시장 데이터를 불러오는 중
전체 종목
Expedia Group, Inc. - Common Stock 과거 주가
Expedia Group, Inc. - Common Stock · EXPE · NASDAQ
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Expedia Group, Inc. - Common Stock · EXPE · NASDAQ
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩364,606 | ₩368,479 | ₩360,171 | ₩367,460 | +0.78% | 123.3만 |
| 2026.10.08 | ₩347,119 | ₩365,531 | ₩346,449 | ₩361,980 | +4.28% | 194.2만 |
| 2026.10.07 | ₩340,365 | ₩349,678 | ₩340,365 | ₩346,878 | +1.91% | 130.6만 |
| 2026.10.06 | ₩350,549 | ₩357,625 | ₩339,239 | ₩348,499 | -0.58% | 166.3만 |
| 2026.10.05 | ₩355,896 | ₩359,125 | ₩345,069 | ₩348,633 | -2.04% | 129.2만 |
| 2026.10.02 | ₩355,695 | ₩360,532 | ₩350,107 | ₩355,105 | -0.17% | 142.8만 |
| 2026.10.01 | ₩354,636 | ₩359,956 | ₩349,075 | ₩351,983 | -0.75% | 144.1만 |
| 2026.09.30 | ₩354,435 | ₩360,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩351,903 |
| ₩352,908 |
| -0.43% |
| 241.1만 |
| 2026.09.29 | ₩353,792 | ₩357,799 | ₩341,799 | ₩356,888 | +0.87% | 272.3만 |
|---|
| 2026.09.28 | ₩348,419 | ₩357,316 | ₩344,680 | ₩354,073 | +1.62% | 181.1만 |
|---|
| 2026.09.25 | ₩351,286 | ₩360,814 | ₩349,812 | ₩353,993 | +0.77% | 206.4만 |
|---|
| 2026.09.24 | ₩349,142 | ₩359,313 | ₩343,715 | ₩350,750 | +0.46% | 227.6만 |
|---|
| 2026.09.23 | ₩372,526 | ₩372,526 | ₩345,310 | ₩347,119 | -6.82% | 510.2만 |
|---|
| 2026.09.22 | ₩382,241 | ₩384,747 | ₩352,666 | ₩376,144 | -1.60% | 626.8만 |
|---|
| 2026.09.21 | ₩374,254 | ₩380,097 | ₩373,102 | ₩376,572 | +0.62% | 170.5만 |
|---|
| 2026.09.18 | ₩381,155 | ₩385,242 | ₩370,757 | ₩374,335 | -1.79% | 334.8만 |
|---|
| 2026.09.17 | ₩388,418 | ₩391,808 | ₩376,345 | ₩381,303 | -1.83% | 166.2만 |
|---|
| 2026.09.16 | ₩388,981 | ₩390,978 | ₩383,742 | ₩384,546 | -1.14% | 195.6만 |
|---|
| 2026.09.15 | ₩381,584 | ₩395,091 | ₩381,544 | ₩392,733 | +2.92% | 206.2만 |
|---|
| 2026.09.14 | ₩381,370 | ₩392,519 | ₩377,631 | ₩385,738 | +1.15% | 172.8만 |
|---|
| 2026.09.11 | ₩375,876 | ₩378,757 | ₩368,867 | ₩376,318 | +0.12% | 136.5만 |
|---|
| 2026.09.10 | ₩361,269 | ₩380,190 | ₩358,884 | ₩371,025 | +2.70% | 180.2만 |
|---|
| 2026.09.09 | ₩356,981 | ₩367,661 | ₩350,321 | ₩365,289 | +2.33% | 269.3만 |
|---|
| 2026.09.08 | ₩397,316 | ₩397,316 | ₩364,030 | ₩367,902 | -7.40% | 344만 |
|---|
| 2026.09.04 | ₩404,967 | ₩406,026 | ₩396,257 | ₩399,380 | -1.38% | 184.6만 |
|---|
| 2026.09.03 | ₩415,701 | ₩420,940 | ₩404,525 | ₩406,214 | -2.28% | 160.8만 |
|---|
| 2026.09.02 | ₩410,944 | ₩421,771 | ₩408,773 | ₩412,807 | +0.45% | 152.4만 |
|---|
| 2026.09.01 | ₩419,761 | ₩422,575 | ₩405,745 | ₩407,674 | -2.88% | 234.7만 |
|---|
| 2026.08.31 | ₩435,828 | ₩438,803 | ₩424,545 | ₩424,947 | -2.50% | 134.4만 |
