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 | ₩365,028 | ₩368,905 | ₩360,587 | ₩367,885 | +0.78% | 123.3만 |
| 2026.10.08 | ₩347,520 | ₩365,953 | ₩346,850 | ₩362,398 | +4.28% | 194.2만 |
| 2026.10.07 | ₩340,759 | ₩350,083 | ₩340,759 | ₩347,279 | +1.91% | 130.6만 |
| 2026.10.06 | ₩350,955 | ₩358,038 | ₩339,632 | ₩348,902 | -0.58% | 166.3만 |
| 2026.10.05 | ₩356,308 | ₩359,541 | ₩345,468 | ₩349,036 | -2.04% | 129.2만 |
| 2026.10.02 | ₩356,106 | ₩360,949 | ₩350,512 | ₩355,516 | -0.17% | 142.8만 |
| 2026.10.01 | ₩355,046 | ₩360,373 | ₩349,479 | ₩352,390 | -0.75% | 144.1만 |
| 2026.09.30 | ₩354,845 | ₩360,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩353,316 |
| -0.43% |
| 241.1만 |
| 2026.09.29 | ₩354,201 | ₩358,213 | ₩342,194 | ₩357,300 | +0.87% | 272.3만 |
|---|
| 2026.09.28 | ₩348,822 | ₩357,730 | ₩345,079 | ₩354,483 | +1.62% | 181.1만 |
|---|
| 2026.09.25 | ₩351,693 | ₩361,231 | ₩350,217 | ₩354,403 | +0.77% | 206.4만 |
|---|
| 2026.09.24 | ₩349,546 | ₩359,729 | ₩344,113 | ₩351,156 | +0.46% | 227.6만 |
|---|
| 2026.09.23 | ₩372,956 | ₩372,956 | ₩345,709 | ₩347,520 | -6.82% | 510.2만 |
|---|
| 2026.09.22 | ₩382,683 | ₩385,192 | ₩353,074 | ₩376,579 | -1.60% | 626.8만 |
|---|
| 2026.09.21 | ₩374,687 | ₩380,536 | ₩373,533 | ₩377,008 | +0.62% | 170.5만 |
|---|
| 2026.09.18 | ₩381,596 | ₩385,688 | ₩371,186 | ₩374,768 | -1.79% | 334.8만 |
|---|
| 2026.09.17 | ₩388,867 | ₩392,262 | ₩376,780 | ₩381,744 | -1.83% | 166.2만 |
|---|
| 2026.09.16 | ₩389,431 | ₩391,430 | ₩384,185 | ₩384,990 | -1.14% | 195.6만 |
|---|
| 2026.09.15 | ₩382,025 | ₩395,548 | ₩381,985 | ₩393,187 | +2.92% | 206.2만 |
|---|
| 2026.09.14 | ₩381,811 | ₩392,973 | ₩378,068 | ₩386,184 | +1.15% | 172.8만 |
|---|
| 2026.09.11 | ₩376,310 | ₩379,195 | ₩369,294 | ₩376,753 | +0.12% | 136.5만 |
|---|
| 2026.09.10 | ₩361,687 | ₩380,630 | ₩359,299 | ₩371,454 | +2.70% | 180.2만 |
|---|
| 2026.09.09 | ₩357,394 | ₩368,087 | ₩350,727 | ₩365,712 | +2.33% | 269.3만 |
|---|
| 2026.09.08 | ₩397,776 | ₩397,776 | ₩364,451 | ₩368,328 | -7.40% | 344만 |
|---|
| 2026.09.04 | ₩405,436 | ₩406,496 | ₩396,716 | ₩399,842 | -1.38% | 184.6만 |
|---|
| 2026.09.03 | ₩416,182 | ₩421,427 | ₩404,993 | ₩406,684 | -2.28% | 160.8만 |
|---|
| 2026.09.02 | ₩411,419 | ₩422,259 | ₩409,246 | ₩413,284 | +0.45% | 152.4만 |
|---|
| 2026.09.01 | ₩420,247 | ₩423,064 | ₩406,214 | ₩408,146 | -2.88% | 234.7만 |
|---|
| 2026.08.31 | ₩436,332 | ₩439,311 | ₩425,036 | ₩425,439 | -2.50% | 134.4만 |
|---|
| 2026.08.28 | ₩428,484 | ₩442,342 | ₩424,285 | ₩441,967 | +3.15% | 96.9만 |
|---|
| 2026.08.27 | ₩447,239 | ₩447,239 | ₩423,118 | ₩427,854 | -4.33% | 168.3만 |
|---|
