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 | ₩365,030 | ₩368,908 | ₩360,590 | ₩367,888 | +0.78% | 123.3만 |
| 2026.10.08 | ₩347,523 | ₩365,956 | ₩346,852 | ₩362,401 | +4.28% | 194.2만 |
| 2026.10.07 | ₩340,761 | ₩350,085 | ₩340,761 | ₩347,281 | +1.91% | 130.6만 |
| 2026.10.06 | ₩350,957 | ₩358,041 | ₩339,634 | ₩348,905 | -0.58% | 166.3만 |
| 2026.10.05 | ₩356,310 | ₩359,543 | ₩345,470 | ₩349,039 | -2.04% | 129.2만 |
| 2026.10.02 | ₩356,109 | ₩360,952 | ₩350,515 | ₩355,519 | -0.17% | 142.8만 |
| 2026.10.01 | ₩355,049 | ₩360,375 | ₩349,482 | ₩352,393 | -0.75% | 144.1만 |
| 2026.09.30 | ₩354,848 | ₩360,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩353,318 |
| -0.43% |
| 241.1만 |
| 2026.09.29 | ₩354,204 | ₩358,215 | ₩342,197 | ₩357,303 | +0.87% | 272.3만 |
|---|
| 2026.09.28 | ₩348,824 | ₩357,732 | ₩345,081 | ₩354,486 | +1.62% | 181.1만 |
|---|
| 2026.09.25 | ₩351,695 | ₩361,234 | ₩350,219 | ₩354,405 | +0.77% | 206.4만 |
|---|
| 2026.09.24 | ₩349,549 | ₩359,731 | ₩344,115 | ₩351,159 | +0.46% | 227.6만 |
|---|
| 2026.09.23 | ₩372,959 | ₩372,959 | ₩345,712 | ₩347,523 | -6.82% | 510.2만 |
|---|
| 2026.09.22 | ₩382,686 | ₩385,194 | ₩353,077 | ₩376,582 | -1.60% | 626.8만 |
|---|
| 2026.09.21 | ₩374,690 | ₩380,539 | ₩373,536 | ₩377,011 | +0.62% | 170.5만 |
|---|
| 2026.09.18 | ₩381,599 | ₩385,691 | ₩371,188 | ₩374,770 | -1.79% | 334.8만 |
|---|
| 2026.09.17 | ₩388,870 | ₩392,265 | ₩376,783 | ₩381,747 | -1.83% | 166.2만 |
|---|
| 2026.09.16 | ₩389,434 | ₩391,433 | ₩384,188 | ₩384,993 | -1.14% | 195.6만 |
|---|
| 2026.09.15 | ₩382,028 | ₩395,551 | ₩381,988 | ₩393,190 | +2.92% | 206.2만 |
|---|
| 2026.09.14 | ₩381,814 | ₩392,976 | ₩378,071 | ₩386,187 | +1.15% | 172.8만 |
|---|
| 2026.09.11 | ₩376,313 | ₩379,198 | ₩369,297 | ₩376,756 | +0.12% | 136.5만 |
|---|
| 2026.09.10 | ₩361,690 | ₩380,633 | ₩359,302 | ₩371,457 | +2.70% | 180.2만 |
|---|
| 2026.09.09 | ₩357,397 | ₩368,089 | ₩350,729 | ₩365,715 | +2.33% | 269.3만 |
|---|
| 2026.09.08 | ₩397,778 | ₩397,778 | ₩364,454 | ₩368,331 | -7.40% | 344만 |
|---|
| 2026.09.04 | ₩405,439 | ₩406,499 | ₩396,719 | ₩399,845 | -1.38% | 184.6만 |
|---|
| 2026.09.03 | ₩416,185 | ₩421,431 | ₩404,996 | ₩406,687 | -2.28% | 160.8만 |
|---|
| 2026.09.02 | ₩411,422 | ₩422,262 | ₩409,249 | ₩413,287 | +0.45% | 152.4만 |
|---|
| 2026.09.01 | ₩420,250 | ₩423,067 | ₩406,217 | ₩408,149 | -2.88% | 234.7만 |
|---|
| 2026.08.31 | ₩436,335 | ₩439,314 | ₩425,039 | ₩425,442 | -2.50% | 134.4만 |
|---|
| 2026.08.28 | ₩428,487 | ₩442,346 | ₩424,288 | ₩441,970 | +3.15% | 96.9만 |
|---|
| 2026.08.27 | ₩447,243 | ₩447,243 | ₩423,121 | ₩427,857 | -4.33% | 168.3만 |
|---|