|---|
| 2026.08.28 | ₩427,989 | ₩441,831 | ₩423,795 | ₩441,456 | +3.15% | 96.9만 |
|---|
| 2026.08.27 | ₩446,722 | ₩446,722 | ₩422,629 | ₩427,359 | -4.33% | 168.3만 |
|---|
| 2026.08.26 | ₩454,267 | ₩458,287 | ₩446,521 | ₩446,816 | -1.64% | 118.6만 |
|---|
| 2026.08.25 | ₩451,587 | ₩456,263 | ₩446,454 | ₩452,887 | +0.29% | 97.6만 |
|---|
| 2026.08.24 | ₩433,563 | ₩457,067 | ₩433,563 | ₩454,441 | +4.82% | 156.3만 |
|---|
| 2026.08.21 | ₩440,130 | ₩440,853 | ₩429,704 | ₩430,991 | -2.08% | 136.2만 |
|---|
| 2026.08.20 | ₩437,758 | ₩440,357 | ₩432,505 | ₩434,394 | -0.77% | 93.4만 |
|---|
| 2026.08.19 | ₩434,341 | ₩448,719 | ₩433,135 | ₩437,208 | +0.66% | 121.3만 |
|---|
| 2026.08.18 | ₩424,478 | ₩439,379 | ₩424,438 | ₩430,709 | +1.47% | 101.4만 |
|---|
| 2026.08.17 | ₩442,877 | ₩448,907 | ₩425,255 | ₩426,796 | -3.63% | 225.1만 |
|---|
| 2026.08.14 | ₩440,880 | ₩446,548 | ₩439,366 | ₩445,811 | +1.12% | 133.4만 |
|---|
| 2026.08.13 | ₩436,378 | ₩441,617 | ₩427,265 | ₩439,942 | +0.82% | 83.3만 |
|---|
| 2026.08.12 | ₩428,981 | ₩441,215 | ₩423,567 | ₩436,270 | +1.70% | 163.2만 |
|---|
| 2026.08.11 | ₩416,626 | ₩436,605 | ₩416,626 | ₩430,240 | +3.27% | 141.6만 |
|---|
| 2026.08.10 | ₩412,096 | ₩421,289 | ₩407,634 | ₩420,780 | +2.11% | 135.6만 |
|---|
| 2026.08.07 | ₩417,389 | ₩421,825 | ₩408,505 | ₩416,317 | -0.26% | 162만 |
|---|
| 2026.08.06 | ₩435,507 | ₩443,962 | ₩409,939 | ₩410,810 | -5.67% | 233.5만 |
|---|
| 2026.08.05 | ₩432,826 | ₩438,173 | ₩420,043 | ₩428,351 | -1.03% | 301.8만 |
|---|
| 2026.08.04 | ₩402,113 | ₩419,091 | ₩400,264 | ₩418,167 | +3.99% | 220.7만 |
|---|
| 2026.08.03 | ₩406,589 | ₩411,708 | ₩399,058 | ₩399,366 | -1.78% | 216.9만 |
|---|
| 2026.07.31 | ₩389,195 | ₩398,482 | ₩385,457 | ₩394,957 | +1.48% | 112.5만 |
|---|
| 2026.07.30 | ₩401,416 | ₩403,453 | ₩384,800 | ₩392,532 | -2.21% | 173.7만 |
|---|
| 2026.07.29 | ₩390,669 | ₩418,622 | ₩389,463 | ₩407,728 | +4.37% | 249.5만 |
|---|
| 2026.07.28 | ₩378,462 | ₩397,517 | ₩375,098 | ₩396,365 | +4.73% | 144.7만 |
|---|
| 2026.07.27 | ₩355,119 | ₩376,224 | ₩355,119 | ₩373,021 | +5.04% | 127.3만 |
|---|
| 2026.07.24 | ₩347,762 | ₩357,249 | ₩346,060 | ₩348,325 | +0.16% | 123.1만 |
|---|
| 2026.07.23 | ₩344,519 | ₩348,673 | ₩336,506 | ₩345,203 | +0.20% | 121.4만 |
|---|
| 2026.07.22 | ₩356,217 | ₩356,821 | ₩347,950 | ₩349,852 | -1.79% | 91.6만 |
|---|
| 2026.07.21 | ₩353,913 | ₩360,452 | ₩348,740 | ₩355,025 | +0.31% | 197.5만 |
|---|
| 2026.07.20 | ₩359,166 | ₩361,243 | ₩353,149 | ₩355,212 | -1.10% | 161.6만 |
|---|
| 2026.07.17 | ₩360,881 | ₩365,825 | ₩354,569 | ₩360,157 | -0.20% | 159.7만 |
|---|
