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 | ₩363,997 | ₩367,863 | ₩359,569 | ₩366,846 | +0.78% | 123.3만 |
| 2026.10.08 | ₩346,539 | ₩364,920 | ₩345,870 | ₩361,375 | +4.28% | 194.2만 |
| 2026.10.07 | ₩339,796 | ₩349,094 | ₩339,796 | ₩346,298 | +1.91% | 130.6만 |
| 2026.10.06 | ₩349,963 | ₩357,027 | ₩338,672 | ₩347,916 | -0.58% | 166.3만 |
| 2026.10.05 | ₩355,301 | ₩358,525 | ₩344,492 | ₩348,050 | -2.04% | 129.2만 |
| 2026.10.02 | ₩355,100 | ₩359,930 | ₩349,522 | ₩354,512 | -0.17% | 142.8만 |
| 2026.10.01 | ₩354,043 | ₩359,354 | ₩348,492 | ₩351,395 | -0.75% | 144.1만 |
| 2026.09.30 | ₩353,843 | ₩359,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩352,318 |
| -0.43% |
| 241.1만 |
| 2026.09.29 | ₩353,201 | ₩357,201 | ₩341,228 | ₩356,291 | +0.87% | 272.3만 |
|---|
| 2026.09.28 | ₩347,836 | ₩356,719 | ₩344,104 | ₩353,482 | +1.62% | 181.1만 |
|---|
| 2026.09.25 | ₩350,699 | ₩360,211 | ₩349,227 | ₩353,401 | +0.77% | 206.4만 |
|---|
| 2026.09.24 | ₩348,559 | ₩358,712 | ₩343,141 | ₩350,164 | +0.46% | 227.6만 |
|---|
| 2026.09.23 | ₩371,903 | ₩371,903 | ₩344,733 | ₩346,539 | -6.82% | 510.2만 |
|---|
| 2026.09.22 | ₩381,602 | ₩384,103 | ₩352,077 | ₩375,515 | -1.60% | 626.8만 |
|---|
| 2026.09.21 | ₩373,629 | ₩379,461 | ₩372,478 | ₩375,943 | +0.62% | 170.5만 |
|---|
| 2026.09.18 | ₩380,518 | ₩384,598 | ₩370,137 | ₩373,709 | -1.79% | 334.8만 |
|---|
| 2026.09.17 | ₩387,769 | ₩391,154 | ₩375,716 | ₩380,665 | -1.83% | 166.2만 |
|---|
| 2026.09.16 | ₩388,331 | ₩390,324 | ₩383,100 | ₩383,903 | -1.14% | 195.6만 |
|---|
| 2026.09.15 | ₩380,946 | ₩394,431 | ₩380,906 | ₩392,077 | +2.92% | 206.2만 |
|---|
| 2026.09.14 | ₩380,732 | ₩391,863 | ₩377,000 | ₩385,093 | +1.15% | 172.8만 |
|---|
| 2026.09.11 | ₩375,247 | ₩378,124 | ₩368,251 | ₩375,689 | +0.12% | 136.5만 |
|---|
| 2026.09.10 | ₩360,665 | ₩379,555 | ₩358,284 | ₩370,405 | +2.70% | 180.2만 |
|---|
| 2026.09.09 | ₩356,385 | ₩367,047 | ₩349,736 | ₩364,679 | +2.33% | 269.3만 |
|---|
| 2026.09.08 | ₩396,652 | ₩396,652 | ₩363,421 | ₩367,287 | -7.40% | 344만 |
|---|
| 2026.09.04 | ₩404,290 | ₩405,347 | ₩395,595 | ₩398,712 | -1.38% | 184.6만 |
|---|
| 2026.09.03 | ₩415,006 | ₩420,237 | ₩403,849 | ₩405,535 | -2.28% | 160.8만 |
|---|
| 2026.09.02 | ₩410,257 | ₩421,066 | ₩408,090 | ₩412,117 | +0.45% | 152.4만 |
|---|
| 2026.09.01 | ₩419,060 | ₩421,869 | ₩405,066 | ₩406,993 | -2.88% | 234.7만 |
|---|
| 2026.08.31 | ₩435,100 | ₩438,069 | ₩423,835 | ₩424,237 | -2.50% | 134.4만 |
|---|
| 2026.08.28 | ₩427,274 | ₩441,093 | ₩423,086 | ₩440,718 | +3.15% | 96.9만 |
|---|
| 2026.08.27 | ₩445,976 | ₩445,976 | ₩421,922 | ₩426,645 | -4.33% | 168.3만 |
|---|