| 2026.08.26 | ₩454,792 | ₩458,817 | ₩447,038 | ₩447,333 | -1.64% | 118.6만 |
|---|
| 2026.08.25 | ₩452,109 | ₩456,791 | ₩446,971 | ₩453,410 | +0.29% | 97.6만 |
|---|
| 2026.08.24 | ₩434,065 | ₩457,596 | ₩434,065 | ₩454,967 | +4.82% | 156.3만 |
|---|
| 2026.08.21 | ₩440,639 | ₩441,363 | ₩430,201 | ₩431,489 | -2.08% | 136.2만 |
|---|
| 2026.08.20 | ₩438,264 | ₩440,867 | ₩433,005 | ₩434,897 | -0.77% | 93.4만 |
|---|
| 2026.08.19 | ₩434,843 | ₩449,238 | ₩433,636 | ₩437,714 | +0.66% | 121.3만 |
|---|
| 2026.08.18 | ₩424,969 | ₩439,887 | ₩424,929 | ₩431,207 | +1.47% | 101.4만 |
|---|
| 2026.08.17 | ₩443,389 | ₩449,426 | ₩425,747 | ₩427,290 | -3.63% | 225.1만 |
|---|
| 2026.08.14 | ₩441,390 | ₩447,065 | ₩439,874 | ₩446,327 | +1.12% | 133.4만 |
|---|
| 2026.08.13 | ₩436,882 | ₩442,128 | ₩427,760 | ₩440,451 | +0.82% | 83.3만 |
|---|
| 2026.08.12 | ₩429,477 | ₩441,725 | ₩424,057 | ₩436,775 | +1.70% | 163.2만 |
|---|
| 2026.08.11 | ₩417,108 | ₩437,110 | ₩417,108 | ₩430,738 | +3.27% | 141.6만 |
|---|
| 2026.08.10 | ₩412,573 | ₩421,776 | ₩408,106 | ₩421,266 | +2.11% | 135.6만 |
|---|
| 2026.08.07 | ₩417,872 | ₩422,313 | ₩408,978 | ₩416,799 | -0.26% | 162만 |
|---|
| 2026.08.06 | ₩436,010 | ₩444,476 | ₩410,413 | ₩411,285 | -5.67% | 233.5만 |
|---|
| 2026.08.05 | ₩433,327 | ₩438,680 | ₩420,529 | ₩428,846 | -1.03% | 301.8만 |
|---|
| 2026.08.04 | ₩402,578 | ₩419,576 | ₩400,727 | ₩418,650 | +3.99% | 220.7만 |
|---|
| 2026.08.03 | ₩407,059 | ₩412,184 | ₩399,520 | ₩399,828 | -1.78% | 216.9만 |
|---|
| 2026.07.31 | ₩389,646 | ₩398,943 | ₩385,903 | ₩395,414 | +1.48% | 112.5만 |
|---|
| 2026.07.30 | ₩401,881 | ₩403,920 | ₩385,245 | ₩392,986 | -2.21% | 173.7만 |
|---|
| 2026.07.29 | ₩391,121 | ₩419,106 | ₩389,914 | ₩408,199 | +4.37% | 249.5만 |
|---|
| 2026.07.28 | ₩378,900 | ₩397,977 | ₩375,532 | ₩396,823 | +4.73% | 144.7만 |
|---|
| 2026.07.27 | ₩355,529 | ₩376,659 | ₩355,529 | ₩373,453 | +5.04% | 127.3만 |
|---|
| 2026.07.24 | ₩348,164 | ₩357,663 | ₩346,460 | ₩348,728 | +0.16% | 123.1만 |
|---|
| 2026.07.23 | ₩344,918 | ₩349,077 | ₩336,895 | ₩345,602 | +0.20% | 121.4만 |
|---|
| 2026.07.22 | ₩356,630 | ₩357,233 | ₩348,352 | ₩350,257 | -1.79% | 91.6만 |
|---|
| 2026.07.21 | ₩354,322 | ₩360,869 | ₩349,144 | ₩355,436 | +0.31% | 197.5만 |
|---|
| 2026.07.20 | ₩359,581 | ₩361,660 | ₩353,557 | ₩355,623 | -1.10% | 161.6만 |
|---|
| 2026.07.17 | ₩361,298 | ₩366,249 | ₩354,979 | ₩360,574 | -0.20% | 159.7만 |
|---|
| 2026.07.16 | ₩363,083 | ₩365,444 | ₩352,994 | ₩363,498 | +0.11% | 131.6만 |
|---|
| 2026.07.15 | ₩357,756 | ₩364,424 | ₩353,960 | ₩358,347 | +0.16% | 137.3만 |
|---|
