231,737 | ₩235,358 | +0.86% | 176.1만 |
|---|
| 2026.07.10 | ₩229,484 | ₩230,905 | ₩228,183 | ₩230,691 | +0.53% | 121.3만 |
|---|
| 2026.07.09 | ₩221,196 | ₩228,854 | ₩220,847 | ₩228,813 | +3.44% | 166.6만 |
|---|
| 2026.07.08 | ₩223,007 | ₩223,315 | ₩218,876 | ₩220,418 | -1.16% | 76만 |
|---|
| 2026.07.07 | ₩224,455 | ₩225,179 | ₩221,813 | ₩222,269 | -0.97% | 78.6만 |
|---|
| 2026.07.06 | ₩225,152 | ₩225,179 | ₩220,204 | ₩222,215 | -1.30% | 88만 |
|---|
| 2026.07.02 | ₩225,045 | ₩225,461 | ₩222,819 | ₩224,723 | -0.14% | 94.8만 |
|---|
| 2026.07.01 | ₩219,962 | ₩224,830 | ₩218,876 | ₩223,704 | +1.70% | 155.8만 |
|---|
| 2026.06.30 | ₩217,307 | ₩219,640 | ₩215,953 | ₩218,568 | +0.58% | 103.8만 |
|---|
| 2026.06.29 | ₩214,585 | ₩218,594 | ₩214,129 | ₩217,213 | +1.22% | 95.2만 |
|---|
| 2026.06.26 | ₩216,864 | ₩217,910 | ₩214,571 | ₩215,550 | -0.61% | 103.1만 |
|---|
| 2026.06.25 | ₩215,054 | ₩219,935 | ₩214,236 | ₩216,811 | +0.82% | 85.1만 |
|---|
| 2026.06.24 | ₩216,677 | ₩217,575 | ₩213,176 | ₩214,786 | -0.87% | 126만 |
|---|
| 2026.06.23 | ₩219,935 | ₩220,526 | ₩215,671 | ₩216,368 | -1.62% | 97.5만 |
|---|
| 2026.06.22 | ₩218,313 | ₩221,209 | ₩217,481 | ₩218,796 | +0.22% | 147.2만 |
|---|
| 2026.06.18 | ₩216,529 | ₩218,581 | ₩214,705 | ₩216,341 | -0.09% | 258.4만 |
|---|
| 2026.06.17 | ₩218,822 | ₩219,976 | ₩214,531 | ₩215,389 | -1.57% | 146.7만 |
|---|
| 2026.06.16 | ₩219,573 | ₩221,920 | ₩219,064 | ₩219,962 | +0.18% | 109.6만 |
|---|
| 2026.06.15 | ₩222,054 | ₩222,966 | ₩218,594 | ₩218,903 | -1.42% | 171.8만 |
|---|
| 2026.06.12 | ₩225,622 | ₩225,997 | ₩221,665 | ₩223,449 | -0.96% | 86.6만 |
|---|
| 2026.06.11 | ₩222,524 | ₩225,581 | ₩221,679 | ₩223,208 | +0.31% | 135.2만 |
|---|
| 2026.06.10 | ₩221,531 | ₩221,826 | ₩217,253 | ₩220,888 | -0.29% | 171.7만 |
|---|
| 2026.06.09 | ₩221,277 | ₩223,959 | ₩218,112 | ₩223,074 | +0.81% | 185.8만 |
|---|
| 2026.06.08 | ₩215,228 | ₩220,070 | ₩215,202 | ₩219,184 | +1.84% | 190.2만 |
|---|
| 2026.06.05 | ₩214,933 | ₩217,253 | ₩214,491 | ₩215,161 | +0.11% | 161.1만 |
|---|
| 2026.06.04 | ₩215,725 | ₩218,594 | ₩213,324 | ₩214,746 | -0.45% | 218.4만 |
|---|
| 2026.06.03 | ₩211,648 | ₩214,585 | ₩211,393 | ₩212,828 | +0.56% | 86.4만 |
|---|