| 2026.08.26 | ₩453,507 | ₩457,521 | ₩445,775 | ₩446,069 | -1.64% | 118.6만 |
|---|
| 2026.08.25 | ₩450,832 | ₩455,501 | ₩445,708 | ₩452,130 | +0.29% | 97.6만 |
|---|
| 2026.08.24 | ₩432,839 | ₩456,303 | ₩432,839 | ₩453,681 | +4.82% | 156.3만 |
|---|
| 2026.08.21 | ₩439,394 | ₩440,116 | ₩428,986 | ₩430,270 | -2.08% | 136.2만 |
|---|
| 2026.08.20 | ₩437,026 | ₩439,621 | ₩431,782 | ₩433,668 | -0.77% | 93.4만 |
|---|
| 2026.08.19 | ₩433,615 | ₩447,969 | ₩432,411 | ₩436,477 | +0.66% | 121.3만 |
|---|
| 2026.08.18 | ₩423,769 | ₩438,645 | ₩423,728 | ₩429,989 | +1.47% | 101.4만 |
|---|
| 2026.08.17 | ₩442,136 | ₩448,156 | ₩424,544 | ₩426,083 | -3.63% | 225.1만 |
|---|
| 2026.08.14 | ₩440,143 | ₩445,802 | ₩438,631 | ₩445,066 | +1.12% | 133.4만 |
|---|
| 2026.08.13 | ₩435,648 | ₩440,879 | ₩426,551 | ₩439,207 | +0.82% | 83.3만 |
|---|
| 2026.08.12 | ₩428,264 | ₩440,477 | ₩422,859 | ₩435,541 | +1.70% | 163.2만 |
|---|
| 2026.08.11 | ₩415,929 | ₩435,875 | ₩415,929 | ₩429,521 | +3.27% | 141.6만 |
|---|
| 2026.08.10 | ₩411,407 | ₩420,585 | ₩406,953 | ₩420,076 | +2.11% | 135.6만 |
|---|
| 2026.08.07 | ₩416,692 | ₩421,120 | ₩407,822 | ₩415,621 | -0.26% | 162만 |
|---|
| 2026.08.06 | ₩434,779 | ₩443,220 | ₩409,254 | ₩410,123 | -5.67% | 233.5만 |
|---|
| 2026.08.05 | ₩432,103 | ₩437,441 | ₩419,341 | ₩427,635 | -1.03% | 301.8만 |
|---|
| 2026.08.04 | ₩401,441 | ₩418,391 | ₩399,595 | ₩417,468 | +3.99% | 220.7만 |
|---|
| 2026.08.03 | ₩405,909 | ₩411,020 | ₩398,391 | ₩398,699 | -1.78% | 216.9만 |
|---|
| 2026.07.31 | ₩388,545 | ₩397,816 | ₩384,812 | ₩394,297 | +1.48% | 112.5만 |
|---|
| 2026.07.30 | ₩400,745 | ₩402,779 | ₩384,157 | ₩391,876 | -2.21% | 173.7만 |
|---|
| 2026.07.29 | ₩390,016 | ₩417,922 | ₩388,812 | ₩407,046 | +4.37% | 249.5만 |
|---|
| 2026.07.28 | ₩377,829 | ₩396,852 | ₩374,471 | ₩395,702 | +4.73% | 144.7만 |
|---|
| 2026.07.27 | ₩354,525 | ₩375,595 | ₩354,525 | ₩372,398 | +5.04% | 127.3만 |
|---|
| 2026.07.24 | ₩347,181 | ₩356,652 | ₩345,482 | ₩347,743 | +0.16% | 123.1만 |
|---|
| 2026.07.23 | ₩343,943 | ₩348,090 | ₩335,943 | ₩344,625 | +0.20% | 121.4만 |
|---|
| 2026.07.22 | ₩355,622 | ₩356,224 | ₩347,368 | ₩349,268 | -1.79% | 91.6만 |
|---|
| 2026.07.21 | ₩353,321 | ₩359,849 | ₩348,157 | ₩354,431 | +0.31% | 197.5만 |
|---|
| 2026.07.20 | ₩358,565 | ₩360,639 | ₩352,559 | ₩354,619 | -1.10% | 161.6만 |
|---|
| 2026.07.17 | ₩360,278 | ₩365,214 | ₩353,977 | ₩359,555 | -0.20% | 159.7만 |
|---|
| 2026.07.16 | ₩362,057 | ₩364,411 | ₩351,997 | ₩362,472 | +0.11% | 131.6만 |
|---|
| 2026.07.15 | ₩356,746 | ₩363,395 | ₩352,960 | ₩357,334 | +0.16% | 137.3만 |
|---|
