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 | ₩364,397 | ₩368,267 | ₩359,964 | ₩367,249 | +0.78% | 123.3만 |
| 2026.10.08 | ₩346,919 | ₩365,321 | ₩346,250 | ₩361,772 | +4.28% | 194.2만 |
| 2026.10.07 | ₩340,170 | ₩349,477 | ₩340,170 | ₩346,678 | +1.91% | 130.6만 |
| 2026.10.06 | ₩350,348 | ₩357,419 | ₩339,045 | ₩348,299 | -0.58% | 166.3만 |
| 2026.10.05 | ₩355,691 | ₩358,919 | ₩344,870 | ₩348,433 | -2.04% | 129.2만 |
| 2026.10.02 | ₩355,491 | ₩360,325 | ₩349,906 | ₩354,901 | -0.17% | 142.8만 |
| 2026.10.01 | ₩354,433 | ₩359,749 | ₩348,875 | ₩351,781 | -0.75% | 144.1만 |
| 2026.09.30 | ₩354,232 | ₩359,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩352,705 |
| -0.43% |
| 241.1만 |
| 2026.09.29 | ₩353,589 | ₩357,593 | ₩341,603 | ₩356,682 | +0.87% | 272.3만 |
|---|
| 2026.09.28 | ₩348,218 | ₩357,111 | ₩344,482 | ₩353,870 | +1.62% | 181.1만 |
|---|
| 2026.09.25 | ₩351,084 | ₩360,606 | ₩349,611 | ₩353,790 | +0.77% | 206.4만 |
|---|
| 2026.09.24 | ₩348,942 | ₩359,107 | ₩343,518 | ₩350,549 | +0.46% | 227.6만 |
|---|
| 2026.09.23 | ₩372,312 | ₩372,312 | ₩345,111 | ₩346,919 | -6.82% | 510.2만 |
|---|
| 2026.09.22 | ₩382,021 | ₩384,525 | ₩352,464 | ₩375,927 | -1.60% | 626.8만 |
|---|
| 2026.09.21 | ₩374,039 | ₩379,878 | ₩372,887 | ₩376,356 | +0.62% | 170.5만 |
|---|
| 2026.09.18 | ₩380,936 | ₩385,021 | ₩370,544 | ₩374,119 | -1.79% | 334.8만 |
|---|
| 2026.09.17 | ₩388,195 | ₩391,583 | ₩376,128 | ₩381,084 | -1.83% | 166.2만 |
|---|
| 2026.09.16 | ₩388,757 | ₩390,753 | ₩383,521 | ₩384,325 | -1.14% | 195.6만 |
|---|
| 2026.09.15 | ₩381,365 | ₩394,864 | ₩381,325 | ₩392,507 | +2.92% | 206.2만 |
|---|
| 2026.09.14 | ₩381,151 | ₩392,293 | ₩377,414 | ₩385,516 | +1.15% | 172.8만 |
|---|
| 2026.09.11 | ₩375,660 | ₩378,539 | ₩368,655 | ₩376,102 | +0.12% | 136.5만 |
|---|
| 2026.09.10 | ₩361,062 | ₩379,972 | ₩358,678 | ₩370,812 | +2.70% | 180.2만 |
|---|
| 2026.09.09 | ₩356,776 | ₩367,450 | ₩350,120 | ₩365,080 | +2.33% | 269.3만 |
|---|
| 2026.09.08 | ₩397,088 | ₩397,088 | ₩363,821 | ₩367,691 | -7.40% | 344만 |
|---|
| 2026.09.04 | ₩404,735 | ₩405,793 | ₩396,030 | ₩399,150 | -1.38% | 184.6만 |
|---|
| 2026.09.03 | ₩415,462 | ₩420,699 | ₩404,293 | ₩405,980 | -2.28% | 160.8만 |
|---|
| 2026.09.02 | ₩410,708 | ₩421,529 | ₩408,538 | ₩412,569 | +0.45% | 152.4만 |
|---|