| 2026.07.14 | ₩351,532 | ₩364,746 | ₩348,808 | ₩357,233 | +1.62% | 108.3만 |
|---|
| 2026.07.13 | ₩363,056 | ₩368,516 | ₩353,504 | ₩356,361 | -1.84% | 160.6만 |
|---|
| 2026.07.10 | ₩359,246 | ₩366,450 | ₩358,615 | ₩363,337 | +1.14% | 102.6만 |
|---|
| 2026.07.09 | ₩348,272 | ₩360,225 | ₩340,303 | ₩359,246 | +3.15% | 232.2만 |
|---|
| 2026.07.08 | ₩356,925 | ₩358,199 | ₩341,671 | ₩349,224 | -2.16% | 150.2만 |
|---|
| 2026.07.07 | ₩364,290 | ₩370,018 | ₩360,440 | ₩362,049 | -0.62% | 123.9만 |
|---|
| 2026.07.06 | ₩360,466 | ₩362,935 | ₩354,040 | ₩357,877 | -0.72% | 136.2만 |
|---|
| 2026.07.02 | ₩356,281 | ₩361,406 | ₩353,168 | ₩360,466 | +1.17% | 124.7만 |
|---|
| 2026.07.01 | ₩351,465 | ₩360,185 | ₩344,086 | ₩354,899 | +0.98% | 114.9만 |
|---|
| 2026.06.30 | ₩349,734 | ₩351,921 | ₩340,558 | ₩343,281 | -1.85% | 131.1만 |
|---|
| 2026.06.29 | ₩355,516 | ₩364,357 | ₩351,679 | ₩355,892 | +0.11% | 152만 |
|---|
| 2026.06.26 | ₩335,553 | ₩355,234 | ₩334,427 | ₩352,565 | +5.07% | 215.4만 |
|---|
| 2026.06.25 | ₩349,144 | ₩352,685 | ₩336,130 | ₩336,667 | -3.57% | 176.6만 |
|---|
| 2026.06.24 | ₩333,313 | ₩362,908 | ₩332,454 | ₩351,693 | +5.51% | 303.8만 |
|---|
| 2026.06.23 | ₩319,267 | ₩329,476 | ₩319,267 | ₩328,779 | +2.98% | 169.2만 |
|---|
| 2026.06.22 | ₩321,547 | ₩325,264 | ₩311,942 | ₩319,320 | -0.69% | 158.1만 |
|---|
| 2026.06.18 | ₩324,727 | ₩327,021 | ₩320,434 | ₩323,184 | -0.48% | 302.4만 |
|---|
| 2026.06.17 | ₩324,499 | ₩327,826 | ₩320,380 | ₩321,266 | -1.00% | 117.4만 |
|---|
| 2026.06.16 | ₩318,073 | ₩330,697 | ₩318,073 | ₩326,753 | +2.73% | 177.9만 |
|---|
| 2026.06.15 | ₩308,427 | ₩321,293 | ₩307,528 | ₩317,925 | +3.08% | 167.5만 |
|---|
| 2026.06.12 | ₩303,664 | ₩308,212 | ₩295,803 | ₩301,706 | -0.65% | 125.7만 |
|---|
| 2026.06.11 | ₩293,401 | ₩301,813 | ₩290,021 | ₩301,397 | +2.73% | 115.9만 |
|---|
| 2026.06.10 | ₩310,305 | ₩310,305 | ₩293,133 | ₩293,723 | -5.34% | 179.9만 |
|---|
| 2026.06.09 | ₩303,061 | ₩315,054 | ₩303,061 | ₩309,983 | +2.28% | 148.1만 |
|---|
| 2026.06.08 | ₩305,717 | ₩308,105 | ₩300,364 | ₩303,061 | -0.87% | 127.6만 |
|---|
| 2026.06.05 | ₩305,878 | ₩314,531 | ₩304,778 | ₩307,059 | +0.39% | 183.8만 |
|---|
| 2026.06.04 | ₩304,872 | ₩314,531 | ₩302,658 | ₩304,778 | -0.03% | 148만 |
|---|
| 2026.06.03 | ₩302,189 | ₩306,388 | ₩299,653 | ₩302,403 | +0.07% | 160.3만 |
|---|
| 2026.06.02 | ₩303,892 | ₩305,194 | ₩294,515 | ₩303,691 | -0.07% | 130.3만 |
|---|
| 2026.06.01 | ₩306,522 | ₩308,977 | ₩297,211 | ₩306,374 | -0.05% | 148.3만 |
|---|
| 2026.05.29 | ₩307,501 | ₩308,440 | ₩300,968 | ₩302,913 | -1.49% | 221만 |
|---|
| 2026.05.28 | ₩303,718 | ₩307,448 | ₩299,479 | ₩305,274 | +0.51% | 97.5만 |