| 2026.07.14 | ₩350,538 | ₩363,716 | ₩347,823 | ₩356,224 | +1.62% | 108.3만 |
|---|
| 2026.07.13 | ₩362,030 | ₩367,475 | ₩352,505 | ₩355,355 | -1.84% | 160.6만 |
|---|
| 2026.07.10 | ₩358,231 | ₩365,415 | ₩357,602 | ₩362,311 | +1.14% | 102.6만 |
|---|
| 2026.07.09 | ₩347,288 | ₩359,207 | ₩339,341 | ₩358,231 | +3.15% | 232.2만 |
|---|
| 2026.07.08 | ₩355,916 | ₩357,187 | ₩340,706 | ₩348,238 | -2.16% | 150.2만 |
|---|
| 2026.07.07 | ₩363,261 | ₩368,973 | ₩359,421 | ₩361,027 | -0.62% | 123.9만 |
|---|
| 2026.07.06 | ₩359,448 | ₩361,910 | ₩353,040 | ₩356,866 | -0.72% | 136.2만 |
|---|
| 2026.07.02 | ₩355,274 | ₩360,385 | ₩352,171 | ₩359,448 | +1.17% | 124.7만 |
|---|
| 2026.07.01 | ₩350,472 | ₩359,167 | ₩343,114 | ₩353,896 | +0.98% | 114.9만 |
|---|
| 2026.06.30 | ₩348,746 | ₩350,926 | ₩339,595 | ₩342,311 | -1.85% | 131.1만 |
|---|
| 2026.06.29 | ₩354,512 | ₩363,328 | ₩350,686 | ₩354,886 | +0.11% | 152만 |
|---|
| 2026.06.26 | ₩334,606 | ₩354,231 | ₩333,482 | ₩351,569 | +5.07% | 215.4만 |
|---|
| 2026.06.25 | ₩348,157 | ₩351,689 | ₩335,181 | ₩335,716 | -3.57% | 176.6만 |
|---|
| 2026.06.24 | ₩332,371 | ₩361,883 | ₩331,515 | ₩350,699 | +5.51% | 303.8만 |
|---|
| 2026.06.23 | ₩318,365 | ₩328,545 | ₩318,365 | ₩327,850 | +2.98% | 169.2만 |
|---|
| 2026.06.22 | ₩320,639 | ₩324,345 | ₩311,061 | ₩318,418 | -0.69% | 158.1만 |
|---|
| 2026.06.18 | ₩323,810 | ₩326,097 | ₩319,529 | ₩322,271 | -0.48% | 302.4만 |
|---|
| 2026.06.17 | ₩323,582 | ₩326,900 | ₩319,475 | ₩320,358 | -1.00% | 117.4만 |
|---|
| 2026.06.16 | ₩317,174 | ₩329,763 | ₩317,174 | ₩325,830 | +2.73% | 177.9만 |
|---|
| 2026.06.15 | ₩307,556 | ₩320,385 | ₩306,659 | ₩317,027 | +3.08% | 167.5만 |
|---|
| 2026.06.12 | ₩302,807 | ₩307,342 | ₩294,967 | ₩300,853 | -0.65% | 125.7만 |
|---|
| 2026.06.11 | ₩292,572 | ₩300,960 | ₩289,201 | ₩300,546 | +2.73% | 115.9만 |
|---|
| 2026.06.10 | ₩309,429 | ₩309,429 | ₩292,305 | ₩292,894 | -5.34% | 179.9만 |
|---|
| 2026.06.09 | ₩302,204 | ₩314,164 | ₩302,204 | ₩309,107 | +2.28% | 148.1만 |
|---|
| 2026.06.08 | ₩304,853 | ₩307,235 | ₩299,516 | ₩302,204 | -0.87% | 127.6만 |
|---|
| 2026.06.05 | ₩305,014 | ₩313,643 | ₩303,917 | ₩306,191 | +0.39% | 183.8만 |
|---|
| 2026.06.04 | ₩304,011 | ₩313,643 | ₩301,803 | ₩303,917 | -0.03% | 148만 |
|---|
| 2026.06.03 | ₩301,335 | ₩305,522 | ₩298,807 | ₩301,549 | +0.07% | 160.3만 |
|---|
| 2026.06.02 | ₩303,034 | ₩304,332 | ₩293,683 | ₩302,833 | -0.07% | 130.3만 |
|---|
| 2026.06.01 | ₩305,656 | ₩308,104 | ₩296,372 | ₩305,509 | -0.05% | 148.3만 |
|---|
| 2026.05.29 | ₩306,633 | ₩307,569 | ₩300,118 | ₩302,057 | -1.49% | 221만 |
|---|
| 2026.05.28 | ₩302,860 | ₩306,579 | ₩298,633 | ₩304,412 | +0.51% | 97.5만 |