| 2026.09.01 | ₩419,520 | ₩422,332 | ₩405,512 | ₩407,440 | -2.88% | 234.7만 |
|---|
| 2026.08.31 | ₩435,578 | ₩438,551 | ₩424,301 | ₩424,703 | -2.50% | 134.4만 |
|---|
| 2026.08.28 | ₩427,743 | ₩441,578 | ₩423,551 | ₩441,203 | +3.15% | 96.9만 |
|---|
| 2026.08.27 | ₩446,466 | ₩446,466 | ₩422,386 | ₩427,114 | -4.33% | 168.3만 |
|---|
| 2026.08.26 | ₩454,006 | ₩458,024 | ₩446,265 | ₩446,560 | -1.64% | 118.6만 |
|---|
| 2026.08.25 | ₩451,327 | ₩456,001 | ₩446,198 | ₩452,626 | +0.29% | 97.6만 |
|---|
| 2026.08.24 | ₩433,314 | ₩456,805 | ₩433,314 | ₩454,180 | +4.82% | 156.3만 |
|---|
| 2026.08.21 | ₩439,877 | ₩440,600 | ₩429,457 | ₩430,743 | -2.08% | 136.2만 |
|---|
| 2026.08.20 | ₩437,506 | ₩440,104 | ₩432,256 | ₩434,145 | -0.77% | 93.4만 |
|---|
| 2026.08.19 | ₩434,091 | ₩448,461 | ₩432,886 | ₩436,957 | +0.66% | 121.3만 |
|---|
| 2026.08.18 | ₩424,234 | ₩439,127 | ₩424,194 | ₩430,462 | +1.47% | 101.4만 |
|---|
| 2026.08.17 | ₩442,622 | ₩448,649 | ₩425,011 | ₩426,551 | -3.63% | 225.1만 |
|---|
| 2026.08.14 | ₩440,627 | ₩446,292 | ₩439,113 | ₩445,555 | +1.12% | 133.4만 |
|---|
| 2026.08.13 | ₩436,127 | ₩441,363 | ₩427,020 | ₩439,689 | +0.82% | 83.3만 |
|---|
| 2026.08.12 | ₩428,734 | ₩440,961 | ₩423,324 | ₩436,020 | +1.70% | 163.2만 |
|---|
| 2026.08.11 | ₩416,386 | ₩436,354 | ₩416,386 | ₩429,993 | +3.27% | 141.6만 |
|---|
| 2026.08.10 | ₩411,860 | ₩421,047 | ₩407,400 | ₩420,538 | +2.11% | 135.6만 |
|---|
| 2026.08.07 | ₩417,150 | ₩421,583 | ₩408,270 | ₩416,078 | -0.26% | 162만 |
|---|
| 2026.08.06 | ₩435,256 | ₩443,707 | ₩409,703 | ₩410,574 | -5.67% | 233.5만 |
|---|
| 2026.08.05 | ₩432,578 | ₩437,921 | ₩419,801 | ₩428,105 | -1.03% | 301.8만 |
|---|
| 2026.08.04 | ₩401,882 | ₩418,850 | ₩400,034 | ₩417,926 | +3.99% | 220.7만 |
|---|
| 2026.08.03 | ₩406,355 | ₩411,471 | ₩398,829 | ₩399,137 | -1.78% | 216.9만 |
|---|
| 2026.07.31 | ₩388,972 | ₩398,253 | ₩385,235 | ₩394,731 | +1.48% | 112.5만 |
|---|
| 2026.07.30 | ₩401,186 | ₩403,221 | ₩384,579 | ₩392,306 | -2.21% | 173.7만 |
|---|
| 2026.07.29 | ₩390,445 | ₩418,382 | ₩389,240 | ₩407,494 | +4.37% | 249.5만 |
|---|
| 2026.07.28 | ₩378,244 | ₩397,289 | ₩374,883 | ₩396,137 | +4.73% | 144.7만 |
|---|
| 2026.07.27 | ₩354,915 | ₩376,008 | ₩354,915 | ₩372,807 | +5.04% | 127.3만 |
|---|
| 2026.07.24 | ₩347,562 | ₩357,044 | ₩345,861 | ₩348,125 | +0.16% | 123.1만 |
|---|