| 2026.06.02 | ₩215,134 | ₩215,188 | ₩210,307 | ₩211,715 | -1.59% | 111.4만 |
|---|
| 2026.06.01 | ₩210,280 | ₩215,121 | ₩209,596 | ₩214,611 | +2.06% | 131.6만 |
|---|
| 2026.05.29 | ₩212,828 | ₩214,947 | ₩211,353 | ₩211,876 | -0.45% | 213.2만 |
|---|
| 2026.05.28 | ₩214,839 | ₩217,039 | ₩212,975 | ₩213,176 | -0.77% | 91.7만 |
|---|
| 2026.05.27 | ₩217,025 | ₩218,729 | ₩215,134 | ₩216,596 | -0.20% | 71만 |
|---|
| 2026.05.26 | ₩212,841 | ₩216,771 | ₩212,653 | ₩215,510 | +1.25% | 74.7만 |
|---|
| 2026.05.22 | ₩211,165 | ₩214,383 | ₩209,717 | ₩212,533 | +0.65% | 126.2만 |
|---|
| 2026.05.21 | ₩211,379 | ₩212,318 | ₩208,027 | ₩210,803 | -0.27% | 69.5만 |
|---|
| 2026.05.20 | ₩211,527 | ₩214,437 | ₩209,033 | ₩212,452 | +0.44% | 129.2만 |
|---|
| 2026.05.19 | ₩209,328 | ₩211,661 | ₩206,686 | ₩211,353 | +0.97% | 78.9만 |
|---|
| 2026.05.18 | ₩209,167 | ₩210,964 | ₩207,236 | ₩210,240 | +0.51% | 65.1만 |
|---|
| 2026.05.15 | ₩207,168 | ₩210,414 | ₩206,203 | ₩208,469 | +0.63% | 85.9만 |
|---|
| 2026.05.14 | ₩209,261 | ₩210,119 | ₩200,007 | ₩206,002 | -1.56% | 107.9만 |
|---|
| 2026.05.13 | ₩208,000 | ₩209,717 | ₩206,082 | ₩208,939 | +0.45% | 79.3만 |
|---|
| 2026.05.12 | ₩207,128 | ₩208,308 | ₩203,159 | ₩207,101 | -0.01% | 112.5만 |
|---|
| 2026.05.11 | ₩209,757 | ₩210,548 | ₩206,458 | ₩208,590 | -0.56% | 77.4만 |
|---|
| 2026.05.08 | ₩205,479 | ₩210,535 | ₩205,479 | ₩210,132 | +2.26% | 105.4만 |
|---|
| 2026.05.07 | ₩205,103 | ₩206,109 | ₩202,502 | ₩203,655 | -0.71% | 109.5만 |
|---|
| 2026.05.06 | ₩206,444 | ₩209,341 | ₩200,839 | ₩202,823 | -1.75% | 138.8만 |
|---|
| 2026.05.05 | ₩199,685 | ₩205,854 | ₩192,980 | ₩205,291 | +2.81% | 194.8만 |
|---|
| 2026.05.04 | ₩191,760 | ₩192,041 | ₩182,560 | ₩187,361 | -2.29% | 257.7만 |
|---|
| 2026.05.01 | ₩199,270 | ₩200,490 | ₩196,789 | ₩197,446 | -0.92% | 70.7만 |
|---|
| 2026.04.30 | ₩202,233 | ₩202,233 | ₩197,325 | ₩198,331 | -1.93% | 128.7만 |
|---|
| 2026.04.29 | ₩197,647 | ₩199,913 | ₩197,030 | ₩199,538 | +0.96% | 107.8만 |
|---|
| 2026.04.28 | ₩199,980 | ₩200,088 | ₩196,789 | ₩197,647 | -1.17% | 98.6만 |
|---|
| 2026.04.27 | ₩198,250 | ₩200,369 | ₩197,781 | ₩198,612 | +0.18% | 93.1만 |
|---|
| 2026.04.24 | ₩199,739 | ₩200,302 | ₩196,950 | ₩197,888 | -0.93% | 77.2만 |
|---|