|---|
| 2026.05.27 | ₩301,826 | ₩311,352 | ₩300,767 | ₩303,946 | +0.70% | 139.4만 |
|---|
| 2026.05.26 | ₩287,029 | ₩299,962 | ₩286,680 | ₩299,130 | +4.22% | 161.1만 |
|---|
| 2026.05.22 | ₩292,704 | ₩296,903 | ₩282,870 | ₩287,968 | -1.62% | 155만 |
|---|
| 2026.05.21 | ₩287,096 | ₩294,126 | ₩281,743 | ₩292,623 | +1.93% | 128.3만 |
|---|
| 2026.05.20 | ₩288,236 | ₩292,596 | ₩276,833 | ₩291,912 | +1.28% | 170.7만 |
|---|
| 2026.05.19 | ₩290,436 | ₩300,217 | ₩286,224 | ₩288,438 | -0.69% | 183.8만 |
|---|
| 2026.05.18 | ₩289,162 | ₩296,916 | ₩286,452 | ₩288,424 | -0.26% | 159.2만 |
|---|
| 2026.05.15 | ₩290,450 | ₩296,702 | ₩288,531 | ₩292,100 | +0.57% | 138만 |
|---|
| 2026.05.14 | ₩290,973 | ₩296,393 | ₩287,566 | ₩291,349 | +0.13% | 131.9만 |
|---|
| 2026.05.13 | ₩294,179 | ₩296,836 | ₩287,780 | ₩291,859 | -0.79% | 197.4만 |
|---|
| 2026.05.12 | ₩298,620 | ₩301,491 | ₩295,306 | ₩297,131 | -0.50% | 186.5만 |
|---|
| 2026.05.11 | ₩301,759 | ₩309,675 | ₩294,394 | ₩297,104 | -1.54% | 293.8만 |
|---|
| 2026.05.08 | ₩311,928 | ₩319,723 | ₩304,134 | ₩308,534 | -1.09% | 419만 |
|---|
| 2026.05.07 | ₩331,663 | ₩342,167 | ₩327,397 | ₩339,135 | +2.25% | 329.2만 |
|---|
| 2026.05.06 | ₩345,253 | ₩345,253 | ₩326,820 | ₩330,912 | -4.15% | 179.7만 |
|---|
| 2026.05.05 | ₩332,991 | ₩337,204 | ₩328,349 | ₩333,581 | +0.18% | 102.9만 |
|---|
| 2026.05.04 | ₩338,478 | ₩342,248 | ₩330,549 | ₩330,697 | -2.30% | 98.6만 |
|---|
| 2026.05.01 | ₩336,090 | ₩339,270 | ₩331,462 | ₩337,861 | +0.53% | 71.1만 |
|---|
| 2026.04.30 | ₩336,882 | ₩341,725 | ₩332,280 | ₩333,206 | -1.09% | 123만 |
|---|
| 2026.04.29 | ₩314,464 | ₩338,102 | ₩313,257 | ₩336,157 | +6.90% | 203만 |
|---|
| 2026.04.28 | ₩328,282 | ₩331,636 | ₩319,294 | ₩324,888 | -1.03% | 169.9만 |
|---|
| 2026.04.27 | ₩332,495 | ₩338,800 | ₩328,497 | ₩328,980 | -1.06% | 119.6만 |
|---|
| 2026.04.24 | ₩333,380 | ₩339,994 | ₩331,891 | ₩337,324 | +1.18% | 87.6만 |
|---|
| 2026.04.23 | ₩344,113 | ₩345,454 | ₩330,388 | ₩335,889 | -2.39% | 169.7만 |
|---|
| 2026.04.22 | ₩368,704 | ₩369,965 | ₩351,679 | ₩354,979 | -3.72% | 151만 |
|---|
| 2026.04.21 | ₩367,335 | ₩375,318 | ₩363,726 | ₩367,322 | -0.00% | 153.5만 |
|---|
| 2026.04.20 | ₩355,503 | ₩366,973 | ₩353,209 | ₩366,571 | +3.11% | 148.6만 |
|---|
| 2026.04.17 | ₩351,773 | ₩361,754 | ₩349,680 | ₩356,643 | +1.38% | 188.3만 |
|---|
| 2026.04.16 | ₩348,285 | ₩350,566 | ₩338,961 | ₩341,336 | -2.00% | 106.4만 |
|---|
| 2026.04.15 | ₩334,440 | ₩348,137 | ₩333,648 | ₩345,374 | +3.27% | 142.7만 |
|---|
| 2026.04.14 | ₩328,175 | ₩338,237 | ₩326,498 | ₩333,474 | +1.61% | 211.2만 |
|---|