| 2026.07.16 | ₩362,663 | ₩365,021 | ₩352,586 | ₩363,078 | +0.11% | 131.6만 |
|---|
| 2026.07.15 | ₩357,343 | ₩364,003 | ₩353,551 | ₩357,933 | +0.16% | 137.3만 |
|---|
| 2026.07.14 | ₩351,125 | ₩364,325 | ₩348,405 | ₩356,821 | +1.62% | 108.3만 |
|---|
| 2026.07.13 | ₩362,636 | ₩368,090 | ₩353,095 | ₩355,950 | -1.84% | 160.6만 |
|---|
| 2026.07.10 | ₩358,831 | ₩366,026 | ₩358,201 | ₩362,918 | +1.14% | 102.6만 |
|---|
| 2026.07.09 | ₩347,869 | ₩359,809 | ₩339,909 | ₩358,831 | +3.15% | 232.2만 |
|---|
| 2026.07.08 | ₩356,512 | ₩357,785 | ₩341,276 | ₩348,821 | -2.16% | 150.2만 |
|---|
| 2026.07.07 | ₩363,869 | ₩369,591 | ₩360,023 | ₩361,631 | -0.62% | 123.9만 |
|---|
| 2026.07.06 | ₩360,050 | ₩362,516 | ₩353,631 | ₩357,464 | -0.72% | 136.2만 |
|---|
| 2026.07.02 | ₩355,869 | ₩360,988 | ₩352,760 | ₩360,050 | +1.17% | 124.7만 |
|---|
| 2026.07.01 | ₩351,058 | ₩359,769 | ₩343,688 | ₩354,489 | +0.98% | 114.9만 |
|---|
| 2026.06.30 | ₩349,330 | ₩351,514 | ₩340,164 | ₩342,884 | -1.85% | 131.1만 |
|---|
| 2026.06.29 | ₩355,105 | ₩363,936 | ₩351,273 | ₩355,481 | +0.11% | 152만 |
|---|
| 2026.06.26 | ₩335,166 | ₩354,824 | ₩334,040 | ₩352,157 | +5.07% | 215.4만 |
|---|
| 2026.06.25 | ₩348,740 | ₩352,278 | ₩335,742 | ₩336,278 | -3.57% | 176.6만 |
|---|
| 2026.06.24 | ₩332,928 | ₩362,489 | ₩332,070 | ₩351,286 | +5.51% | 303.8만 |
|---|
| 2026.06.23 | ₩318,898 | ₩329,096 | ₩318,898 | ₩328,399 | +2.98% | 169.2만 |
|---|
| 2026.06.22 | ₩321,176 | ₩324,888 | ₩311,581 | ₩318,952 | -0.69% | 158.1만 |
|---|
| 2026.06.18 | ₩324,352 | ₩326,643 | ₩320,064 | ₩322,811 | -0.48% | 302.4만 |
|---|
| 2026.06.17 | ₩324,124 | ₩327,447 | ₩320,010 | ₩320,895 | -1.00% | 117.4만 |
|---|
| 2026.06.16 | ₩317,705 | ₩330,315 | ₩317,705 | ₩326,375 | +2.73% | 177.9만 |
|---|
| 2026.06.15 | ₩308,071 | ₩320,921 | ₩307,173 | ₩317,558 | +3.08% | 167.5만 |
|---|
| 2026.06.12 | ₩303,314 | ₩307,856 | ₩295,461 | ₩301,357 | -0.65% | 125.7만 |
|---|
| 2026.06.11 | ₩293,062 | ₩301,464 | ₩289,686 | ₩301,049 | +2.73% | 115.9만 |
|---|
| 2026.06.10 | ₩309,947 | ₩309,947 | ₩292,794 | ₩293,384 | -5.34% | 179.9만 |
|---|
| 2026.06.09 | ₩302,711 | ₩314,690 | ₩302,711 | ₩309,625 | +2.28% | 148.1만 |
|---|
| 2026.06.08 | ₩305,364 | ₩307,749 | ₩300,017 | ₩302,711 | -0.87% | 127.6만 |
|---|
| 2026.06.05 | ₩305,525 | ₩314,168 | ₩304,426 | ₩306,704 | +0.39% | 183.8만 |
|---|
| 2026.06.04 | ₩304,520 | ₩314,168 | ₩302,309 | ₩304,426 | -0.03% | 148만 |
|---|
| 2026.06.03 | ₩301,840 | ₩306,034 | ₩299,307 | ₩302,054 | +0.07% | 160.3만 |
|---|
| 2026.06.02 | ₩303,541 | ₩304,841 | ₩294,175 | ₩303,340 | -0.07% | 130.3만 |
|---|
| 2026.06.01 | ₩306,168 | ₩308,620 | ₩296,868 | ₩306,020 | -0.05% | 148.3만 |
|---|