| 2026.04.23 | ₩200,275 | ₩202,019 | ₩198,183 | ₩200,825 | +0.27% | 78.7만 |
|---|
| 2026.04.22 | ₩203,413 | ₩203,735 | ₩199,042 | ₩199,068 | -2.14% | 76만 |
|---|
| 2026.04.21 | ₩200,611 | ₩203,548 | ₩199,256 | ₩202,475 | +0.93% | 105.1만 |
|---|
| 2026.04.20 | ₩196,252 | ₩200,342 | ₩194,455 | ₩200,235 | +2.03% | 92.1만 |
|---|
| 2026.04.17 | ₩196,185 | ₩198,867 | ₩195,702 | ₩197,540 | +0.69% | 125.9만 |
|---|
| 2026.04.16 | ₩192,712 | ₩198,036 | ₩191,652 | ₩197,151 | +2.30% | 132.5만 |
|---|
| 2026.04.15 | ₩193,423 | ₩194,603 | ₩192,363 | ₩193,141 | -0.15% | 82.4만 |
|---|
| 2026.04.14 | ₩192,470 | ₩194,603 | ₩190,995 | ₩194,334 | +0.97% | 92.6만 |
|---|
| 2026.04.13 | ₩192,497 | ₩193,852 | ₩190,727 | ₩192,953 | +0.24% | 107.8만 |
|---|
| 2026.04.10 | ₩194,227 | ₩196,172 | ₩191,438 | ₩191,853 | -1.22% | 94.7만 |
|---|
| 2026.04.09 | ₩196,427 | ₩198,317 | ₩192,363 | ₩194,227 | -1.12% | 135.7만 |
|---|
| 2026.04.08 | ₩194,442 | ₩197,084 | ₩192,725 | ₩196,628 | +1.12% | 110.3만 |
|---|
| 2026.04.07 | ₩195,179 | ₩197,821 | ₩193,543 | ₩193,825 | -0.69% | 100.8만 |
|---|
| 2026.04.06 | ₩194,281 | ₩195,246 | ₩193,463 | ₩195,085 | +0.41% | 65.8만 |
|---|
| 2026.04.02 | ₩192,551 | ₩197,486 | ₩192,162 | ₩195,541 | +1.55% | 78.9만 |
|---|
| 2026.04.01 | ₩191,304 | ₩196,118 | ₩190,874 | ₩193,530 | +1.16% | 91.7만 |
|---|
| 2026.03.31 | ₩192,055 | ₩194,925 | ₩190,311 | ₩192,081 | +0.01% | 122.8만 |
|---|
| 2026.03.30 | ₩191,719 | ₩192,698 | ₩189,131 | ₩189,735 | -1.04% | 79.7만 |
|---|
| 2026.03.27 | ₩190,191 | ₩191,652 | ₩188,662 | ₩189,386 | -0.42% | 76.4만 |
|---|
| 2026.03.26 | ₩189,131 | ₩193,691 | ₩189,131 | ₩191,317 | +1.16% | 72.1만 |
|---|
| 2026.03.25 | ₩191,840 | ₩193,543 | ₩190,177 | ₩192,014 | +0.09% | 95만 |
|---|
| 2026.03.24 | ₩189,815 | ₩192,578 | ₩189,024 | ₩190,392 | +0.30% | 102.8만 |
|---|
| 2026.03.23 | ₩196,427 | ₩197,218 | ₩188,273 | ₩188,474 | -4.05% | 211.6만 |
|---|
| 2026.03.20 | ₩196,856 | ₩197,674 | ₩194,267 | ₩196,266 | -0.30% | 170.2만 |
|---|
| 2026.03.19 | ₩193,154 | ₩199,162 | ₩191,961 | ₩197,459 | +2.23% | 131.3만 |
|---|
| 2026.03.18 | ₩191,545 | ₩194,039 | ₩191,371 | ₩193,946 | +1.25% | 85.5만 |
|---|
| 2026.03.17 | ₩193,248 | ₩194,442 | ₩189,963 | ₩191,988 | -0.65% | 80.9만 |