| 2026.07.23 | ₩344,321 | ₩348,473 | ₩336,312 | ₩345,004 | +0.20% | 121.4만 |
|---|
| 2026.07.22 | ₩356,013 | ₩356,615 | ₩347,750 | ₩349,651 | -1.79% | 91.6만 |
|---|
| 2026.07.21 | ₩353,709 | ₩360,245 | ₩348,540 | ₩354,821 | +0.31% | 197.5만 |
|---|
| 2026.07.20 | ₩358,959 | ₩361,035 | ₩352,946 | ₩355,008 | -1.10% | 161.6만 |
|---|
| 2026.07.17 | ₩360,673 | ₩365,615 | ₩354,366 | ₩359,950 | -0.20% | 159.7만 |
|---|
| 2026.07.16 | ₩362,455 | ₩364,812 | ₩352,383 | ₩362,870 | +0.11% | 131.6만 |
|---|
| 2026.07.15 | ₩357,138 | ₩363,794 | ₩353,348 | ₩357,727 | +0.16% | 137.3만 |
|---|
| 2026.07.14 | ₩350,924 | ₩364,115 | ₩348,205 | ₩356,615 | +1.62% | 108.3만 |
|---|
| 2026.07.13 | ₩362,428 | ₩367,879 | ₩352,892 | ₩355,745 | -1.84% | 160.6만 |
|---|
| 2026.07.10 | ₩358,624 | ₩365,816 | ₩357,995 | ₩362,709 | +1.14% | 102.6만 |
|---|
| 2026.07.09 | ₩347,669 | ₩359,602 | ₩339,714 | ₩358,624 | +3.15% | 232.2만 |
|---|
| 2026.07.08 | ₩356,307 | ₩357,580 | ₩341,080 | ₩348,620 | -2.16% | 150.2만 |
|---|
| 2026.07.07 | ₩363,660 | ₩369,379 | ₩359,816 | ₩361,423 | -0.62% | 123.9만 |
|---|
| 2026.07.06 | ₩359,843 | ₩362,307 | ₩353,428 | ₩357,258 | -0.72% | 136.2만 |
|---|
| 2026.07.02 | ₩355,665 | ₩360,781 | ₩352,558 | ₩359,843 | +1.17% | 124.7만 |
|---|
| 2026.07.01 | ₩350,857 | ₩359,562 | ₩343,491 | ₩354,285 | +0.98% | 114.9만 |
|---|
| 2026.06.30 | ₩349,129 | ₩351,312 | ₩339,969 | ₩342,687 | -1.85% | 131.1만 |
|---|
| 2026.06.29 | ₩354,901 | ₩363,727 | ₩351,071 | ₩355,276 | +0.11% | 152만 |
|---|
| 2026.06.26 | ₩334,973 | ₩354,620 | ₩333,848 | ₩351,955 | +5.07% | 215.4만 |
|---|
| 2026.06.25 | ₩348,540 | ₩352,075 | ₩335,549 | ₩336,085 | -3.57% | 176.6만 |
|---|
| 2026.06.24 | ₩332,737 | ₩362,281 | ₩331,880 | ₩351,084 | +5.51% | 303.8만 |
|---|
| 2026.06.23 | ₩318,715 | ₩328,906 | ₩318,715 | ₩328,210 | +2.98% | 169.2만 |
|---|
| 2026.06.22 | ₩320,991 | ₩324,701 | ₩311,402 | ₩318,768 | -0.69% | 158.1만 |
|---|
| 2026.06.18 | ₩324,165 | ₩326,456 | ₩319,880 | ₩322,625 | -0.48% | 302.4만 |
|---|
| 2026.06.17 | ₩323,938 | ₩327,259 | ₩319,826 | ₩320,710 | -1.00% | 117.4만 |
|---|
| 2026.06.16 | ₩317,523 | ₩330,125 | ₩317,523 | ₩326,188 | +2.73% | 177.9만 |
|---|
| 2026.06.15 | ₩307,894 | ₩320,737 | ₩306,996 | ₩317,375 | +3.08% | 167.5만 |
|---|
| 2026.06.12 | ₩303,139 | ₩307,679 | ₩295,291 | ₩301,184 | -0.65% | 125.7만 |