| 2026.04.13 | ₩304,496 | ₩322,473 | ₩301,491 | ₩322,259 | +5.83% | 210.2만 |
|---|
| 2026.04.10 | ₩310,681 | ₩313,485 | ₩301,733 | ₩305,999 | -1.51% | 138.6만 |
|---|
| 2026.04.09 | ₩315,229 | ₩316,248 | ₩302,698 | ₩308,910 | -2.00% | 154.9만 |
|---|
| 2026.04.08 | ₩321,977 | ₩335,044 | ₩317,147 | ₩317,818 | -1.29% | 199만 |
|---|
| 2026.04.07 | ₩304,027 | ₩308,427 | ₩299,599 | ₩300,914 | -1.02% | 198만 |
|---|
| 2026.04.06 | ₩302,578 | ₩307,595 | ₩299,868 | ₩307,273 | +1.55% | 138.4만 |
|---|
| 2026.04.02 | ₩296,178 | ₩309,272 | ₩293,334 | ₩302,256 | +2.05% | 164.3만 |
|---|
| 2026.04.01 | ₩312,130 | ₩314,786 | ₩296,044 | ₩305,435 | -2.14% | 162.3만 |
|---|
| 2026.03.31 | ₩307,152 | ₩314,008 | ₩300,378 | ₩309,755 | +0.85% | 193.9만 |
|---|
| 2026.03.30 | ₩315,510 | ₩317,187 | ₩302,739 | ₩303,879 | -3.69% | 156.9만 |
|---|
| 2026.03.27 | ₩313,015 | ₩314,276 | ₩296,889 | ₩302,940 | -3.22% | 116.5만 |
|---|
| 2026.03.26 | ₩312,559 | ₩319,508 | ₩309,540 | ₩312,371 | -0.06% | 119만 |
|---|
| 2026.03.25 | ₩318,408 | ₩329,409 | ₩309,366 | ₩316,959 | -0.46% | 150.8만 |
|---|
| 2026.03.24 | ₩315,578 | ₩319,159 | ₩305,475 | ₩317,939 | +0.75% | 170.4만 |
|---|
| 2026.03.23 | ₩320,568 | ₩324,767 | ₩314,115 | ₩317,483 | -0.96% | 199.2만 |
|---|
| 2026.03.20 | ₩320,005 | ₩320,541 | ₩309,031 | ₩315,510 | -1.40% | 486.7만 |
|---|
| 2026.03.19 | ₩312,304 | ₩327,424 | ₩312,304 | ₩321,185 | +2.84% | 174.2만 |
|---|
| 2026.03.18 | ₩317,805 | ₩325,062 | ₩315,202 | ₩322,030 | +1.33% | 135.7만 |
|---|
| 2026.03.17 | ₩316,865 | ₩332,522 | ₩316,154 | ₩323,654 | +2.14% | 204.7만 |
|---|
| 2026.03.16 | ₩307,702 | ₩313,659 | ₩307,434 | ₩310,520 | +0.92% | 154만 |
|---|
| 2026.03.13 | ₩308,212 | ₩314,290 | ₩303,731 | ₩306,374 | -0.60% | 119.7만 |
|---|
| 2026.03.12 | ₩305,905 | ₩309,876 | ₩303,651 | ₩305,408 | -0.16% | 128.4만 |
|---|
| 2026.03.11 | ₩312,532 | ₩318,381 | ₩300,686 | ₩309,031 | -1.12% | 160.1만 |
|---|
| 2026.03.10 | ₩323,090 | ₩323,318 | ₩303,530 | ₩310,788 | -3.81% | 238.3만 |
|---|
| 2026.03.09 | ₩326,484 | ₩329,731 | ₩308,333 | ₩324,043 | -0.75% | 304.2만 |
|---|
| 2026.03.06 | ₩326,149 | ₩337,968 | ₩319,535 | ₩334,883 | +2.68% | 361.9만 |
|---|
| 2026.03.05 | ₩315,269 | ₩338,384 | ₩315,269 | ₩337,459 | +7.04% | 805.8만 |
|---|
| 2026.03.04 | ₩292,892 | ₩301,692 | ₩291,134 | ₩297,466 | +1.56% | 244.3만 |
|---|
| 2026.03.03 | ₩276,310 | ₩292,113 | ₩275,626 | ₩288,625 | +4.46% | 209만 |
|---|
| 2026.03.02 | ₩279,462 | ₩289,564 | ₩272,580 | ₩286,076 | +2.37% | 317.9만 |
|---|
| 2026.02.27 | ₩281,609 | ₩291,952 | ₩278,577 | ₩289,363 | +2.75% | 382.1만 |
|---|
| 2026.02.26 | ₩274,941 | ₩292,945 | ₩274,888 | ₩292,368 | +6.34% | 405.8만 |