|---|
| 2026.03.16 | ₩192,444 | ₩194,254 | ₩191,384 | ₩191,491 | -0.49% | 93.2만 |
|---|
| 2026.03.13 | ₩191,867 | ₩194,455 | ₩189,896 | ₩191,170 | -0.36% | 117.7만 |
|---|
| 2026.03.12 | ₩186,892 | ₩192,980 | ₩185,859 | ₩190,740 | +2.06% | 174.4만 |
|---|
| 2026.03.11 | ₩189,520 | ₩190,700 | ₩187,428 | ₩188,836 | -0.36% | 130.1만 |
|---|
| 2026.03.10 | ₩194,428 | ₩194,629 | ₩189,104 | ₩189,587 | -2.49% | 198.8만 |
|---|
| 2026.03.09 | ₩196,212 | ₩196,936 | ₩190,660 | ₩194,777 | -0.73% | 217.4만 |
|---|
| 2026.03.06 | ₩193,154 | ₩196,976 | ₩192,189 | ₩196,950 | +1.96% | 179만 |
|---|
| 2026.03.05 | ₩195,072 | ₩197,110 | ₩193,852 | ₩196,762 | +0.87% | 137.5만 |
|---|
| 2026.03.04 | ₩197,660 | ₩199,779 | ₩195,541 | ₩196,936 | -0.37% | 101.9만 |
|---|
| 2026.03.03 | ₩191,518 | ₩199,176 | ₩191,384 | ₩198,532 | +3.66% | 161.1만 |
|---|
| 2026.03.02 | ₩194,455 | ₩198,304 | ₩193,275 | ₩195,300 | +0.43% | 157.8만 |
|---|
| 2026.02.27 | ₩191,988 | ₩196,252 | ₩187,951 | ₩194,495 | +1.31% | 215.8만 |
|---|
| 2026.02.26 | ₩191,223 | ₩195,622 | ₩190,566 | ₩194,080 | +1.49% | 161.1만 |
|---|
| 2026.02.25 | ₩186,020 | ₩191,304 | ₩185,510 | ₩190,258 | +2.28% | 224.3만 |
|---|
| 2026.02.24 | ₩192,081 | ₩197,298 | ₩181,608 | ₩186,181 | -3.07% | 319.3만 |
|---|
| 2026.02.23 | ₩207,490 | ₩208,295 | ₩199,618 | ₩200,664 | -3.29% | 173.4만 |
|---|
| 2026.02.20 | ₩201,281 | ₩210,119 | ₩200,664 | ₩209,609 | +4.14% | 254.7만 |
|---|
| 2026.02.19 | ₩199,082 | ₩202,609 | ₩198,881 | ₩202,099 | +1.52% | 115.4만 |
|---|
| 2026.02.18 | ₩197,137 | ₩200,705 | ₩196,815 | ₩200,597 | +1.76% | 160.1만 |
|---|
| 2026.02.17 | ₩196,172 | ₩198,881 | ₩196,172 | ₩197,352 | +0.60% | 128.5만 |
|---|
| 2026.02.13 | ₩188,447 | ₩198,277 | ₩186,436 | ₩196,467 | +4.26% | 305.9만 |
|---|
| 2026.02.12 | ₩218,514 | ₩219,600 | ₩173,789 | ₩188,501 | -13.74% | 715.7만 |
|---|
| 2026.02.11 | ₩218,366 | ₩220,821 | ₩217,079 | ₩217,106 | -0.58% | 124.6만 |
|---|
| 2026.02.10 | ₩219,466 | ₩220,593 | ₩216,650 | ₩216,864 | -1.19% | 122.8만 |
|---|
| 2026.02.09 | ₩221,759 | ₩222,618 | ₩218,715 | ₩219,453 | -1.04% | 99.5만 |
|---|
| 2026.02.06 | ₩219,265 | ₩221,853 | ₩218,930 | ₩221,330 | +0.94% | 168.3만 |
|---|
| 2026.02.05 | ₩220,150 | ₩221,451 | ₩218,554 | ₩219,640 | -0.23% | 138.5만 |