| 2026.08.26 | ₩454,796 | ₩458,820 | ₩447,041 | ₩447,336 | -1.64% | 118.6만 |
|---|
| 2026.08.25 | ₩452,112 | ₩456,795 | ₩446,974 | ₩453,414 | +0.29% | 97.6만 |
|---|
| 2026.08.24 | ₩434,068 | ₩457,600 | ₩434,068 | ₩454,970 | +4.82% | 156.3만 |
|---|
| 2026.08.21 | ₩440,642 | ₩441,366 | ₩430,204 | ₩431,492 | -2.08% | 136.2만 |
|---|
| 2026.08.20 | ₩438,267 | ₩440,870 | ₩433,008 | ₩434,900 | -0.77% | 93.4만 |
|---|
| 2026.08.19 | ₩434,846 | ₩449,241 | ₩433,639 | ₩437,717 | +0.66% | 121.3만 |
|---|
| 2026.08.18 | ₩424,972 | ₩439,891 | ₩424,932 | ₩431,211 | +1.47% | 101.4만 |
|---|
| 2026.08.17 | ₩443,392 | ₩449,429 | ₩425,750 | ₩427,293 | -3.63% | 225.1만 |
|---|
| 2026.08.14 | ₩441,393 | ₩447,068 | ₩439,877 | ₩446,330 | +1.12% | 133.4만 |
|---|
| 2026.08.13 | ₩436,886 | ₩442,131 | ₩427,763 | ₩440,454 | +0.82% | 83.3만 |
|---|
| 2026.08.12 | ₩429,480 | ₩441,729 | ₩424,060 | ₩436,778 | +1.70% | 163.2만 |
|---|
| 2026.08.11 | ₩417,111 | ₩437,114 | ₩417,111 | ₩430,741 | +3.27% | 141.6만 |
|---|
| 2026.08.10 | ₩412,576 | ₩421,779 | ₩408,109 | ₩421,270 | +2.11% | 135.6만 |
|---|
| 2026.08.07 | ₩417,875 | ₩422,316 | ₩408,981 | ₩416,802 | -0.26% | 162만 |
|---|
| 2026.08.06 | ₩436,014 | ₩444,479 | ₩410,416 | ₩411,288 | -5.67% | 233.5만 |
|---|
| 2026.08.05 | ₩433,330 | ₩438,683 | ₩420,532 | ₩428,849 | -1.03% | 301.8만 |
|---|
| 2026.08.04 | ₩402,581 | ₩419,579 | ₩400,730 | ₩418,653 | +3.99% | 220.7만 |
|---|
| 2026.08.03 | ₩407,062 | ₩412,187 | ₩399,523 | ₩399,831 | -1.78% | 216.9만 |
|---|
| 2026.07.31 | ₩389,648 | ₩398,946 | ₩385,905 | ₩395,417 | +1.48% | 112.5만 |
|---|
| 2026.07.30 | ₩401,884 | ₩403,923 | ₩385,248 | ₩392,989 | -2.21% | 173.7만 |
|---|
| 2026.07.29 | ₩391,124 | ₩419,110 | ₩389,917 | ₩408,203 | +4.37% | 249.5만 |
|---|
| 2026.07.28 | ₩378,902 | ₩397,980 | ₩375,535 | ₩396,826 | +4.73% | 144.7만 |
|---|
| 2026.07.27 | ₩355,532 | ₩376,662 | ₩355,532 | ₩373,456 | +5.04% | 127.3만 |
|---|
| 2026.07.24 | ₩348,167 | ₩357,665 | ₩346,463 | ₩348,730 | +0.16% | 123.1만 |
|---|
| 2026.07.23 | ₩344,920 | ₩349,079 | ₩336,898 | ₩345,604 | +0.20% | 121.4만 |
|---|
| 2026.07.22 | ₩356,632 | ₩357,236 | ₩348,355 | ₩350,260 | -1.79% | 91.6만 |
|---|
| 2026.07.21 | ₩354,325 | ₩360,872 | ₩349,146 | ₩355,438 | +0.31% | 197.5만 |
|---|
| 2026.07.20 | ₩359,584 | ₩361,663 | ₩353,560 | ₩355,626 | -1.10% | 161.6만 |
|---|
| 2026.07.17 | ₩361,301 | ₩366,251 | ₩354,982 | ₩360,576 | -0.20% | 159.7만 |
|---|
| 2026.07.16 | ₩363,085 | ₩365,446 | ₩352,997 | ₩363,501 | +0.11% | 131.6만 |
|---|
| 2026.07.15 | ₩357,759 | ₩364,427 | ₩353,962 | ₩358,349 | +0.16% | 137.3만 |
|---|