|---|
| 2026.06.11 | ₩292,894 | ₩301,291 | ₩289,519 | ₩300,876 | +2.73% | 115.9만 |
|---|
| 2026.06.10 | ₩309,769 | ₩309,769 | ₩292,626 | ₩293,215 | -5.34% | 179.9만 |
|---|
| 2026.06.09 | ₩302,537 | ₩314,509 | ₩302,537 | ₩309,447 | +2.28% | 148.1만 |
|---|
| 2026.06.08 | ₩305,188 | ₩307,572 | ₩299,845 | ₩302,537 | -0.87% | 127.6만 |
|---|
| 2026.06.05 | ₩305,349 | ₩313,987 | ₩304,251 | ₩306,528 | +0.39% | 183.8만 |
|---|
| 2026.06.04 | ₩304,345 | ₩313,987 | ₩302,135 | ₩304,251 | -0.03% | 148만 |
|---|
| 2026.06.03 | ₩301,666 | ₩305,858 | ₩299,135 | ₩301,880 | +0.07% | 160.3만 |
|---|
| 2026.06.02 | ₩303,367 | ₩304,666 | ₩294,006 | ₩303,166 | -0.07% | 130.3만 |
|---|
| 2026.06.01 | ₩305,992 | ₩308,443 | ₩296,697 | ₩305,845 | -0.05% | 148.3만 |
|---|
| 2026.05.29 | ₩306,970 | ₩307,907 | ₩300,447 | ₩302,389 | -1.49% | 221만 |
|---|
| 2026.05.28 | ₩303,193 | ₩306,916 | ₩298,961 | ₩304,746 | +0.51% | 97.5만 |
|---|
| 2026.05.27 | ₩301,304 | ₩310,813 | ₩300,246 | ₩303,420 | +0.70% | 139.4만 |
|---|
| 2026.05.26 | ₩286,533 | ₩299,443 | ₩286,184 | ₩298,613 | +4.22% | 161.1만 |
|---|
| 2026.05.22 | ₩292,198 | ₩296,389 | ₩282,381 | ₩287,470 | -1.62% | 155만 |
|---|
| 2026.05.21 | ₩286,600 | ₩293,617 | ₩281,256 | ₩292,117 | +1.93% | 128.3만 |
|---|
| 2026.05.20 | ₩287,738 | ₩292,090 | ₩276,354 | ₩291,407 | +1.28% | 170.7만 |
|---|
| 2026.05.19 | ₩289,934 | ₩299,697 | ₩285,729 | ₩287,939 | -0.69% | 183.8만 |
|---|
| 2026.05.18 | ₩288,662 | ₩296,403 | ₩285,957 | ₩287,925 | -0.26% | 159.2만 |
|---|
| 2026.05.15 | ₩289,948 | ₩296,189 | ₩288,033 | ₩291,595 | +0.57% | 138만 |
|---|
| 2026.05.14 | ₩290,470 | ₩295,880 | ₩287,068 | ₩290,845 | +0.13% | 131.9만 |
|---|
| 2026.05.13 | ₩293,671 | ₩296,322 | ₩287,283 | ₩291,354 | -0.79% | 197.4만 |
|---|
| 2026.05.12 | ₩298,104 | ₩300,970 | ₩294,796 | ₩296,617 | -0.50% | 186.5만 |
|---|
| 2026.05.11 | ₩301,237 | ₩309,139 | ₩293,885 | ₩296,590 | -1.54% | 293.8만 |
|---|
| 2026.05.08 | ₩311,389 | ₩319,170 | ₩303,608 | ₩308,001 | -1.09% | 419만 |
|---|
| 2026.05.07 | ₩331,089 | ₩341,576 | ₩326,831 | ₩338,549 | +2.25% | 329.2만 |
|---|
| 2026.05.06 | ₩344,656 | ₩344,656 | ₩326,255 | ₩330,339 | -4.15% | 179.7만 |
|---|
| 2026.05.05 | ₩332,415 | ₩336,620 | ₩327,781 | ₩333,005 | +0.18% | 102.9만 |
|---|
| 2026.05.04 | ₩337,893 | ₩341,656 | ₩329,978 | ₩330,125 | -2.30% | 98.6만 |