|---|
| 2026.02.04 | ₩217,910 | ₩221,639 | ₩217,267 | ₩221,169 | +1.50% | 183만 |
|---|
| 2026.02.03 | ₩219,788 | ₩224,213 | ₩216,167 | ₩217,548 | -1.02% | 197.1만 |
|---|
| 2026.02.02 | ₩215,403 | ₩219,828 | ₩215,403 | ₩219,332 | +1.82% | 132.7만 |
|---|
| 2026.01.30 | ₩214,316 | ₩216,315 | ₩213,270 | ₩215,295 | +0.46% | 255.9만 |
|---|
| 2026.01.29 | ₩216,449 | ₩219,319 | ₩215,389 | ₩216,583 | +0.06% | 136만 |
|---|
| 2026.01.28 | ₩211,674 | ₩216,154 | ₩211,031 | ₩214,665 | +1.41% | 164.8만 |
|---|
| 2026.01.27 | ₩213,069 | ₩214,129 | ₩211,098 | ₩212,399 | -0.31% | 124.1만 |
|---|
| 2026.01.26 | ₩214,021 | ₩214,853 | ₩212,157 | ₩213,016 | -0.47% | 85.8만 |
|---|
| 2026.01.23 | ₩214,880 | ₩215,309 | ₩212,788 | ₩213,512 | -0.64% | 112.7만 |
|---|
| 2026.01.22 | ₩218,930 | ₩220,083 | ₩215,443 | ₩215,644 | -1.50% | 87.6만 |
|---|
| 2026.01.21 | ₩215,376 | ₩218,849 | ₩214,799 | ₩217,937 | +1.19% | 89.1만 |
|---|
| 2026.01.20 | ₩216,355 | ₩216,999 | ₩212,399 | ₩213,391 | -1.37% | 152.8만 |
|---|
| 2026.01.16 | ₩219,319 | ₩220,311 | ₩217,495 | ₩217,803 | -0.69% | 383.2만 |
|---|
| 2026.01.15 | ₩219,573 | ₩220,579 | ₩217,039 | ₩219,614 | +0.02% | 195.3만 |
|---|
| 2026.01.14 | ₩215,510 | ₩217,857 | ₩214,115 | ₩217,548 | +0.95% | 118.5만 |
|---|
| 2026.01.13 | ₩216,261 | ₩217,025 | ₩214,799 | ₩215,497 | -0.35% | 96.5만 |
|---|
| 2026.01.12 | ₩212,198 | ₩216,449 | ₩211,219 | ₩216,073 | +1.83% | 108.2만 |
|---|
| 2026.01.09 | ₩213,874 | ₩214,826 | ₩210,696 | ₩213,083 | -0.37% | 139.5만 |
|---|
| 2026.01.08 | ₩209,381 | ₩213,109 | ₩209,126 | ₩212,090 | +1.29% | 120.1만 |
|---|
| 2026.01.07 | ₩210,441 | ₩210,722 | ₩206,900 | ₩210,414 | -0.01% | 144만 |
|---|
| 2026.01.06 | ₩207,477 | ₩211,742 | ₩207,477 | ₩211,219 | +1.80% | 101만 |
|---|
| 2026.01.05 | ₩202,944 | ₩207,464 | ₩202,019 | ₩207,061 | +2.03% | 132.5만 |
|---|
| 2026.01.02 | ₩200,007 | ₩203,802 | ₩199,498 | ₩203,655 | +1.82% | 84.5만 |
|---|
| 2025.12.31 | ₩201,268 | ₩201,952 | ₩199,779 | ₩199,833 | -0.71% | 68.3만 |
|---|
| 2025.12.30 | ₩201,831 | ₩202,327 | ₩200,745 | ₩201,321 | -0.25% | 66.7만 |
|---|
| 2025.12.29 | ₩204,379 | ₩204,728 | ₩202,354 | ₩202,582 | -0.88% | 78.9만 |
|---|