| 2026.07.14 | ₩351,534 | ₩364,749 | ₩348,811 | ₩357,236 | +1.62% | 108.3만 |
|---|
| 2026.07.13 | ₩363,058 | ₩368,519 | ₩353,506 | ₩356,364 | -1.84% | 160.6만 |
|---|
| 2026.07.10 | ₩359,248 | ₩366,453 | ₩358,618 | ₩363,340 | +1.14% | 102.6만 |
|---|
| 2026.07.09 | ₩348,274 | ₩360,228 | ₩340,305 | ₩359,248 | +3.15% | 232.2만 |
|---|
| 2026.07.08 | ₩356,927 | ₩358,202 | ₩341,674 | ₩349,227 | -2.16% | 150.2만 |
|---|
| 2026.07.07 | ₩364,293 | ₩370,021 | ₩360,442 | ₩362,052 | -0.62% | 123.9만 |
|---|
| 2026.07.06 | ₩360,469 | ₩362,938 | ₩354,043 | ₩357,880 | -0.72% | 136.2만 |
|---|
| 2026.07.02 | ₩356,283 | ₩361,408 | ₩353,171 | ₩360,469 | +1.17% | 124.7만 |
|---|
| 2026.07.01 | ₩351,467 | ₩360,187 | ₩344,088 | ₩354,902 | +0.98% | 114.9만 |
|---|
| 2026.06.30 | ₩349,736 | ₩351,923 | ₩340,560 | ₩343,283 | -1.85% | 131.1만 |
|---|
| 2026.06.29 | ₩355,519 | ₩364,360 | ₩351,682 | ₩355,894 | +0.11% | 152만 |
|---|
| 2026.06.26 | ₩335,556 | ₩355,237 | ₩334,429 | ₩352,567 | +5.07% | 215.4만 |
|---|
| 2026.06.25 | ₩349,146 | ₩352,688 | ₩336,133 | ₩336,669 | -3.57% | 176.6만 |
|---|
| 2026.06.24 | ₩333,316 | ₩362,911 | ₩332,457 | ₩351,695 | +5.51% | 303.8만 |
|---|
| 2026.06.23 | ₩319,269 | ₩329,479 | ₩319,269 | ₩328,781 | +2.98% | 169.2만 |
|---|
| 2026.06.22 | ₩321,550 | ₩325,266 | ₩311,944 | ₩319,323 | -0.69% | 158.1만 |
|---|
| 2026.06.18 | ₩324,729 | ₩327,024 | ₩320,436 | ₩323,187 | -0.48% | 302.4만 |
|---|
| 2026.06.17 | ₩324,501 | ₩327,828 | ₩320,383 | ₩321,268 | -1.00% | 117.4만 |
|---|
| 2026.06.16 | ₩318,075 | ₩330,699 | ₩318,075 | ₩326,755 | +2.73% | 177.9만 |
|---|
| 2026.06.15 | ₩308,429 | ₩321,295 | ₩307,530 | ₩317,928 | +3.08% | 167.5만 |
|---|
| 2026.06.12 | ₩303,667 | ₩308,215 | ₩295,805 | ₩301,708 | -0.65% | 125.7만 |
|---|
| 2026.06.11 | ₩293,404 | ₩301,815 | ₩290,023 | ₩301,399 | +2.73% | 115.9만 |
|---|
| 2026.06.10 | ₩310,307 | ₩310,307 | ₩293,135 | ₩293,726 | -5.34% | 179.9만 |
|---|
| 2026.06.09 | ₩303,063 | ₩315,057 | ₩303,063 | ₩309,985 | +2.28% | 148.1만 |
|---|
| 2026.06.08 | ₩305,719 | ₩308,107 | ₩300,366 | ₩303,063 | -0.87% | 127.6만 |
|---|
| 2026.06.05 | ₩305,880 | ₩314,533 | ₩304,780 | ₩307,061 | +0.39% | 183.8만 |
|---|
| 2026.06.04 | ₩304,874 | ₩314,533 | ₩302,660 | ₩304,780 | -0.03% | 148만 |
|---|
| 2026.06.03 | ₩302,191 | ₩306,390 | ₩299,655 | ₩302,406 | +0.07% | 160.3만 |
|---|
| 2026.06.02 | ₩303,895 | ₩305,196 | ₩294,517 | ₩303,693 | -0.07% | 130.3만 |
|---|
| 2026.06.01 | ₩306,524 | ₩308,979 | ₩297,214 | ₩306,377 | -0.05% | 148.3만 |
|---|
| 2026.05.29 | ₩307,504 | ₩308,443 | ₩300,970 | ₩302,915 | -1.49% | 221만 |
|---|
| 2026.05.28 | ₩303,720 | ₩307,450 | ₩299,481 | ₩305,277 | +0.51% | 97.5만 |