|---|
| 2026.02.25 | ₩271,212 | ₩274,566 | ₩265,403 | ₩273,331 | +0.78% | 298.8만 |
|---|
| 2026.02.24 | ₩255,140 | ₩267,630 | ₩254,684 | ₩265,792 | +4.17% | 359.8만 |
|---|
| 2026.02.23 | ₩268,247 | ₩268,810 | ₩248,647 | ₩252,899 | -5.72% | 479.1만 |
|---|
| 2026.02.20 | ₩268,126 | ₩277,074 | ₩263,632 | ₩272,983 | +1.81% | 360.1만 |
|---|
| 2026.02.19 | ₩270,608 | ₩270,608 | ₩258,816 | ₩267,992 | -0.97% | 504.5만 |
|---|
| 2026.02.18 | ₩266,986 | ₩278,000 | ₩265,617 | ₩273,399 | +2.40% | 417.2만 |
|---|
| 2026.02.17 | ₩284,426 | ₩284,641 | ₩266,074 | ₩268,877 | -5.47% | 568.8만 |
|---|
| 2026.02.13 | ₩284,413 | ₩293,697 | ₩273,586 | ₩285,312 | +0.32% | 614.9만 |
|---|
| 2026.02.12 | ₩321,158 | ₩332,911 | ₩294,662 | ₩304,858 | -5.08% | 614.4만 |
|---|
| 2026.02.11 | ₩324,070 | ₩329,812 | ₩312,800 | ₩313,391 | -3.30% | 338.1만 |
|---|
| 2026.02.10 | ₩316,476 | ₩333,635 | ₩314,075 | ₩324,043 | +2.39% | 332.6만 |
|---|
| 2026.02.09 | ₩315,604 | ₩323,962 | ₩314,692 | ₩317,214 | +0.51% | 295.7만 |
|---|
| 2026.02.06 | ₩311,982 | ₩321,132 | ₩310,989 | ₩317,751 | +1.85% | 328.6만 |
|---|
| 2026.02.05 | ₩316,181 | ₩322,889 | ₩308,440 | ₩310,305 | -1.86% | 249.1만 |
|---|
| 2026.02.04 | ₩312,599 | ₩318,770 | ₩297,735 | ₩317,254 | +1.49% | 445.6만 |
|---|
| 2026.02.03 | ₩369,643 | ₩376,324 | ₩309,608 | ₩314,545 | -14.91% | 684.5만 |
|---|
| 2026.02.02 | ₩361,513 | ₩374,593 | ₩360,923 | ₩371,172 | +2.67% | 220.2만 |
|---|
| 2026.01.30 | ₩365,940 | ₩366,222 | ₩351,974 | ₩355,301 | -2.91% | 185.5만 |
|---|
| 2026.01.29 | ₩359,460 | ₩370,998 | ₩358,857 | ₩365,940 | +1.80% | 216.6만 |
|---|
| 2026.01.28 | ₩357,850 | ₩365,189 | ₩356,241 | ₩356,536 | -0.37% | 150.1만 |
|---|
| 2026.01.27 | ₩360,359 | ₩364,370 | ₩356,388 | ₩357,850 | -0.70% | 213.8만 |
|---|
| 2026.01.26 | ₩365,712 | ₩367,805 | ₩360,480 | ₩361,540 | -1.14% | 187.3만 |
|---|
| 2026.01.23 | ₩370,890 | ₩375,116 | ₩361,526 | ₩363,753 | -1.92% | 157.8만 |
|---|
| 2026.01.22 | ₩367,577 | ₩380,603 | ₩367,483 | ₩375,183 | +2.07% | 186.7만 |
|---|
| 2026.01.21 | ₩363,324 | ₩368,328 | ₩355,529 | ₩364,317 | +0.27% | 239.6만 |
|---|
| 2026.01.20 | ₩371,266 | ₩374,472 | ₩364,102 | ₩365,108 | -1.66% | 234.1만 |
|---|
| 2026.01.16 | ₩394,462 | ₩396,192 | ₩381,301 | ₩382,495 | -3.03% | 163.1만 |
|---|
| 2026.01.15 | ₩391,336 | ₩398,768 | ₩391,336 | ₩394,797 | +0.88% | 132.1만 |
|---|
| 2026.01.14 | ₩401,210 | ₩401,827 | ₩377,585 | ₩390,075 | -2.78% | 182.5만 |
|---|
| 2026.01.13 | ₩391,108 | ₩402,887 | ₩390,397 | ₩402,431 | +2.90% | 131.5만 |
|---|
| 2026.01.12 | ₩393,456 | ₩394,609 | ₩387,217 | ₩391,108 | -0.60% | 123.9만 |
|---|