| 2026.05.29 | ₩307,146 | ₩308,084 | ₩300,620 | ₩302,563 | -1.49% | 221만 |
|---|
| 2026.05.28 | ₩303,367 | ₩307,092 | ₩299,133 | ₩304,922 | +0.51% | 97.5만 |
|---|
| 2026.05.27 | ₩301,478 | ₩310,992 | ₩300,419 | ₩303,595 | +0.70% | 139.4만 |
|---|
| 2026.05.26 | ₩286,697 | ₩299,615 | ₩286,349 | ₩298,784 | +4.22% | 161.1만 |
|---|
| 2026.05.22 | ₩292,366 | ₩296,560 | ₩282,543 | ₩287,635 | -1.62% | 155만 |
|---|
| 2026.05.21 | ₩286,764 | ₩293,786 | ₩281,418 | ₩292,285 | +1.93% | 128.3만 |
|---|
| 2026.05.20 | ₩287,903 | ₩292,258 | ₩276,513 | ₩291,575 | +1.28% | 170.7만 |
|---|
| 2026.05.19 | ₩290,101 | ₩299,870 | ₩285,893 | ₩288,104 | -0.69% | 183.8만 |
|---|
| 2026.05.18 | ₩288,828 | ₩296,573 | ₩286,121 | ₩288,091 | -0.26% | 159.2만 |
|---|
| 2026.05.15 | ₩290,114 | ₩296,359 | ₩288,198 | ₩291,763 | +0.57% | 138만 |
|---|
| 2026.05.14 | ₩290,637 | ₩296,051 | ₩287,233 | ₩291,012 | +0.13% | 131.9만 |
|---|
| 2026.05.13 | ₩293,840 | ₩296,493 | ₩287,448 | ₩291,521 | -0.79% | 197.4만 |
|---|
| 2026.05.12 | ₩298,275 | ₩301,143 | ₩294,965 | ₩296,788 | -0.50% | 186.5만 |
|---|
| 2026.05.11 | ₩301,411 | ₩309,317 | ₩294,054 | ₩296,761 | -1.54% | 293.8만 |
|---|
| 2026.05.08 | ₩311,568 | ₩319,354 | ₩303,783 | ₩308,178 | -1.09% | 419만 |
|---|
| 2026.05.07 | ₩331,280 | ₩341,772 | ₩327,018 | ₩338,744 | +2.25% | 329.2만 |
|---|
| 2026.05.06 | ₩344,854 | ₩344,854 | ₩326,442 | ₩330,529 | -4.15% | 179.7만 |
|---|
| 2026.05.05 | ₩332,606 | ₩336,814 | ₩327,970 | ₩333,196 | +0.18% | 102.9만 |
|---|
| 2026.05.04 | ₩338,087 | ₩341,853 | ₩330,168 | ₩330,315 | -2.30% | 98.6만 |
|---|
| 2026.05.01 | ₩335,702 | ₩338,878 | ₩331,079 | ₩337,471 | +0.53% | 71.1만 |
|---|
| 2026.04.30 | ₩336,492 | ₩341,330 | ₩331,896 | ₩332,821 | -1.09% | 123만 |
|---|
| 2026.04.29 | ₩314,101 | ₩337,712 | ₩312,895 | ₩335,769 | +6.90% | 203만 |
|---|
| 2026.04.28 | ₩327,903 | ₩331,253 | ₩318,925 | ₩324,513 | -1.03% | 169.9만 |
|---|
| 2026.04.27 | ₩332,111 | ₩338,409 | ₩328,117 | ₩328,600 | -1.06% | 119.6만 |
|---|
| 2026.04.24 | ₩332,995 | ₩339,601 | ₩331,508 | ₩336,935 | +1.18% | 87.6만 |
|---|
| 2026.04.23 | ₩343,715 | ₩345,055 | ₩330,007 | ₩335,501 | -2.39% | 169.7만 |
|---|
| 2026.04.22 | ₩368,278 | ₩369,537 | ₩351,273 | ₩354,569 | -3.72% | 151만 |
|---|
| 2026.04.21 | ₩366,911 | ₩374,884 | ₩363,306 | ₩366,897 | -0.00% | 153.5만 |
|---|
| 2026.04.20 | ₩355,092 | ₩366,549 | ₩352,800 | ₩366,147 | +3.11% | 148.6만 |
|---|
| 2026.04.17 | ₩351,367 | ₩361,336 | ₩349,276 | ₩356,231 | +1.38% | 188.3만 |
|---|
| 2026.04.16 | ₩347,883 | ₩350,161 | ₩338,569 | ₩340,941 | -2.00% | 106.4만 |
|---|
| 2026.04.15 | ₩334,054 | ₩347,735 | ₩333,263 | ₩344,975 | +3.27% | 142.7만 |
|---|