|---|
| 2026.05.27 | ₩301,829 | ₩311,354 | ₩300,769 | ₩303,948 | +0.70% | 139.4만 |
|---|
| 2026.05.26 | ₩287,031 | ₩299,964 | ₩286,682 | ₩299,132 | +4.22% | 161.1만 |
|---|
| 2026.05.22 | ₩292,706 | ₩296,905 | ₩282,872 | ₩287,970 | -1.62% | 155만 |
|---|
| 2026.05.21 | ₩287,098 | ₩294,128 | ₩281,745 | ₩292,625 | +1.93% | 128.3만 |
|---|
| 2026.05.20 | ₩288,238 | ₩292,599 | ₩276,835 | ₩291,914 | +1.28% | 170.7만 |
|---|
| 2026.05.19 | ₩290,439 | ₩300,219 | ₩286,226 | ₩288,440 | -0.69% | 183.8만 |
|---|
| 2026.05.18 | ₩289,164 | ₩296,918 | ₩286,454 | ₩288,426 | -0.26% | 159.2만 |
|---|
| 2026.05.15 | ₩290,452 | ₩296,704 | ₩288,534 | ₩292,102 | +0.57% | 138만 |
|---|
| 2026.05.14 | ₩290,975 | ₩296,395 | ₩287,568 | ₩291,351 | +0.13% | 131.9만 |
|---|
| 2026.05.13 | ₩294,182 | ₩296,838 | ₩287,782 | ₩291,861 | -0.79% | 197.4만 |
|---|
| 2026.05.12 | ₩298,622 | ₩301,493 | ₩295,309 | ₩297,133 | -0.50% | 186.5만 |
|---|
| 2026.05.11 | ₩301,762 | ₩309,677 | ₩294,396 | ₩297,106 | -1.54% | 293.8만 |
|---|
| 2026.05.08 | ₩311,931 | ₩319,725 | ₩304,136 | ₩308,537 | -1.09% | 419만 |
|---|
| 2026.05.07 | ₩331,665 | ₩342,170 | ₩327,399 | ₩339,138 | +2.25% | 329.2만 |
|---|
| 2026.05.06 | ₩345,256 | ₩345,256 | ₩326,822 | ₩330,914 | -4.15% | 179.7만 |
|---|
| 2026.05.05 | ₩332,994 | ₩337,206 | ₩328,352 | ₩333,584 | +0.18% | 102.9만 |
|---|
| 2026.05.04 | ₩338,481 | ₩342,250 | ₩330,552 | ₩330,699 | -2.30% | 98.6만 |
|---|
| 2026.05.01 | ₩336,093 | ₩339,272 | ₩331,464 | ₩337,864 | +0.53% | 71.1만 |
|---|
| 2026.04.30 | ₩336,884 | ₩341,727 | ₩332,283 | ₩333,208 | -1.09% | 123만 |
|---|
| 2026.04.29 | ₩314,466 | ₩338,105 | ₩313,259 | ₩336,160 | +6.90% | 203만 |
|---|
| 2026.04.28 | ₩328,285 | ₩331,639 | ₩319,296 | ₩324,890 | -1.03% | 169.9만 |
|---|
| 2026.04.27 | ₩332,497 | ₩338,803 | ₩328,499 | ₩328,982 | -1.06% | 119.6만 |
|---|
| 2026.04.24 | ₩333,383 | ₩339,997 | ₩331,893 | ₩337,327 | +1.18% | 87.6만 |
|---|
| 2026.04.23 | ₩344,115 | ₩345,457 | ₩330,391 | ₩335,891 | -2.39% | 169.7만 |
|---|
| 2026.04.22 | ₩368,706 | ₩369,968 | ₩351,682 | ₩354,982 | -3.72% | 151만 |
|---|
| 2026.04.21 | ₩367,338 | ₩375,320 | ₩363,729 | ₩367,325 | -0.00% | 153.5만 |
|---|
| 2026.04.20 | ₩355,505 | ₩366,976 | ₩353,211 | ₩366,573 | +3.11% | 148.6만 |
|---|
| 2026.04.17 | ₩351,776 | ₩361,757 | ₩349,683 | ₩356,646 | +1.38% | 188.3만 |
|---|
| 2026.04.16 | ₩348,288 | ₩350,568 | ₩338,964 | ₩341,338 | -2.00% | 106.4만 |
|---|
| 2026.04.15 | ₩334,442 | ₩348,140 | ₩333,651 | ₩345,376 | +3.27% | 142.7만 |
|---|
| 2026.04.14 | ₩328,177 | ₩338,239 | ₩326,500 | ₩333,477 | +1.61% | 211.2만 |
|---|