| 2026.01.09 | ₩406,898 | ₩407,569 | ₩395,106 | ₩397,547 | -2.30% | 114.4만 |
|---|
| 2026.01.08 | ₩398,741 | ₩405,624 | ₩395,763 | ₩404,228 | +1.38% | 165.2만 |
|---|
| 2026.01.07 | ₩399,654 | ₩403,088 | ₩396,689 | ₩398,688 | -0.24% | 136.4만 |
|---|
| 2026.01.06 | ₩384,950 | ₩402,471 | ₩384,950 | ₩401,411 | +4.28% | 181.8만 |
|---|
| 2026.01.05 | ₩379,584 | ₩388,398 | ₩371,950 | ₩385,661 | +1.60% | 112.8만 |
|---|
| 2026.01.02 | ₩379,691 | ₩381,221 | ₩373,399 | ₩379,584 | -0.03% | 192.8만 |
|---|
| 2025.12.31 | ₩381,744 | ₩384,306 | ₩378,900 | ₩380,080 | -0.44% | 94.7만 |
|---|
| 2025.12.30 | ₩384,548 | ₩386,547 | ₩382,093 | ₩382,347 | -0.57% | 76.8만 |
|---|
| 2025.12.29 | ₩384,306 | ₩386,372 | ₩382,790 | ₩384,789 | +0.13% | 97.2만 |
|---|
| 2025.12.26 | ₩385,031 | ₩388,143 | ₩384,333 | ₩385,782 | +0.20% | 53.4만 |
|---|
| 2025.12.24 | ₩385,500 | ₩387,432 | ₩383,890 | ₩384,454 | -0.27% | 32.5만 |
|---|
| 2025.12.23 | ₩386,922 | ₩390,880 | ₩385,648 | ₩386,681 | -0.06% | 118.5만 |
|---|
| 2025.12.22 | ₩391,175 | ₩391,175 | ₩383,944 | ₩388,103 | -0.79% | 115.4만 |
|---|
| 2025.12.19 | ₩384,534 | ₩392,302 | ₩383,702 | ₩388,049 | +0.91% | 305만 |
|---|
| 2025.12.18 | ₩385,607 | ₩388,908 | ₩381,958 | ₩383,139 | -0.64% | 201.2만 |
|---|
| 2025.12.17 | ₩379,624 | ₩385,473 | ₩375,948 | ₩379,423 | -0.05% | 175.9만 |
|---|
| 2025.12.16 | ₩380,281 | ₩389,042 | ₩378,162 | ₩382,374 | +0.55% | 247.6만 |
|---|
| 2025.12.15 | ₩371,642 | ₩385,675 | ₩370,367 | ₩380,268 | +2.32% | 215.8만 |
|---|
| 2025.12.12 | ₩377,639 | ₩379,034 | ₩367,282 | ₩367,872 | -2.59% | 149만 |
|---|
| 2025.12.11 | ₩367,000 | ₩379,611 | ₩366,504 | ₩377,182 | +2.77% | 230.9만 |
|---|
| 2025.12.10 | ₩353,168 | ₩369,468 | ₩352,001 | ₩367,684 | +4.11% | 254만 |
|---|
| 2025.12.09 | ₩354,725 | ₩356,066 | ₩350,190 | ₩350,512 | -1.19% | 127.2만 |
|---|
| 2025.12.08 | ₩353,678 | ₩356,643 | ₩349,157 | ₩354,725 | +0.30% | 182.5만 |
|---|
| 2025.12.05 | ₩348,835 | ₩356,938 | ₩346,809 | ₩353,410 | +1.31% | 175.4만 |
|---|
| 2025.12.04 | ₩349,707 | ₩353,678 | ₩345,629 | ₩346,635 | -0.88% | 181.7만 |
|---|
| 2025.12.03 | ₩354,081 | ₩356,858 | ₩349,573 | ₩352,055 | -0.57% | 125.6만 |
|---|
| 2025.12.02 | ₩348,808 | ₩354,711 | ₩343,174 | ₩353,772 | +1.42% | 265.4만 |
|---|
| 2025.12.01 | ₩341,430 | ₩347,976 | ₩339,873 | ₩347,400 | +1.75% | 140.2만 |
|---|
| 2025.11.28 | ₩345,763 | ₩346,809 | ₩341,738 | ₩343,026 | -0.79% | 77.4만 |
|---|
| 2025.11.26 | ₩345,495 | ₩348,634 | ₩344,247 | ₩345,615 | +0.03% | 124.7만 |
|---|
| 2025.11.25 | ₩337,633 | ₩347,239 | ₩336,090 | ₩346,313 | +2.57% | 315.3만 |
|---|
| 2025.11.24 | ₩332,575 | ₩338,478 | ₩332,025 | ₩334,239 | +0.50% | 291.2만 |