| 2026.04.14 | ₩327,796 | ₩337,846 | ₩326,121 | ₩333,089 | +1.61% | 211.2만 |
|---|
| 2026.04.13 | ₩304,144 | ₩322,101 | ₩301,143 | ₩321,886 | +5.83% | 210.2만 |
|---|
| 2026.04.10 | ₩310,322 | ₩313,122 | ₩301,384 | ₩305,645 | -1.51% | 138.6만 |
|---|
| 2026.04.09 | ₩314,865 | ₩315,883 | ₩302,349 | ₩308,553 | -2.00% | 154.9만 |
|---|
| 2026.04.08 | ₩321,605 | ₩334,657 | ₩316,781 | ₩317,451 | -1.29% | 199만 |
|---|
| 2026.04.07 | ₩303,675 | ₩308,071 | ₩299,253 | ₩300,566 | -1.02% | 198만 |
|---|
| 2026.04.06 | ₩302,228 | ₩307,240 | ₩299,521 | ₩306,918 | +1.55% | 138.4만 |
|---|
| 2026.04.02 | ₩295,836 | ₩308,915 | ₩292,995 | ₩301,907 | +2.05% | 164.3만 |
|---|
| 2026.04.01 | ₩311,769 | ₩314,422 | ₩295,702 | ₩305,082 | -2.14% | 162.3만 |
|---|
| 2026.03.31 | ₩306,798 | ₩313,645 | ₩300,030 | ₩309,397 | +0.85% | 193.9만 |
|---|
| 2026.03.30 | ₩315,146 | ₩316,821 | ₩302,389 | ₩303,528 | -3.69% | 156.9만 |
|---|
| 2026.03.27 | ₩312,653 | ₩313,913 | ₩296,546 | ₩302,590 | -3.22% | 116.5만 |
|---|
| 2026.03.26 | ₩312,198 | ₩319,139 | ₩309,183 | ₩312,010 | -0.06% | 119만 |
|---|
| 2026.03.25 | ₩318,040 | ₩329,029 | ₩309,009 | ₩316,593 | -0.46% | 150.8만 |
|---|
| 2026.03.24 | ₩315,213 | ₩318,791 | ₩305,123 | ₩317,571 | +0.75% | 170.4만 |
|---|
| 2026.03.23 | ₩320,198 | ₩324,392 | ₩313,752 | ₩317,116 | -0.96% | 199.2만 |
|---|
| 2026.03.20 | ₩319,635 | ₩320,171 | ₩308,674 | ₩315,146 | -1.40% | 486.7만 |
|---|
| 2026.03.19 | ₩311,943 | ₩327,045 | ₩311,943 | ₩320,814 | +2.84% | 174.2만 |
|---|
| 2026.03.18 | ₩317,437 | ₩324,687 | ₩314,838 | ₩321,658 | +1.33% | 135.7만 |
|---|
| 2026.03.17 | ₩316,499 | ₩332,137 | ₩315,789 | ₩323,280 | +2.14% | 204.7만 |
|---|
| 2026.03.16 | ₩307,347 | ₩313,297 | ₩307,079 | ₩310,161 | +0.92% | 154만 |
|---|
| 2026.03.13 | ₩307,856 | ₩313,926 | ₩303,381 | ₩306,020 | -0.60% | 119.7만 |
|---|
| 2026.03.12 | ₩305,551 | ₩309,518 | ₩303,300 | ₩305,056 | -0.16% | 128.4만 |
|---|
| 2026.03.11 | ₩312,171 | ₩318,014 | ₩300,339 | ₩308,674 | -1.12% | 160.1만 |
|---|
| 2026.03.10 | ₩322,717 | ₩322,945 | ₩303,180 | ₩310,429 | -3.81% | 238.3만 |
|---|
| 2026.03.09 | ₩326,107 | ₩329,350 | ₩307,977 | ₩323,668 | -0.75% | 304.2만 |
|---|
| 2026.03.06 | ₩325,772 | ₩337,578 | ₩319,166 | ₩334,496 | +2.68% | 361.9만 |
|---|
| 2026.03.05 | ₩314,905 | ₩337,993 | ₩314,905 | ₩337,069 | +7.04% | 805.8만 |
|---|
| 2026.03.04 | ₩292,553 | ₩301,344 | ₩290,798 | ₩297,123 | +1.56% | 244.3만 |
|---|
| 2026.03.03 | ₩275,991 | ₩291,776 | ₩275,307 | ₩288,292 | +4.46% | 209만 |
|---|
| 2026.03.02 | ₩279,140 | ₩289,230 | ₩272,265 | ₩285,746 | +2.37% | 317.9만 |
|---|
| 2026.02.27 | ₩281,284 | ₩291,615 | ₩278,255 | ₩289,029 | +2.75% | 382.1만 |