|---|
| 2026.05.27 | ₩300,974 | ₩310,472 | ₩299,917 | ₩303,087 | +0.70% | 139.4만 |
|---|
| 2026.05.26 | ₩286,218 | ₩299,114 | ₩285,870 | ₩298,285 | +4.22% | 161.1만 |
|---|
| 2026.05.22 | ₩291,877 | ₩296,064 | ₩282,071 | ₩287,154 | -1.62% | 155만 |
|---|
| 2026.05.21 | ₩286,285 | ₩293,295 | ₩280,947 | ₩291,797 | +1.93% | 128.3만 |
|---|
| 2026.05.20 | ₩287,422 | ₩291,770 | ₩276,051 | ₩291,088 | +1.28% | 170.7만 |
|---|
| 2026.05.19 | ₩289,616 | ₩299,368 | ₩285,415 | ₩287,623 | -0.69% | 183.8만 |
|---|
| 2026.05.18 | ₩288,345 | ₩296,077 | ₩285,643 | ₩287,609 | -0.26% | 159.2만 |
|---|
| 2026.05.15 | ₩289,629 | ₩295,863 | ₩287,716 | ₩291,275 | +0.57% | 138만 |
|---|
| 2026.05.14 | ₩290,151 | ₩295,556 | ₩286,753 | ₩290,526 | +0.13% | 131.9만 |
|---|
| 2026.05.13 | ₩293,348 | ₩295,997 | ₩286,967 | ₩291,034 | -0.79% | 197.4만 |
|---|
| 2026.05.12 | ₩297,776 | ₩300,639 | ₩294,472 | ₩296,292 | -0.50% | 186.5만 |
|---|
| 2026.05.11 | ₩300,907 | ₩308,800 | ₩293,562 | ₩296,265 | -1.54% | 293.8만 |
|---|
| 2026.05.08 | ₩311,047 | ₩318,820 | ₩303,275 | ₩307,663 | -1.09% | 419만 |
|---|
| 2026.05.07 | ₩330,726 | ₩341,201 | ₩326,472 | ₩338,177 | +2.25% | 329.2만 |
|---|
| 2026.05.06 | ₩344,278 | ₩344,278 | ₩325,897 | ₩329,977 | -4.15% | 179.7만 |
|---|
| 2026.05.05 | ₩332,050 | ₩336,251 | ₩327,422 | ₩332,639 | +0.18% | 102.9만 |
|---|
| 2026.05.04 | ₩337,522 | ₩341,281 | ₩329,616 | ₩329,763 | -2.30% | 98.6만 |
|---|
| 2026.05.01 | ₩335,141 | ₩338,311 | ₩330,525 | ₩336,907 | +0.53% | 71.1만 |
|---|
| 2026.04.30 | ₩335,930 | ₩340,759 | ₩331,341 | ₩332,264 | -1.09% | 123만 |
|---|
| 2026.04.29 | ₩313,576 | ₩337,147 | ₩312,372 | ₩335,208 | +6.90% | 203만 |
|---|
| 2026.04.28 | ₩327,355 | ₩330,699 | ₩318,392 | ₩323,970 | -1.03% | 169.9만 |
|---|
| 2026.04.27 | ₩331,555 | ₩337,843 | ₩327,569 | ₩328,050 | -1.06% | 119.6만 |
|---|
| 2026.04.24 | ₩332,438 | ₩339,034 | ₩330,953 | ₩336,371 | +1.18% | 87.6만 |
|---|
| 2026.04.23 | ₩343,141 | ₩344,478 | ₩329,455 | ₩334,940 | -2.39% | 169.7만 |
|---|
| 2026.04.22 | ₩367,662 | ₩368,920 | ₩350,686 | ₩353,977 | -3.72% | 151만 |
|---|
| 2026.04.21 | ₩366,298 | ₩374,257 | ₩362,699 | ₩366,284 | -0.00% | 153.5만 |
|---|
| 2026.04.20 | ₩354,498 | ₩365,936 | ₩352,211 | ₩365,535 | +3.11% | 148.6만 |
|---|
| 2026.04.17 | ₩350,779 | ₩360,732 | ₩348,692 | ₩355,635 | +1.38% | 188.3만 |
|---|
| 2026.04.16 | ₩347,301 | ₩349,575 | ₩338,003 | ₩340,371 | -2.00% | 106.4만 |
|---|
| 2026.04.15 | ₩333,495 | ₩347,154 | ₩332,706 | ₩344,398 | +3.27% | 142.7만 |
|---|
| 2026.04.14 | ₩327,248 | ₩337,281 | ₩325,576 | ₩332,532 | +1.61% | 211.2만 |
|---|