|---|
| 2025.11.21 | ₩320,313 | ₩333,984 | ₩318,878 | ₩332,025 | +3.66% | 487.1만 |
|---|
| 2025.11.20 | ₩325,344 | ₩326,900 | ₩314,384 | ₩314,960 | -3.19% | 189.4만 |
|---|
| 2025.11.19 | ₩323,010 | ₩327,517 | ₩319,320 | ₩321,923 | -0.34% | 206.8만 |
|---|
| 2025.11.18 | ₩324,687 | ₩332,441 | ₩321,682 | ₩321,977 | -0.83% | 302.9만 |
|---|
| 2025.11.17 | ₩353,893 | ₩357,126 | ₩323,989 | ₩327,558 | -7.44% | 504.5만 |
|---|
| 2025.11.14 | ₩357,864 | ₩359,407 | ₩349,291 | ₩355,060 | -0.78% | 211.2만 |
|---|
| 2025.11.13 | ₩365,980 | ₩375,116 | ₩357,126 | ₩358,669 | -2.00% | 265.9만 |
|---|
| 2025.11.12 | ₩359,809 | ₩371,923 | ₩358,306 | ₩367,121 | +2.03% | 268.4만 |
|---|
| 2025.11.11 | ₩359,541 | ₩361,406 | ₩354,376 | ₩355,945 | -1.00% | 239.9만 |
|---|
| 2025.11.10 | ₩351,894 | ₩362,519 | ₩349,586 | ₩359,594 | +2.19% | 331.2만 |
|---|
| 2025.11.07 | ₩331,368 | ₩354,443 | ₩329,718 | ₩346,460 | +4.55% | 765.4만 |
|---|
| 2025.11.06 | ₩288,679 | ₩298,526 | ₩285,956 | ₩294,743 | +2.10% | 432.5만 |
|---|
| 2025.11.05 | ₩282,374 | ₩289,189 | ₩279,637 | ₩286,841 | +1.58% | 167.8만 |
|---|
| 2025.11.04 | ₩286,680 | ₩290,960 | ₩282,253 | ₩284,587 | -0.73% | 152.8만 |
|---|
| 2025.11.03 | ₩293,616 | ₩294,636 | ₩281,743 | ₩289,256 | -1.48% | 189.5만 |
|---|
| 2025.10.31 | ₩295,534 | ₩298,727 | ₩291,537 | ₩295,145 | -0.13% | 131.5만 |
|---|
| 2025.10.30 | ₩294,139 | ₩301,223 | ₩292,516 | ₩295,776 | +0.56% | 124.9만 |
|---|
| 2025.10.29 | ₩307,273 | ₩307,582 | ₩290,141 | ₩294,823 | -4.05% | 193.2만 |
|---|
| 2025.10.28 | ₩296,581 | ₩303,705 | ₩294,206 | ₩302,256 | +1.91% | 152.6만 |
|---|
| 2025.10.27 | ₩294,045 | ₩300,257 | ₩293,737 | ₩298,499 | +1.51% | 138.2만 |
|---|
| 2025.10.24 | ₩291,295 | ₩295,145 | ₩288,558 | ₩293,603 | +0.79% | 122.8만 |
|---|
| 2025.10.23 | ₩302,175 | ₩307,152 | ₩286,492 | ₩289,310 | -4.26% | 267.8만 |
|---|
| 2025.10.22 | ₩302,390 | ₩305,704 | ₩300,673 | ₩303,718 | +0.44% | 131만 |
|---|
| 2025.10.21 | ₩292,382 | ₩304,966 | ₩292,382 | ₩303,383 | +3.76% | 161.2만 |
|---|
| 2025.10.20 | ₩288,974 | ₩294,823 | ₩288,974 | ₩292,798 | +1.32% | 98.9만 |
|---|
| 2025.10.17 | ₩286,774 | ₩290,571 | ₩285,231 | ₩288,116 | +0.47% | 161.8만 |
|---|
| 2025.10.16 | ₩292,824 | ₩294,582 | ₩282,669 | ₩286,519 | -2.15% | 184.7만 |
|---|
| 2025.10.15 | ₩301,518 | ₩302,242 | ₩288,692 | ₩293,039 | -2.81% | 254.7만 |
|---|
| 2025.10.14 | ₩284,574 | ₩301,263 | ₩284,574 | ₩299,331 | +5.19% | 145.4만 |
|---|
| 2025.10.13 | ₩285,151 | ₩290,946 | ₩283,353 | ₩289,296 | +1.45% | 149.8만 |
|---|
| 2025.10.10 | ₩289,108 | ₩292,489 | ₩281,461 | ₩282,172 | -2.40% | 130.5만 |
|---|