| 2026.04.13 | ₩304,498 | ₩322,476 | ₩301,493 | ₩322,261 | +5.83% | 210.2만 |
|---|
| 2026.04.10 | ₩310,683 | ₩313,487 | ₩301,735 | ₩306,001 | -1.51% | 138.6만 |
|---|
| 2026.04.09 | ₩315,231 | ₩316,251 | ₩302,701 | ₩308,912 | -2.00% | 154.9만 |
|---|
| 2026.04.08 | ₩321,979 | ₩335,046 | ₩317,150 | ₩317,820 | -1.29% | 199만 |
|---|
| 2026.04.07 | ₩304,029 | ₩308,429 | ₩299,602 | ₩300,916 | -1.02% | 198만 |
|---|
| 2026.04.06 | ₩302,580 | ₩307,597 | ₩299,870 | ₩307,275 | +1.55% | 138.4만 |
|---|
| 2026.04.02 | ₩296,181 | ₩309,274 | ₩293,336 | ₩302,258 | +2.05% | 164.3만 |
|---|
| 2026.04.01 | ₩312,132 | ₩314,788 | ₩296,046 | ₩305,438 | -2.14% | 162.3만 |
|---|
| 2026.03.31 | ₩307,155 | ₩314,010 | ₩300,380 | ₩309,757 | +0.85% | 193.9만 |
|---|
| 2026.03.30 | ₩315,513 | ₩317,190 | ₩302,741 | ₩303,881 | -3.69% | 156.9만 |
|---|
| 2026.03.27 | ₩313,017 | ₩314,279 | ₩296,892 | ₩302,942 | -3.22% | 116.5만 |
|---|
| 2026.03.26 | ₩312,561 | ₩319,511 | ₩309,543 | ₩312,373 | -0.06% | 119만 |
|---|
| 2026.03.25 | ₩318,411 | ₩329,412 | ₩309,368 | ₩316,962 | -0.46% | 150.8만 |
|---|
| 2026.03.24 | ₩315,580 | ₩319,162 | ₩305,478 | ₩317,941 | +0.75% | 170.4만 |
|---|
| 2026.03.23 | ₩320,571 | ₩324,770 | ₩314,118 | ₩317,485 | -0.96% | 199.2만 |
|---|
| 2026.03.20 | ₩320,007 | ₩320,544 | ₩309,033 | ₩315,513 | -1.40% | 486.7만 |
|---|
| 2026.03.19 | ₩312,306 | ₩327,426 | ₩312,306 | ₩321,188 | +2.84% | 174.2만 |
|---|
| 2026.03.18 | ₩317,807 | ₩325,065 | ₩315,204 | ₩322,033 | +1.33% | 135.7만 |
|---|
| 2026.03.17 | ₩316,868 | ₩332,524 | ₩316,157 | ₩323,656 | +2.14% | 204.7만 |
|---|
| 2026.03.16 | ₩307,705 | ₩313,661 | ₩307,436 | ₩310,522 | +0.92% | 154만 |
|---|
| 2026.03.13 | ₩308,215 | ₩314,292 | ₩303,734 | ₩306,377 | -0.60% | 119.7만 |
|---|
| 2026.03.12 | ₩305,907 | ₩309,878 | ₩303,653 | ₩305,411 | -0.16% | 128.4만 |
|---|
| 2026.03.11 | ₩312,534 | ₩318,384 | ₩300,688 | ₩309,033 | -1.12% | 160.1만 |
|---|
| 2026.03.10 | ₩323,093 | ₩323,321 | ₩303,532 | ₩310,790 | -3.81% | 238.3만 |
|---|
| 2026.03.09 | ₩326,487 | ₩329,734 | ₩308,335 | ₩324,045 | -0.75% | 304.2만 |
|---|
| 2026.03.06 | ₩326,152 | ₩337,971 | ₩319,538 | ₩334,885 | +2.68% | 361.9만 |
|---|
| 2026.03.05 | ₩315,271 | ₩338,387 | ₩315,271 | ₩337,461 | +7.04% | 805.8만 |
|---|
| 2026.03.04 | ₩292,894 | ₩301,695 | ₩291,136 | ₩297,469 | +1.56% | 244.3만 |
|---|
| 2026.03.03 | ₩276,312 | ₩292,116 | ₩275,628 | ₩288,628 | +4.46% | 209만 |
|---|
| 2026.03.02 | ₩279,465 | ₩289,567 | ₩272,582 | ₩286,079 | +2.37% | 317.9만 |
|---|
| 2026.02.27 | ₩281,611 | ₩291,955 | ₩278,579 | ₩289,365 | +2.75% | 382.1만 |
|---|
| 2026.02.26 | ₩274,943 | ₩292,947 | ₩274,890 | ₩292,371 | +6.34% | 405.8만 |