| 2026.04.13 | ₩303,636 | ₩321,562 | ₩300,639 | ₩321,348 | +5.83% | 210.2만 |
|---|
| 2026.04.10 | ₩309,803 | ₩312,599 | ₩300,880 | ₩305,134 | -1.51% | 138.6만 |
|---|
| 2026.04.09 | ₩314,338 | ₩315,355 | ₩301,843 | ₩308,037 | -2.00% | 154.9만 |
|---|
| 2026.04.08 | ₩321,067 | ₩334,097 | ₩316,251 | ₩316,920 | -1.29% | 199만 |
|---|
| 2026.04.07 | ₩303,168 | ₩307,556 | ₩298,753 | ₩300,064 | -1.02% | 198만 |
|---|
| 2026.04.06 | ₩301,723 | ₩306,726 | ₩299,021 | ₩306,405 | +1.55% | 138.4만 |
|---|
| 2026.04.02 | ₩295,342 | ₩308,398 | ₩292,506 | ₩301,402 | +2.05% | 164.3만 |
|---|
| 2026.04.01 | ₩311,248 | ₩313,897 | ₩295,208 | ₩304,572 | -2.14% | 162.3만 |
|---|
| 2026.03.31 | ₩306,285 | ₩313,121 | ₩299,529 | ₩308,880 | +0.85% | 193.9만 |
|---|
| 2026.03.30 | ₩314,619 | ₩316,291 | ₩301,883 | ₩303,021 | -3.69% | 156.9만 |
|---|
| 2026.03.27 | ₩312,131 | ₩313,388 | ₩296,051 | ₩302,084 | -3.22% | 116.5만 |
|---|
| 2026.03.26 | ₩311,676 | ₩318,606 | ₩308,666 | ₩311,489 | -0.06% | 119만 |
|---|
| 2026.03.25 | ₩317,509 | ₩328,478 | ₩308,492 | ₩316,064 | -0.46% | 150.8만 |
|---|
| 2026.03.24 | ₩314,686 | ₩318,258 | ₩304,613 | ₩317,040 | +0.75% | 170.4만 |
|---|
| 2026.03.23 | ₩319,663 | ₩323,850 | ₩313,228 | ₩316,586 | -0.96% | 199.2만 |
|---|
| 2026.03.20 | ₩319,101 | ₩319,636 | ₩308,158 | ₩314,619 | -1.40% | 486.7만 |
|---|
| 2026.03.19 | ₩311,422 | ₩326,499 | ₩311,422 | ₩320,278 | +2.84% | 174.2만 |
|---|
| 2026.03.18 | ₩316,907 | ₩324,144 | ₩314,311 | ₩321,121 | +1.33% | 135.7만 |
|---|
| 2026.03.17 | ₩315,970 | ₩331,582 | ₩315,261 | ₩322,739 | +2.14% | 204.7만 |
|---|
| 2026.03.16 | ₩306,833 | ₩312,773 | ₩306,566 | ₩309,643 | +0.92% | 154만 |
|---|
| 2026.03.13 | ₩307,342 | ₩313,402 | ₩302,873 | ₩305,509 | -0.60% | 119.7만 |
|---|
| 2026.03.12 | ₩305,041 | ₩309,000 | ₩302,793 | ₩304,546 | -0.16% | 128.4만 |
|---|
| 2026.03.11 | ₩311,649 | ₩317,482 | ₩299,837 | ₩308,158 | -1.12% | 160.1만 |
|---|
| 2026.03.10 | ₩322,178 | ₩322,405 | ₩302,673 | ₩309,910 | -3.81% | 238.3만 |
|---|
| 2026.03.09 | ₩325,562 | ₩328,800 | ₩307,462 | ₩323,127 | -0.75% | 304.2만 |
|---|
| 2026.03.06 | ₩325,228 | ₩337,014 | ₩318,632 | ₩333,937 | +2.68% | 361.9만 |
|---|
| 2026.03.05 | ₩314,378 | ₩337,428 | ₩314,378 | ₩336,505 | +7.04% | 805.8만 |
|---|
| 2026.03.04 | ₩292,064 | ₩300,840 | ₩290,312 | ₩296,626 | +1.56% | 244.3만 |
|---|
| 2026.03.03 | ₩275,529 | ₩291,288 | ₩274,847 | ₩287,810 | +4.46% | 209만 |
|---|
| 2026.03.02 | ₩278,673 | ₩288,746 | ₩271,810 | ₩285,268 | +2.37% | 317.9만 |
|---|
| 2026.02.27 | ₩280,813 | ₩291,128 | ₩277,790 | ₩288,546 | +2.75% | 382.1만 |
|---|
| 2026.02.26 | ₩274,165 | ₩292,118 | ₩274,111 | ₩291,542 | +6.34% | 405.8만 |