|---|
| 2026.05.01 | ₩335,509 | ₩338,683 | ₩330,889 | ₩337,277 | +0.53% | 71.1만 |
|---|
| 2026.04.30 | ₩336,299 | ₩341,134 | ₩331,705 | ₩332,630 | -1.09% | 123만 |
|---|
| 2026.04.29 | ₩313,920 | ₩337,518 | ₩312,715 | ₩335,576 | +6.90% | 203만 |
|---|
| 2026.04.28 | ₩327,714 | ₩331,063 | ₩318,742 | ₩324,326 | -1.03% | 169.9만 |
|---|
| 2026.04.27 | ₩331,920 | ₩338,214 | ₩327,929 | ₩328,411 | -1.06% | 119.6만 |
|---|
| 2026.04.24 | ₩332,804 | ₩339,406 | ₩331,317 | ₩336,741 | +1.18% | 87.6만 |
|---|
| 2026.04.23 | ₩343,518 | ₩344,857 | ₩329,817 | ₩335,308 | -2.39% | 169.7만 |
|---|
| 2026.04.22 | ₩368,066 | ₩369,325 | ₩351,071 | ₩354,366 | -3.72% | 151만 |
|---|
| 2026.04.21 | ₩366,700 | ₩374,669 | ₩363,097 | ₩366,687 | -0.00% | 153.5만 |
|---|
| 2026.04.20 | ₩354,888 | ₩366,338 | ₩352,598 | ₩365,937 | +3.11% | 148.6만 |
|---|
| 2026.04.17 | ₩351,165 | ₩361,129 | ₩349,076 | ₩356,026 | +1.38% | 188.3만 |
|---|
| 2026.04.16 | ₩347,683 | ₩349,959 | ₩338,375 | ₩340,745 | -2.00% | 106.4만 |
|---|
| 2026.04.15 | ₩333,862 | ₩347,535 | ₩333,071 | ₩344,777 | +3.27% | 142.7만 |
|---|
| 2026.04.14 | ₩327,607 | ₩337,652 | ₩325,933 | ₩332,897 | +1.61% | 211.2만 |
|---|
| 2026.04.13 | ₩303,970 | ₩321,916 | ₩300,970 | ₩321,701 | +5.83% | 210.2만 |
|---|
| 2026.04.10 | ₩310,144 | ₩312,943 | ₩301,211 | ₩305,470 | -1.51% | 138.6만 |
|---|
| 2026.04.09 | ₩314,684 | ₩315,701 | ₩302,175 | ₩308,376 | -2.00% | 154.9만 |
|---|
| 2026.04.08 | ₩321,420 | ₩334,464 | ₩316,599 | ₩317,268 | -1.29% | 199만 |
|---|
| 2026.04.07 | ₩303,501 | ₩307,894 | ₩299,081 | ₩300,394 | -1.02% | 198만 |
|---|
| 2026.04.06 | ₩302,054 | ₩307,063 | ₩299,349 | ₩306,742 | +1.55% | 138.4만 |
|---|
| 2026.04.02 | ₩295,666 | ₩308,737 | ₩292,827 | ₩301,733 | +2.05% | 164.3만 |
|---|
| 2026.04.01 | ₩311,590 | ₩314,242 | ₩295,532 | ₩304,907 | -2.14% | 162.3만 |
|---|
| 2026.03.31 | ₩306,621 | ₩313,465 | ₩299,858 | ₩309,219 | +0.85% | 193.9만 |
|---|
| 2026.03.30 | ₩314,965 | ₩316,639 | ₩302,215 | ₩303,354 | -3.69% | 156.9만 |
|---|
| 2026.03.27 | ₩312,474 | ₩313,733 | ₩296,376 | ₩302,416 | -3.22% | 116.5만 |
|---|
| 2026.03.26 | ₩312,018 | ₩318,956 | ₩309,005 | ₩311,831 | -0.06% | 119만 |
|---|
| 2026.03.25 | ₩317,858 | ₩328,839 | ₩308,831 | ₩316,411 | -0.46% | 150.8만 |
|---|
| 2026.03.24 | ₩315,032 | ₩318,608 | ₩304,947 | ₩317,389 | +0.75% | 170.4만 |