|---|
| 2026.02.25 | ₩271,214 | ₩274,568 | ₩265,405 | ₩273,334 | +0.78% | 298.8만 |
|---|
| 2026.02.24 | ₩255,142 | ₩267,632 | ₩254,686 | ₩265,794 | +4.17% | 359.8만 |
|---|
| 2026.02.23 | ₩268,249 | ₩268,812 | ₩248,648 | ₩252,901 | -5.72% | 479.1만 |
|---|
| 2026.02.20 | ₩268,128 | ₩277,077 | ₩263,634 | ₩272,985 | +1.81% | 360.1만 |
|---|
| 2026.02.19 | ₩270,610 | ₩270,610 | ₩258,818 | ₩267,994 | -0.97% | 504.5만 |
|---|
| 2026.02.18 | ₩266,988 | ₩278,002 | ₩265,619 | ₩273,401 | +2.40% | 417.2만 |
|---|
| 2026.02.17 | ₩284,428 | ₩284,643 | ₩266,076 | ₩268,879 | -5.47% | 568.8만 |
|---|
| 2026.02.13 | ₩284,415 | ₩293,699 | ₩273,588 | ₩285,314 | +0.32% | 614.9만 |
|---|
| 2026.02.12 | ₩321,161 | ₩332,913 | ₩294,665 | ₩304,861 | -5.08% | 614.4만 |
|---|
| 2026.02.11 | ₩324,072 | ₩329,814 | ₩312,803 | ₩313,393 | -3.30% | 338.1만 |
|---|
| 2026.02.10 | ₩316,479 | ₩333,638 | ₩314,077 | ₩324,045 | +2.39% | 332.6만 |
|---|
| 2026.02.09 | ₩315,607 | ₩323,965 | ₩314,694 | ₩317,217 | +0.51% | 295.7만 |
|---|
| 2026.02.06 | ₩311,984 | ₩321,134 | ₩310,992 | ₩317,753 | +1.85% | 328.6만 |
|---|
| 2026.02.05 | ₩316,184 | ₩322,891 | ₩308,443 | ₩310,307 | -1.86% | 249.1만 |
|---|
| 2026.02.04 | ₩312,602 | ₩318,773 | ₩297,737 | ₩317,257 | +1.49% | 445.6만 |
|---|
| 2026.02.03 | ₩369,646 | ₩376,327 | ₩309,610 | ₩314,547 | -14.91% | 684.5만 |
|---|
| 2026.02.02 | ₩361,516 | ₩374,596 | ₩360,925 | ₩371,175 | +2.67% | 220.2만 |
|---|
| 2026.01.30 | ₩365,943 | ₩366,225 | ₩351,977 | ₩355,304 | -2.91% | 185.5만 |
|---|
| 2026.01.29 | ₩359,463 | ₩371,001 | ₩358,859 | ₩365,943 | +1.80% | 216.6만 |
|---|
| 2026.01.28 | ₩357,853 | ₩365,191 | ₩356,243 | ₩356,538 | -0.37% | 150.1만 |
|---|
| 2026.01.27 | ₩360,362 | ₩364,373 | ₩356,391 | ₩357,853 | -0.70% | 213.8만 |
|---|
| 2026.01.26 | ₩365,715 | ₩367,808 | ₩360,483 | ₩361,542 | -1.14% | 187.3만 |
|---|
| 2026.01.23 | ₩370,893 | ₩375,119 | ₩361,529 | ₩363,756 | -1.92% | 157.8만 |
|---|
| 2026.01.22 | ₩367,579 | ₩380,606 | ₩367,486 | ₩375,186 | +2.07% | 186.7만 |
|---|
| 2026.01.21 | ₩363,327 | ₩368,331 | ₩355,532 | ₩364,319 | +0.27% | 239.6만 |
|---|
| 2026.01.20 | ₩371,269 | ₩374,475 | ₩364,105 | ₩365,111 | -1.66% | 234.1만 |
|---|
| 2026.01.16 | ₩394,465 | ₩396,195 | ₩381,304 | ₩382,498 | -3.03% | 163.1만 |
|---|
| 2026.01.15 | ₩391,339 | ₩398,771 | ₩391,339 | ₩394,800 | +0.88% | 132.1만 |
|---|
| 2026.01.14 | ₩401,213 | ₩401,830 | ₩377,588 | ₩390,078 | -2.78% | 182.5만 |
|---|
| 2026.01.13 | ₩391,111 | ₩402,890 | ₩390,400 | ₩402,434 | +2.90% | 131.5만 |
|---|
| 2026.01.12 | ₩393,459 | ₩394,612 | ₩387,220 | ₩391,111 | -0.60% | 123.9만 |
|---|