|---|
| 2026.02.25 | ₩270,446 | ₩273,790 | ₩264,653 | ₩272,559 | +0.78% | 298.8만 |
|---|
| 2026.02.24 | ₩254,419 | ₩266,874 | ₩253,964 | ₩265,041 | +4.17% | 359.8만 |
|---|
| 2026.02.23 | ₩267,489 | ₩268,051 | ₩247,944 | ₩252,185 | -5.72% | 479.1만 |
|---|
| 2026.02.20 | ₩267,369 | ₩276,292 | ₩262,887 | ₩272,211 | +1.81% | 360.1만 |
|---|
| 2026.02.19 | ₩269,844 | ₩269,844 | ₩258,085 | ₩267,235 | -0.97% | 504.5만 |
|---|
| 2026.02.18 | ₩266,232 | ₩277,215 | ₩264,867 | ₩272,626 | +2.40% | 417.2만 |
|---|
| 2026.02.17 | ₩283,623 | ₩283,837 | ₩265,322 | ₩268,118 | -5.47% | 568.8만 |
|---|
| 2026.02.13 | ₩283,609 | ₩292,867 | ₩272,813 | ₩284,506 | +0.32% | 614.9만 |
|---|
| 2026.02.12 | ₩320,251 | ₩331,970 | ₩293,830 | ₩303,997 | -5.08% | 614.4만 |
|---|
| 2026.02.11 | ₩323,154 | ₩328,880 | ₩311,917 | ₩312,505 | -3.30% | 338.1만 |
|---|
| 2026.02.10 | ₩315,582 | ₩332,693 | ₩313,188 | ₩323,127 | +2.39% | 332.6만 |
|---|
| 2026.02.09 | ₩314,713 | ₩323,047 | ₩313,803 | ₩316,318 | +0.51% | 295.7만 |
|---|
| 2026.02.06 | ₩311,101 | ₩320,224 | ₩310,111 | ₩316,853 | +1.85% | 328.6만 |
|---|
| 2026.02.05 | ₩315,288 | ₩321,977 | ₩307,569 | ₩309,429 | -1.86% | 249.1만 |
|---|
| 2026.02.04 | ₩311,716 | ₩317,870 | ₩296,894 | ₩316,358 | +1.49% | 445.6만 |
|---|
| 2026.02.03 | ₩368,599 | ₩375,261 | ₩308,733 | ₩313,656 | -14.91% | 684.5만 |
|---|
| 2026.02.02 | ₩360,492 | ₩373,535 | ₩359,903 | ₩370,124 | +2.67% | 220.2만 |
|---|
| 2026.01.30 | ₩364,906 | ₩365,187 | ₩350,980 | ₩354,298 | -2.91% | 185.5만 |
|---|
| 2026.01.29 | ₩358,445 | ₩369,950 | ₩357,843 | ₩364,906 | +1.80% | 216.6만 |
|---|
| 2026.01.28 | ₩356,839 | ₩364,157 | ₩355,234 | ₩355,528 | -0.37% | 150.1만 |
|---|
| 2026.01.27 | ₩359,341 | ₩363,341 | ₩355,381 | ₩356,839 | -0.70% | 213.8만 |
|---|
| 2026.01.26 | ₩364,679 | ₩366,766 | ₩359,462 | ₩360,518 | -1.14% | 187.3만 |
|---|
| 2026.01.23 | ₩369,843 | ₩374,057 | ₩360,505 | ₩362,726 | -1.92% | 157.8만 |
|---|
| 2026.01.22 | ₩366,538 | ₩379,528 | ₩366,445 | ₩374,124 | +2.07% | 186.7만 |
|---|
| 2026.01.21 | ₩362,298 | ₩367,287 | ₩354,525 | ₩363,288 | +0.27% | 239.6만 |
|---|
| 2026.01.20 | ₩370,217 | ₩373,415 | ₩363,073 | ₩364,077 | -1.66% | 234.1만 |
|---|
| 2026.01.16 | ₩393,347 | ₩395,073 | ₩380,224 | ₩381,414 | -3.03% | 163.1만 |
|---|
| 2026.01.15 | ₩390,230 | ₩397,642 | ₩390,230 | ₩393,682 | +0.88% | 132.1만 |
|---|
| 2026.01.14 | ₩400,076 | ₩400,692 | ₩376,518 | ₩388,973 | -2.78% | 182.5만 |
|---|
| 2026.01.13 | ₩390,003 | ₩401,749 | ₩389,294 | ₩401,294 | +2.90% | 131.5만 |
|---|
| 2026.01.12 | ₩392,344 | ₩393,495 | ₩386,123 | ₩390,003 | -0.60% | 123.9만 |
|---|