|---|
| 2026.02.26 | ₩274,624 | ₩292,607 | ₩274,570 | ₩292,031 | +6.34% | 405.8만 |
|---|
| 2026.02.25 | ₩270,898 | ₩274,248 | ₩265,096 | ₩273,016 | +0.78% | 298.8만 |
|---|
| 2026.02.24 | ₩254,845 | ₩267,321 | ₩254,389 | ₩265,485 | +4.17% | 359.8만 |
|---|
| 2026.02.23 | ₩267,937 | ₩268,500 | ₩248,359 | ₩252,607 | -5.72% | 479.1만 |
|---|
| 2026.02.20 | ₩267,816 | ₩276,754 | ₩263,327 | ₩272,667 | +1.81% | 360.1만 |
|---|
| 2026.02.19 | ₩270,295 | ₩270,295 | ₩258,517 | ₩267,682 | -0.97% | 504.5만 |
|---|
| 2026.02.18 | ₩266,677 | ₩277,679 | ₩265,311 | ₩273,083 | +2.40% | 417.2만 |
|---|
| 2026.02.17 | ₩284,098 | ₩284,312 | ₩265,766 | ₩268,567 | -5.47% | 568.8만 |
|---|
| 2026.02.13 | ₩284,084 | ₩293,357 | ₩273,270 | ₩284,982 | +0.32% | 614.9만 |
|---|
| 2026.02.12 | ₩320,787 | ₩332,526 | ₩294,322 | ₩304,506 | -5.08% | 614.4만 |
|---|
| 2026.02.11 | ₩323,695 | ₩329,431 | ₩312,439 | ₩313,029 | -3.30% | 338.1만 |
|---|
| 2026.02.10 | ₩316,111 | ₩333,250 | ₩313,712 | ₩323,668 | +2.39% | 332.6만 |
|---|
| 2026.02.09 | ₩315,240 | ₩323,588 | ₩314,329 | ₩316,848 | +0.51% | 295.7만 |
|---|
| 2026.02.06 | ₩311,622 | ₩320,761 | ₩310,630 | ₩317,384 | +1.85% | 328.6만 |
|---|
| 2026.02.05 | ₩315,816 | ₩322,516 | ₩308,084 | ₩309,947 | -1.86% | 249.1만 |
|---|
| 2026.02.04 | ₩312,238 | ₩318,402 | ₩297,391 | ₩316,888 | +1.49% | 445.6만 |
|---|
| 2026.02.03 | ₩369,216 | ₩375,889 | ₩309,250 | ₩314,181 | -14.91% | 684.5만 |
|---|
| 2026.02.02 | ₩361,095 | ₩374,160 | ₩360,506 | ₩370,743 | +2.67% | 220.2만 |
|---|
| 2026.01.30 | ₩365,517 | ₩365,799 | ₩351,568 | ₩354,891 | -2.91% | 185.5만 |
|---|
| 2026.01.29 | ₩359,045 | ₩370,569 | ₩358,442 | ₩365,517 | +1.80% | 216.6만 |
|---|
| 2026.01.28 | ₩357,437 | ₩364,767 | ₩355,829 | ₩356,124 | -0.37% | 150.1만 |
|---|
| 2026.01.27 | ₩359,943 | ₩363,949 | ₩355,976 | ₩357,437 | -0.70% | 213.8만 |
|---|
| 2026.01.26 | ₩365,289 | ₩367,380 | ₩360,063 | ₩361,122 | -1.14% | 187.3만 |
|---|
| 2026.01.23 | ₩370,462 | ₩374,683 | ₩361,109 | ₩363,333 | -1.92% | 157.8만 |
|---|
| 2026.01.22 | ₩367,152 | ₩380,164 | ₩367,058 | ₩374,750 | +2.07% | 186.7만 |
|---|
| 2026.01.21 | ₩362,904 | ₩367,902 | ₩355,119 | ₩363,896 | +0.27% | 239.6만 |
|---|
| 2026.01.20 | ₩370,837 | ₩374,040 | ₩363,681 | ₩364,686 | -1.66% | 234.1만 |
|---|
| 2026.01.16 | ₩394,006 | ₩395,735 | ₩380,860 | ₩382,053 | -3.03% | 163.1만 |
|---|
| 2026.01.15 | ₩390,884 | ₩398,308 | ₩390,884 | ₩394,341 | +0.88% | 132.1만 |
|---|
| 2026.01.14 | ₩400,746 | ₩401,363 | ₩377,149 | ₩389,624 | -2.78% | 182.5만 |
|---|
| 2026.01.13 | ₩390,656 | ₩402,421 | ₩389,946 | ₩401,966 | +2.90% | 131.5만 |
|---|