| 2026.01.09 | ₩406,901 | ₩407,572 | ₩395,109 | ₩397,550 | -2.30% | 114.4만 |
|---|
| 2026.01.08 | ₩398,744 | ₩405,627 | ₩395,766 | ₩404,231 | +1.38% | 165.2만 |
|---|
| 2026.01.07 | ₩399,657 | ₩403,091 | ₩396,692 | ₩398,691 | -0.24% | 136.4만 |
|---|
| 2026.01.06 | ₩384,953 | ₩402,474 | ₩384,953 | ₩401,414 | +4.28% | 181.8만 |
|---|
| 2026.01.05 | ₩379,587 | ₩388,401 | ₩371,953 | ₩385,664 | +1.60% | 112.8만 |
|---|
| 2026.01.02 | ₩379,694 | ₩381,223 | ₩373,402 | ₩379,587 | -0.03% | 192.8만 |
|---|
| 2025.12.31 | ₩381,747 | ₩384,309 | ₩378,902 | ₩380,083 | -0.44% | 94.7만 |
|---|
| 2025.12.30 | ₩384,551 | ₩386,549 | ₩382,095 | ₩382,350 | -0.57% | 76.8만 |
|---|
| 2025.12.29 | ₩384,309 | ₩386,375 | ₩382,793 | ₩384,792 | +0.13% | 97.2만 |
|---|
| 2025.12.26 | ₩385,033 | ₩388,146 | ₩384,336 | ₩385,785 | +0.20% | 53.4만 |
|---|
| 2025.12.24 | ₩385,503 | ₩387,435 | ₩383,893 | ₩384,457 | -0.27% | 32.5만 |
|---|
| 2025.12.23 | ₩386,925 | ₩390,883 | ₩385,651 | ₩386,684 | -0.06% | 118.5만 |
|---|
| 2025.12.22 | ₩391,178 | ₩391,178 | ₩383,947 | ₩388,106 | -0.79% | 115.4만 |
|---|
| 2025.12.19 | ₩384,537 | ₩392,305 | ₩383,705 | ₩388,052 | +0.91% | 305만 |
|---|
| 2025.12.18 | ₩385,610 | ₩388,911 | ₩381,961 | ₩383,142 | -0.64% | 201.2만 |
|---|
| 2025.12.17 | ₩379,627 | ₩385,476 | ₩375,951 | ₩379,426 | -0.05% | 175.9만 |
|---|
| 2025.12.16 | ₩380,284 | ₩389,045 | ₩378,165 | ₩382,377 | +0.55% | 247.6만 |
|---|
| 2025.12.15 | ₩371,644 | ₩385,677 | ₩370,370 | ₩380,271 | +2.32% | 215.8만 |
|---|
| 2025.12.12 | ₩377,641 | ₩379,037 | ₩367,284 | ₩367,875 | -2.59% | 149만 |
|---|
| 2025.12.11 | ₩367,003 | ₩379,613 | ₩366,506 | ₩377,185 | +2.77% | 230.9만 |
|---|
| 2025.12.10 | ₩353,171 | ₩369,471 | ₩352,004 | ₩367,687 | +4.11% | 254만 |
|---|
| 2025.12.09 | ₩354,727 | ₩356,069 | ₩350,193 | ₩350,515 | -1.19% | 127.2만 |
|---|
| 2025.12.08 | ₩353,681 | ₩356,646 | ₩349,160 | ₩354,727 | +0.30% | 182.5만 |
|---|
| 2025.12.05 | ₩348,838 | ₩356,941 | ₩346,812 | ₩353,412 | +1.31% | 175.4만 |
|---|
| 2025.12.04 | ₩349,710 | ₩353,681 | ₩345,631 | ₩346,637 | -0.88% | 181.7만 |
|---|
| 2025.12.03 | ₩354,083 | ₩356,860 | ₩349,576 | ₩352,057 | -0.57% | 125.6만 |
|---|
| 2025.12.02 | ₩348,811 | ₩354,714 | ₩343,176 | ₩353,775 | +1.42% | 265.4만 |
|---|
| 2025.12.01 | ₩341,432 | ₩347,979 | ₩339,876 | ₩347,402 | +1.75% | 140.2만 |
|---|
| 2025.11.28 | ₩345,765 | ₩346,812 | ₩341,741 | ₩343,029 | -0.79% | 77.4만 |
|---|
| 2025.11.26 | ₩345,497 | ₩348,636 | ₩344,249 | ₩345,618 | +0.03% | 124.7만 |
|---|
| 2025.11.25 | ₩337,635 | ₩347,241 | ₩336,093 | ₩346,315 | +2.57% | 315.3만 |
|---|
| 2025.11.24 | ₩332,578 | ₩338,481 | ₩332,028 | ₩334,241 | +0.50% | 291.2만 |