| 2025.12.26 | ₩202,837 | ₩204,419 | ₩202,797 | ₩204,165 | +0.65% | 46만 |
|---|
| 2025.12.24 | ₩202,823 | ₩203,990 | ₩202,354 | ₩203,253 | +0.21% | 45.8만 |
|---|
| 2025.12.23 | ₩205,211 | ₩205,653 | ₩203,159 | ₩203,373 | -0.90% | 91.6만 |
|---|
| 2025.12.22 | ₩204,540 | ₩205,814 | ₩203,253 | ₩205,211 | +0.33% | 119.2만 |
|---|
| 2025.12.19 | ₩201,161 | ₩205,613 | ₩201,053 | ₩205,009 | +1.91% | 304.1만 |
|---|
| 2025.12.18 | ₩202,408 | ₩203,615 | ₩200,745 | ₩202,126 | -0.14% | 139.4만 |
|---|
| 2025.12.17 | ₩200,436 | ₩202,139 | ₩199,819 | ₩200,825 | +0.19% | 168.9만 |
|---|
| 2025.12.16 | ₩203,628 | ₩206,860 | ₩200,544 | ₩201,134 | -1.22% | 104.2만 |
|---|
| 2025.12.15 | ₩203,682 | ₩207,919 | ₩202,636 | ₩203,266 | -0.20% | 121.1만 |
|---|
| 2025.12.12 | ₩206,055 | ₩207,168 | ₩202,743 | ₩203,521 | -1.23% | 131.7만 |
|---|
| 2025.12.11 | ₩202,502 | ₩206,310 | ₩200,611 | ₩205,211 | +1.34% | 137.1만 |
|---|
| 2025.12.10 | ₩198,478 | ₩202,998 | ₩197,620 | ₩202,971 | +2.26% | 177.1만 |
|---|
| 2025.12.09 | ₩198,626 | ₩200,021 | ₩197,969 | ₩198,089 | -0.27% | 85만 |
|---|
| 2025.12.08 | ₩202,274 | ₩202,367 | ₩197,942 | ₩198,545 | -1.84% | 149.3만 |
|---|
| 2025.12.05 | ₩201,563 | ₩203,400 | ₩200,141 | ₩203,132 | +0.78% | 159.9만 |
|---|
| 2025.12.04 | ₩198,411 | ₩202,850 | ₩198,411 | ₩201,831 | +1.72% | 188.6만 |
|---|
| 2025.12.03 | ₩196,534 | ₩199,363 | ₩195,220 | ₩198,599 | +1.05% | 113.4만 |
|---|
| 2025.12.02 | ₩196,923 | ₩197,271 | ₩194,361 | ₩196,440 | -0.25% | 88.8만 |
|---|
| 2025.12.01 | ₩195,099 | ₩198,304 | ₩194,562 | ₩196,400 | +0.67% | 117.8만 |
|---|
| 2025.11.28 | ₩197,808 | ₩197,808 | ₩196,681 | ₩197,003 | -0.41% | 50.8만 |
|---|
| 2025.11.26 | ₩196,775 | ₩198,398 | ₩196,467 | ₩197,620 | +0.43% | 131.9만 |
|---|
| 2025.11.25 | ₩194,482 | ₩198,988 | ₩194,455 | ₩197,915 | +1.77% | 138만 |
|---|
| 2025.11.24 | ₩192,390 | ₩196,158 | ₩191,599 | ₩193,463 | +0.56% | 241.5만 |
|---|
| 2025.11.21 | ₩187,079 | ₩192,886 | ₩186,623 | ₩192,055 | +2.66% | 169.2만 |
|---|
| 2025.11.20 | ₩188,434 | ₩189,198 | ₩185,363 | ₩185,470 | -1.57% | 98.4만 |
|---|
| 2025.11.19 | ₩188,326 | ₩189,024 | ₩186,301 | ₩186,583 | -0.93% | 113.9만 |
|---|
| 2025.11.18 | ₩189,882 | ₩191,800 | ₩186,060 | ₩187,629 | -1.19% | 126.1만 |
|---|