| 2026.01.12 | ₩393,001 | ₩394,154 | ₩386,770 | ₩390,656 | -0.60% | 123.9만 |
|---|
| 2026.01.09 | ₩406,428 | ₩407,098 | ₩394,649 | ₩397,088 | -2.30% | 114.4만 |
|---|
| 2026.01.08 | ₩398,281 | ₩405,155 | ₩395,306 | ₩403,761 | +1.38% | 165.2만 |
|---|
| 2026.01.07 | ₩399,192 | ₩402,622 | ₩396,231 | ₩398,227 | -0.24% | 136.4만 |
|---|
| 2026.01.06 | ₩384,505 | ₩402,006 | ₩384,505 | ₩400,947 | +4.28% | 181.8만 |
|---|
| 2026.01.05 | ₩379,145 | ₩387,949 | ₩371,521 | ₩385,216 | +1.60% | 112.8만 |
|---|
| 2026.01.02 | ₩379,252 | ₩380,780 | ₩372,968 | ₩379,145 | -0.03% | 192.8만 |
|---|
| 2025.12.31 | ₩381,303 | ₩383,862 | ₩378,462 | ₩379,641 | -0.44% | 94.7만 |
|---|
| 2025.12.30 | ₩384,103 | ₩386,100 | ₩381,651 | ₩381,906 | -0.57% | 76.8만 |
|---|
| 2025.12.29 | ₩383,862 | ₩385,926 | ₩382,348 | ₩384,345 | +0.13% | 97.2만 |
|---|
| 2025.12.26 | ₩384,586 | ₩387,695 | ₩383,889 | ₩385,336 | +0.20% | 53.4만 |
|---|
| 2025.12.24 | ₩385,055 | ₩386,984 | ₩383,447 | ₩384,010 | -0.27% | 32.5만 |
|---|
| 2025.12.23 | ₩386,475 | ₩390,428 | ₩385,202 | ₩386,234 | -0.06% | 118.5만 |
|---|
| 2025.12.22 | ₩390,723 | ₩390,723 | ₩383,500 | ₩387,654 | -0.79% | 115.4만 |
|---|
| 2025.12.19 | ₩384,090 | ₩391,849 | ₩383,259 | ₩387,601 | +0.91% | 305만 |
|---|
| 2025.12.18 | ₩385,162 | ₩388,458 | ₩381,517 | ₩382,696 | -0.64% | 201.2만 |
|---|
| 2025.12.17 | ₩379,185 | ₩385,028 | ₩375,514 | ₩378,984 | -0.05% | 175.9만 |
|---|
| 2025.12.16 | ₩379,842 | ₩388,592 | ₩377,725 | ₩381,932 | +0.55% | 247.6만 |
|---|
| 2025.12.15 | ₩371,212 | ₩385,229 | ₩369,939 | ₩379,829 | +2.32% | 215.8만 |
|---|
| 2025.12.12 | ₩377,202 | ₩378,596 | ₩366,857 | ₩367,447 | -2.59% | 149만 |
|---|
| 2025.12.11 | ₩366,576 | ₩379,172 | ₩366,080 | ₩376,747 | +2.77% | 230.9만 |
|---|
| 2025.12.10 | ₩352,760 | ₩369,041 | ₩351,594 | ₩367,259 | +4.11% | 254만 |
|---|
| 2025.12.09 | ₩354,315 | ₩355,655 | ₩349,785 | ₩350,107 | -1.19% | 127.2만 |
|---|
| 2025.12.08 | ₩353,269 | ₩356,231 | ₩348,754 | ₩354,315 | +0.30% | 182.5만 |
|---|
| 2025.12.05 | ₩348,432 | ₩356,526 | ₩346,409 | ₩353,001 | +1.31% | 175.4만 |
|---|
| 2025.12.04 | ₩349,303 | ₩353,269 | ₩345,229 | ₩346,234 | -0.88% | 181.7만 |
|---|
| 2025.12.03 | ₩353,671 | ₩356,445 | ₩349,169 | ₩351,648 | -0.57% | 125.6만 |
|---|
| 2025.12.02 | ₩348,405 | ₩354,301 | ₩342,777 | ₩353,363 | +1.42% | 265.4만 |
|---|
| 2025.12.01 | ₩341,035 | ₩347,574 | ₩339,481 | ₩346,998 | +1.75% | 140.2만 |
|---|
| 2025.11.28 | ₩345,363 | ₩346,409 | ₩341,343 | ₩342,630 | -0.79% | 77.4만 |
|---|
| 2025.11.26 | ₩345,095 | ₩348,231 | ₩343,849 | ₩345,216 | +0.03% | 124.7만 |
|---|
| 2025.11.25 | ₩337,243 | ₩346,837 | ₩335,702 | ₩345,913 | +2.57% | 315.3만 |
|---|