|---|
| 2025.11.21 | ₩320,316 | ₩333,986 | ₩318,880 | ₩332,028 | +3.66% | 487.1만 |
|---|
| 2025.11.20 | ₩325,347 | ₩326,903 | ₩314,386 | ₩314,963 | -3.19% | 189.4만 |
|---|
| 2025.11.19 | ₩323,012 | ₩327,520 | ₩319,323 | ₩321,926 | -0.34% | 206.8만 |
|---|
| 2025.11.18 | ₩324,689 | ₩332,444 | ₩321,684 | ₩321,979 | -0.83% | 302.9만 |
|---|
| 2025.11.17 | ₩353,895 | ₩357,129 | ₩323,992 | ₩327,560 | -7.44% | 504.5만 |
|---|
| 2025.11.14 | ₩357,866 | ₩359,409 | ₩349,294 | ₩355,063 | -0.78% | 211.2만 |
|---|
| 2025.11.13 | ₩365,983 | ₩375,119 | ₩357,129 | ₩358,671 | -2.00% | 265.9만 |
|---|
| 2025.11.12 | ₩359,812 | ₩371,926 | ₩358,309 | ₩367,123 | +2.03% | 268.4만 |
|---|
| 2025.11.11 | ₩359,543 | ₩361,408 | ₩354,378 | ₩355,948 | -1.00% | 239.9만 |
|---|
| 2025.11.10 | ₩351,896 | ₩362,522 | ₩349,589 | ₩359,597 | +2.19% | 331.2만 |
|---|
| 2025.11.07 | ₩331,370 | ₩354,445 | ₩329,720 | ₩346,463 | +4.55% | 765.4만 |
|---|
| 2025.11.06 | ₩288,681 | ₩298,528 | ₩285,958 | ₩294,745 | +2.10% | 432.5만 |
|---|
| 2025.11.05 | ₩282,376 | ₩289,191 | ₩279,639 | ₩286,843 | +1.58% | 167.8만 |
|---|
| 2025.11.04 | ₩286,682 | ₩290,962 | ₩282,255 | ₩284,589 | -0.73% | 152.8만 |
|---|
| 2025.11.03 | ₩293,618 | ₩294,638 | ₩281,745 | ₩289,258 | -1.48% | 189.5만 |
|---|
| 2025.10.31 | ₩295,537 | ₩298,730 | ₩291,539 | ₩295,148 | -0.13% | 131.5만 |
|---|
| 2025.10.30 | ₩294,141 | ₩301,225 | ₩292,518 | ₩295,778 | +0.56% | 124.9만 |
|---|
| 2025.10.29 | ₩307,275 | ₩307,584 | ₩290,144 | ₩294,826 | -4.05% | 193.2만 |
|---|
| 2025.10.28 | ₩296,583 | ₩303,707 | ₩294,208 | ₩302,258 | +1.91% | 152.6만 |
|---|
| 2025.10.27 | ₩294,047 | ₩300,259 | ₩293,739 | ₩298,502 | +1.51% | 138.2만 |
|---|
| 2025.10.24 | ₩291,297 | ₩295,148 | ₩288,560 | ₩293,605 | +0.79% | 122.8만 |
|---|
| 2025.10.23 | ₩302,177 | ₩307,155 | ₩286,494 | ₩289,312 | -4.26% | 267.8만 |
|---|
| 2025.10.22 | ₩302,392 | ₩305,706 | ₩300,675 | ₩303,720 | +0.44% | 131만 |
|---|
| 2025.10.21 | ₩292,384 | ₩304,968 | ₩292,384 | ₩303,385 | +3.76% | 161.2만 |
|---|
| 2025.10.20 | ₩288,976 | ₩294,826 | ₩288,976 | ₩292,800 | +1.32% | 98.9만 |
|---|
| 2025.10.17 | ₩286,776 | ₩290,573 | ₩285,233 | ₩288,118 | +0.47% | 161.8만 |
|---|
| 2025.10.16 | ₩292,827 | ₩294,584 | ₩282,671 | ₩286,521 | -2.15% | 184.7만 |
|---|
| 2025.10.15 | ₩301,520 | ₩302,245 | ₩288,695 | ₩293,041 | -2.81% | 254.7만 |
|---|
| 2025.10.14 | ₩284,576 | ₩301,265 | ₩284,576 | ₩299,333 | +5.19% | 145.4만 |
|---|
| 2025.10.13 | ₩285,153 | ₩290,948 | ₩283,355 | ₩289,298 | +1.45% | 149.8만 |
|---|
| 2025.10.10 | ₩289,110 | ₩292,491 | ₩281,463 | ₩282,175 | -2.40% | 130.5만 |
|---|