|---|
| 2026.03.23 | ₩320,014 | ₩324,206 | ₩313,572 | ₩316,934 | -0.96% | 199.2만 |
|---|
| 2026.03.20 | ₩319,451 | ₩319,987 | ₩308,496 | ₩314,965 | -1.40% | 486.7만 |
|---|
| 2026.03.19 | ₩311,764 | ₩326,857 | ₩311,764 | ₩320,630 | +2.84% | 174.2만 |
|---|
| 2026.03.18 | ₩317,255 | ₩324,500 | ₩314,657 | ₩321,474 | +1.33% | 135.7만 |
|---|
| 2026.03.17 | ₩316,317 | ₩331,947 | ₩315,608 | ₩323,094 | +2.14% | 204.7만 |
|---|
| 2026.03.16 | ₩307,170 | ₩313,117 | ₩306,903 | ₩309,983 | +0.92% | 154만 |
|---|
| 2026.03.13 | ₩307,679 | ₩313,746 | ₩303,206 | ₩305,845 | -0.60% | 119.7만 |
|---|
| 2026.03.12 | ₩305,376 | ₩309,340 | ₩303,126 | ₩304,880 | -0.16% | 128.4만 |
|---|
| 2026.03.11 | ₩311,992 | ₩317,831 | ₩300,166 | ₩308,496 | -1.12% | 160.1만 |
|---|
| 2026.03.10 | ₩322,532 | ₩322,759 | ₩303,005 | ₩310,251 | -3.81% | 238.3만 |
|---|
| 2026.03.09 | ₩325,920 | ₩329,161 | ₩307,800 | ₩323,482 | -0.75% | 304.2만 |
|---|
| 2026.03.06 | ₩325,585 | ₩337,384 | ₩318,983 | ₩334,304 | +2.68% | 361.9만 |
|---|
| 2026.03.05 | ₩314,724 | ₩337,799 | ₩314,724 | ₩336,875 | +7.04% | 805.8만 |
|---|
| 2026.03.04 | ₩292,385 | ₩301,171 | ₩290,631 | ₩296,952 | +1.56% | 244.3만 |
|---|
| 2026.03.03 | ₩275,832 | ₩291,608 | ₩275,149 | ₩288,126 | +4.46% | 209만 |
|---|
| 2026.03.02 | ₩278,979 | ₩289,064 | ₩272,109 | ₩285,582 | +2.37% | 317.9만 |
|---|
| 2026.02.27 | ₩281,122 | ₩291,448 | ₩278,095 | ₩288,863 | +2.75% | 382.1만 |
|---|
| 2026.02.26 | ₩274,466 | ₩292,439 | ₩274,412 | ₩291,863 | +6.34% | 405.8만 |
|---|
| 2026.02.25 | ₩270,743 | ₩274,091 | ₩264,944 | ₩272,859 | +0.78% | 298.8만 |
|---|
| 2026.02.24 | ₩254,699 | ₩267,167 | ₩254,243 | ₩265,332 | +4.17% | 359.8만 |
|---|
| 2026.02.23 | ₩267,783 | ₩268,346 | ₩248,217 | ₩252,462 | -5.72% | 479.1만 |
|---|
| 2026.02.20 | ₩267,663 | ₩276,595 | ₩263,176 | ₩272,511 | +1.81% | 360.1만 |
|---|
| 2026.02.19 | ₩270,140 | ₩270,140 | ₩258,368 | ₩267,529 | -0.97% | 504.5만 |
|---|
| 2026.02.18 | ₩266,524 | ₩277,519 | ₩265,158 | ₩272,926 | +2.40% | 417.2만 |
|---|
| 2026.02.17 | ₩283,934 | ₩284,149 | ₩265,613 | ₩268,412 | -5.47% | 568.8만 |
|---|
| 2026.02.13 | ₩283,921 | ₩293,189 | ₩273,113 | ₩284,818 | +0.32% | 614.9만 |
|---|
| 2026.02.12 | ₩320,603 | ₩332,335 | ₩294,153 | ₩304,331 | -5.08% | 614.4만 |
|---|