| 2025.11.17 | ₩188,367 | ₩191,438 | ₩186,529 | ₩190,740 | +1.26% | 267.7만 |
|---|
| 2025.11.14 | ₩185,483 | ₩187,844 | ₩184,129 | ₩185,631 | +0.08% | 103.7만 |
|---|
| 2025.11.13 | ₩187,951 | ₩188,474 | ₩184,437 | ₩185,658 | -1.22% | 145.2만 |
|---|
| 2025.11.12 | ₩187,750 | ₩190,553 | ₩186,409 | ₩188,662 | +0.49% | 160.8만 |
|---|
| 2025.11.11 | ₩188,286 | ₩188,581 | ₩184,706 | ₩187,093 | -0.63% | 130.9만 |
|---|
| 2025.11.10 | ₩183,914 | ₩190,150 | ₩183,566 | ₩188,340 | +2.41% | 203.5만 |
|---|
| 2025.11.07 | ₩181,031 | ₩184,370 | ₩179,918 | ₩184,303 | +1.81% | 167.3만 |
|---|
| 2025.11.06 | ₩185,068 | ₩185,363 | ₩179,650 | ₩180,428 | -2.51% | 207.6만 |
|---|
| 2025.11.05 | ₩179,931 | ₩188,715 | ₩178,724 | ₩184,960 | +2.79% | 341.4만 |
|---|
| 2025.11.04 | ₩174,192 | ₩182,627 | ₩171,791 | ₩182,023 | +4.50% | 491.2만 |
|---|
| 2025.11.03 | ₩163,248 | ₩166,413 | ₩162,189 | ₩164,227 | +0.60% | 246만 |
|---|
| 2025.10.31 | ₩160,057 | ₩164,670 | ₩159,507 | ₩163,476 | +2.14% | 158.1만 |
|---|
| 2025.10.30 | ₩159,721 | ₩163,208 | ₩159,024 | ₩161,183 | +0.92% | 122.5만 |
|---|
| 2025.10.29 | ₩160,231 | ₩160,633 | ₩157,509 | ₩157,670 | -1.60% | 87.4만 |
|---|
| 2025.10.28 | ₩161,371 | ₩162,632 | ₩159,869 | ₩160,124 | -0.77% | 88.2만 |
|---|
| 2025.10.27 | ₩159,225 | ₩160,620 | ₩157,831 | ₩160,459 | +0.77% | 93.2만 |
|---|
| 2025.10.24 | ₩159,949 | ₩159,949 | ₩157,790 | ₩157,991 | -1.22% | 60.4만 |
|---|
| 2025.10.23 | ₩157,871 | ₩159,534 | ₩156,691 | ₩158,877 | +0.64% | 77만 |
|---|
| 2025.10.22 | ₩161,545 | ₩162,792 | ₩158,890 | ₩159,064 | -1.54% | 103.2만 |
|---|
| 2025.10.21 | ₩161,290 | ₩163,503 | ₩161,156 | ₩162,310 | +0.63% | 52.4만 |
|---|
| 2025.10.20 | ₩161,089 | ₩162,672 | ₩160,982 | ₩161,518 | +0.27% | 63.3만 |
|---|
| 2025.10.17 | ₩158,434 | ₩161,264 | ₩158,206 | ₩160,821 | +1.51% | 75.5만 |
|---|
| 2025.10.16 | ₩159,574 | ₩160,244 | ₩156,731 | ₩158,582 | -0.62% | 88.2만 |
|---|
| 2025.10.15 | ₩157,817 | ₩158,434 | ₩156,597 | ₩157,375 | -0.28% | 108.5만 |
|---|
| 2025.10.14 | ₩152,734 | ₩158,354 | ₩151,769 | ₩157,428 | +3.07% | 151.1만 |
|---|
| 2025.10.13 | ₩152,104 | ₩153,539 | ₩151,621 | ₩152,842 | +0.48% | 92만 |
|---|
| 2025.10.10 | ₩155,899 | ₩157,214 | ₩151,474 | ₩151,715 | -2.68% | 170.7만 |
|---|