| 2026.01.09 | ₩405,749 | ₩406,418 | ₩393,990 | ₩396,424 | -2.30% | 114.4만 |
|---|
| 2026.01.08 | ₩397,615 | ₩404,478 | ₩394,645 | ₩403,086 | +1.38% | 165.2만 |
|---|
| 2026.01.07 | ₩398,525 | ₩401,949 | ₩395,568 | ₩397,561 | -0.24% | 136.4만 |
|---|
| 2026.01.06 | ₩383,863 | ₩401,334 | ₩383,863 | ₩400,277 | +4.28% | 181.8만 |
|---|
| 2026.01.05 | ₩378,511 | ₩387,301 | ₩370,900 | ₩384,572 | +1.60% | 112.8만 |
|---|
| 2026.01.02 | ₩378,618 | ₩380,144 | ₩372,344 | ₩378,511 | -0.03% | 192.8만 |
|---|
| 2025.12.31 | ₩380,665 | ₩383,220 | ₩377,829 | ₩379,006 | -0.44% | 94.7만 |
|---|
| 2025.12.30 | ₩383,461 | ₩385,455 | ₩381,013 | ₩381,267 | -0.57% | 76.8만 |
|---|
| 2025.12.29 | ₩383,220 | ₩385,281 | ₩381,709 | ₩383,702 | +0.13% | 97.2만 |
|---|
| 2025.12.26 | ₩383,943 | ₩387,047 | ₩383,247 | ₩384,692 | +0.20% | 53.4만 |
|---|
| 2025.12.24 | ₩384,411 | ₩386,337 | ₩382,806 | ₩383,368 | -0.27% | 32.5만 |
|---|
| 2025.12.23 | ₩385,829 | ₩389,776 | ₩384,558 | ₩385,588 | -0.06% | 118.5만 |
|---|
| 2025.12.22 | ₩390,070 | ₩390,070 | ₩382,859 | ₩387,006 | -0.79% | 115.4만 |
|---|
| 2025.12.19 | ₩383,448 | ₩391,194 | ₩382,618 | ₩386,953 | +0.91% | 305만 |
|---|
| 2025.12.18 | ₩384,518 | ₩387,809 | ₩380,879 | ₩382,057 | -0.64% | 201.2만 |
|---|
| 2025.12.17 | ₩378,552 | ₩384,384 | ₩374,886 | ₩378,351 | -0.05% | 175.9만 |
|---|
| 2025.12.16 | ₩379,207 | ₩387,943 | ₩377,093 | ₩381,294 | +0.55% | 247.6만 |
|---|
| 2025.12.15 | ₩370,592 | ₩384,585 | ₩369,321 | ₩379,194 | +2.32% | 215.8만 |
|---|
| 2025.12.12 | ₩376,572 | ₩377,963 | ₩366,244 | ₩366,833 | -2.59% | 149만 |
|---|
| 2025.12.11 | ₩365,963 | ₩378,538 | ₩365,468 | ₩376,117 | +2.77% | 230.9만 |
|---|
| 2025.12.10 | ₩352,171 | ₩368,425 | ₩351,007 | ₩366,645 | +4.11% | 254만 |
|---|
| 2025.12.09 | ₩353,722 | ₩355,060 | ₩349,201 | ₩349,522 | -1.19% | 127.2만 |
|---|
| 2025.12.08 | ₩352,679 | ₩355,635 | ₩348,171 | ₩353,722 | +0.30% | 182.5만 |
|---|
| 2025.12.05 | ₩347,850 | ₩355,930 | ₩345,830 | ₩352,411 | +1.31% | 175.4만 |
|---|
| 2025.12.04 | ₩348,719 | ₩352,679 | ₩344,652 | ₩345,656 | -0.88% | 181.7만 |
|---|
| 2025.12.03 | ₩353,080 | ₩355,849 | ₩348,585 | ₩351,060 | -0.57% | 125.6만 |
|---|
| 2025.12.02 | ₩347,823 | ₩353,709 | ₩342,204 | ₩352,773 | +1.42% | 265.4만 |
|---|
| 2025.12.01 | ₩340,465 | ₩346,993 | ₩338,913 | ₩346,418 | +1.75% | 140.2만 |
|---|
| 2025.11.28 | ₩344,786 | ₩345,830 | ₩340,773 | ₩342,057 | -0.79% | 77.4만 |
|---|
| 2025.11.26 | ₩344,518 | ₩347,649 | ₩343,274 | ₩344,639 | +0.03% | 124.7만 |
|---|
| 2025.11.25 | ₩336,679 | ₩346,258 | ₩335,141 | ₩345,335 | +2.57% | 315.3만 |
|---|
| 2025.11.24 | ₩331,636 | ₩337,522 | ₩331,087 | ₩333,295 | +0.50% | 291.2만 |