| 2025.11.24 | ₩332,191 | ₩338,087 | ₩331,642 | ₩333,853 | +0.50% | 291.2만 |
|---|
| 2025.11.21 | ₩319,943 | ₩333,598 | ₩318,509 | ₩331,642 | +3.66% | 487.1만 |
|---|
| 2025.11.20 | ₩324,968 | ₩326,523 | ₩314,020 | ₩314,597 | -3.19% | 189.4만 |
|---|
| 2025.11.19 | ₩322,637 | ₩327,139 | ₩318,952 | ₩321,551 | -0.34% | 206.8만 |
|---|
| 2025.11.18 | ₩324,312 | ₩332,057 | ₩321,310 | ₩321,605 | -0.83% | 302.9만 |
|---|
| 2025.11.17 | ₩353,484 | ₩356,713 | ₩323,615 | ₩327,179 | -7.44% | 504.5만 |
|---|
| 2025.11.14 | ₩357,450 | ₩358,991 | ₩348,888 | ₩354,650 | -0.78% | 211.2만 |
|---|
| 2025.11.13 | ₩365,557 | ₩374,683 | ₩356,713 | ₩358,254 | -2.00% | 265.9만 |
|---|
| 2025.11.12 | ₩359,393 | ₩371,494 | ₩357,893 | ₩366,696 | +2.03% | 268.4만 |
|---|
| 2025.11.11 | ₩359,125 | ₩360,988 | ₩353,966 | ₩355,534 | -1.00% | 239.9만 |
|---|
| 2025.11.10 | ₩351,487 | ₩362,100 | ₩349,182 | ₩359,179 | +2.19% | 331.2만 |
|---|
| 2025.11.07 | ₩330,985 | ₩354,033 | ₩329,337 | ₩346,060 | +4.55% | 765.4만 |
|---|
| 2025.11.06 | ₩288,345 | ₩298,181 | ₩285,625 | ₩294,402 | +2.10% | 432.5만 |
|---|
| 2025.11.05 | ₩282,047 | ₩288,855 | ₩279,314 | ₩286,510 | +1.58% | 167.8만 |
|---|
| 2025.11.04 | ₩286,349 | ₩290,624 | ₩281,927 | ₩284,258 | -0.73% | 152.8만 |
|---|
| 2025.11.03 | ₩293,277 | ₩294,295 | ₩281,418 | ₩288,922 | -1.48% | 189.5만 |
|---|
| 2025.10.31 | ₩295,193 | ₩298,382 | ₩291,200 | ₩294,804 | -0.13% | 131.5만 |
|---|
| 2025.10.30 | ₩293,799 | ₩300,875 | ₩292,178 | ₩295,434 | +0.56% | 124.9만 |
|---|
| 2025.10.29 | ₩306,918 | ₩307,226 | ₩289,806 | ₩294,483 | -4.05% | 193.2만 |
|---|
| 2025.10.28 | ₩296,238 | ₩303,354 | ₩293,866 | ₩301,907 | +1.91% | 152.6만 |
|---|
| 2025.10.27 | ₩293,706 | ₩299,910 | ₩293,397 | ₩298,154 | +1.51% | 138.2만 |
|---|
| 2025.10.24 | ₩290,959 | ₩294,804 | ₩288,225 | ₩293,263 | +0.79% | 122.8만 |
|---|
| 2025.10.23 | ₩301,826 | ₩306,798 | ₩286,161 | ₩288,975 | -4.26% | 267.8만 |
|---|
| 2025.10.22 | ₩302,040 | ₩305,350 | ₩300,325 | ₩303,367 | +0.44% | 131만 |
|---|
| 2025.10.21 | ₩292,044 | ₩304,613 | ₩292,044 | ₩303,032 | +3.76% | 161.2만 |
|---|
| 2025.10.20 | ₩288,640 | ₩294,483 | ₩288,640 | ₩292,459 | +1.32% | 98.9만 |
|---|
| 2025.10.17 | ₩286,443 | ₩290,235 | ₩284,902 | ₩287,783 | +0.47% | 161.8만 |
|---|
| 2025.10.16 | ₩292,486 | ₩294,242 | ₩282,342 | ₩286,188 | -2.15% | 184.7만 |
|---|
| 2025.10.15 | ₩301,169 | ₩301,893 | ₩288,359 | ₩292,701 | -2.81% | 254.7만 |
|---|
| 2025.10.14 | ₩284,245 | ₩300,915 | ₩284,245 | ₩298,985 | +5.19% | 145.4만 |
|---|
| 2025.10.13 | ₩284,821 | ₩290,610 | ₩283,026 | ₩288,962 | +1.45% | 149.8만 |
|---|
| 2025.10.10 | ₩288,774 | ₩292,151 | ₩281,136 | ₩281,846 | -2.40% | 130.5만 |
|---|