|---|
| 2025.11.21 | ₩319,408 | ₩333,040 | ₩317,977 | ₩331,087 | +3.66% | 487.1만 |
|---|
| 2025.11.20 | ₩324,425 | ₩325,977 | ₩313,495 | ₩314,071 | -3.19% | 189.4만 |
|---|
| 2025.11.19 | ₩322,097 | ₩326,592 | ₩318,418 | ₩321,014 | -0.34% | 206.8만 |
|---|
| 2025.11.18 | ₩323,770 | ₩331,502 | ₩320,773 | ₩321,067 | -0.83% | 302.9만 |
|---|
| 2025.11.17 | ₩352,893 | ₩356,117 | ₩323,074 | ₩326,632 | -7.44% | 504.5만 |
|---|
| 2025.11.14 | ₩356,853 | ₩358,391 | ₩348,304 | ₩354,057 | -0.78% | 211.2만 |
|---|
| 2025.11.13 | ₩364,946 | ₩374,057 | ₩356,117 | ₩357,655 | -2.00% | 265.9만 |
|---|
| 2025.11.12 | ₩358,793 | ₩370,873 | ₩357,294 | ₩366,083 | +2.03% | 268.4만 |
|---|
| 2025.11.11 | ₩358,525 | ₩360,385 | ₩353,375 | ₩354,940 | -1.00% | 239.9만 |
|---|
| 2025.11.10 | ₩350,900 | ₩361,495 | ₩348,599 | ₩358,579 | +2.19% | 331.2만 |
|---|
| 2025.11.07 | ₩330,432 | ₩353,441 | ₩328,786 | ₩345,482 | +4.55% | 765.4만 |
|---|
| 2025.11.06 | ₩287,863 | ₩297,683 | ₩285,148 | ₩293,910 | +2.10% | 432.5만 |
|---|
| 2025.11.05 | ₩281,576 | ₩288,372 | ₩278,847 | ₩286,031 | +1.58% | 167.8만 |
|---|
| 2025.11.04 | ₩285,870 | ₩290,138 | ₩281,456 | ₩283,783 | -0.73% | 152.8만 |
|---|
| 2025.11.03 | ₩292,787 | ₩293,803 | ₩280,947 | ₩288,439 | -1.48% | 189.5만 |
|---|
| 2025.10.31 | ₩294,700 | ₩297,883 | ₩290,713 | ₩294,312 | -0.13% | 131.5만 |
|---|
| 2025.10.30 | ₩293,308 | ₩300,372 | ₩291,690 | ₩294,940 | +0.56% | 124.9만 |
|---|
| 2025.10.29 | ₩306,405 | ₩306,713 | ₩289,322 | ₩293,991 | -4.05% | 193.2만 |
|---|
| 2025.10.28 | ₩295,743 | ₩302,847 | ₩293,375 | ₩301,402 | +1.91% | 152.6만 |
|---|
| 2025.10.27 | ₩293,215 | ₩299,409 | ₩292,907 | ₩297,656 | +1.51% | 138.2만 |
|---|
| 2025.10.24 | ₩290,472 | ₩294,312 | ₩287,743 | ₩292,773 | +0.79% | 122.8만 |
|---|
| 2025.10.23 | ₩301,322 | ₩306,285 | ₩285,683 | ₩288,492 | -4.26% | 267.8만 |
|---|
| 2025.10.22 | ₩301,536 | ₩304,840 | ₩299,823 | ₩302,860 | +0.44% | 131만 |
|---|
| 2025.10.21 | ₩291,556 | ₩304,104 | ₩291,556 | ₩302,526 | +3.76% | 161.2만 |
|---|
| 2025.10.20 | ₩288,158 | ₩293,991 | ₩288,158 | ₩291,970 | +1.32% | 98.9만 |
|---|
| 2025.10.17 | ₩285,964 | ₩289,750 | ₩284,425 | ₩287,302 | +0.47% | 161.8만 |
|---|
| 2025.10.16 | ₩291,997 | ₩293,750 | ₩281,870 | ₩285,710 | -2.15% | 184.7만 |
|---|
| 2025.10.15 | ₩300,666 | ₩301,388 | ₩287,877 | ₩292,211 | -2.81% | 254.7만 |
|---|
| 2025.10.14 | ₩283,770 | ₩300,412 | ₩283,770 | ₩298,485 | +5.19% | 145.4만 |
|---|
| 2025.10.13 | ₩284,345 | ₩290,124 | ₩282,553 | ₩288,479 | +1.45% | 149.8만 |
|---|
| 2025.10.10 | ₩288,292 | ₩291,663 | ₩280,666 | ₩281,375 | -2.40% | 130.5만 |
|---|