| 2026.02.11 | ₩323,509 | ₩329,241 | ₩312,260 | ₩312,849 | -3.30% | 338.1만 |
|---|
| 2026.02.10 | ₩315,929 | ₩333,058 | ₩313,532 | ₩323,482 | +2.39% | 332.6만 |
|---|
| 2026.02.09 | ₩315,059 | ₩323,402 | ₩314,148 | ₩316,666 | +0.51% | 295.7만 |
|---|
| 2026.02.06 | ₩311,443 | ₩320,576 | ₩310,452 | ₩317,201 | +1.85% | 328.6만 |
|---|
| 2026.02.05 | ₩315,634 | ₩322,331 | ₩307,907 | ₩309,769 | -1.86% | 249.1만 |
|---|
| 2026.02.04 | ₩312,059 | ₩318,219 | ₩297,220 | ₩316,706 | +1.49% | 445.6만 |
|---|
| 2026.02.03 | ₩369,004 | ₩375,673 | ₩309,072 | ₩314,001 | -14.91% | 684.5만 |
|---|
| 2026.02.02 | ₩360,888 | ₩373,945 | ₩360,298 | ₩370,530 | +2.67% | 220.2만 |
|---|
| 2026.01.30 | ₩365,307 | ₩365,588 | ₩351,366 | ₩354,687 | -2.91% | 185.5만 |
|---|
| 2026.01.29 | ₩358,839 | ₩370,356 | ₩358,236 | ₩365,307 | +1.80% | 216.6만 |
|---|
| 2026.01.28 | ₩357,232 | ₩364,557 | ₩355,624 | ₩355,919 | -0.37% | 150.1만 |
|---|
| 2026.01.27 | ₩359,736 | ₩363,740 | ₩355,772 | ₩357,232 | -0.70% | 213.8만 |
|---|
| 2026.01.26 | ₩365,080 | ₩367,169 | ₩359,856 | ₩360,914 | -1.14% | 187.3만 |
|---|
| 2026.01.23 | ₩370,249 | ₩374,468 | ₩360,901 | ₩363,124 | -1.92% | 157.8만 |
|---|
| 2026.01.22 | ₩366,941 | ₩379,945 | ₩366,847 | ₩374,535 | +2.07% | 186.7만 |
|---|
| 2026.01.21 | ₩362,696 | ₩367,691 | ₩354,915 | ₩363,687 | +0.27% | 239.6만 |
|---|
| 2026.01.20 | ₩370,624 | ₩373,825 | ₩363,472 | ₩364,477 | -1.66% | 234.1만 |
|---|
| 2026.01.16 | ₩393,780 | ₩395,507 | ₩380,642 | ₩381,834 | -3.03% | 163.1만 |
|---|
| 2026.01.15 | ₩390,659 | ₩398,079 | ₩390,659 | ₩394,114 | +0.88% | 132.1만 |
|---|
| 2026.01.14 | ₩400,516 | ₩401,132 | ₩376,932 | ₩389,400 | -2.78% | 182.5만 |
|---|
| 2026.01.13 | ₩390,432 | ₩402,190 | ₩389,722 | ₩401,735 | +2.90% | 131.5만 |
|---|
| 2026.01.12 | ₩392,775 | ₩393,927 | ₩386,548 | ₩390,432 | -0.60% | 123.9만 |
|---|
| 2026.01.09 | ₩406,195 | ₩406,864 | ₩394,423 | ₩396,860 | -2.30% | 114.4만 |
|---|
| 2026.01.08 | ₩398,052 | ₩404,922 | ₩395,079 | ₩403,529 | +1.38% | 165.2만 |
|---|
| 2026.01.07 | ₩398,963 | ₩402,391 | ₩396,003 | ₩397,998 | -0.24% | 136.4만 |
|---|
| 2026.01.06 | ₩384,284 | ₩401,775 | ₩384,284 | ₩400,717 | +4.28% | 181.8만 |
|---|
| 2026.01.05 | ₩378,927 | ₩387,726 | ₩371,307 | ₩384,994 | +1.60% | 112.8만 |
|---|
| 2026.01.02 | ₩379,035 | ₩380,561 | ₩372,753 | ₩378,927 | -0.03% | 192.8만 |
|---|
| 2025.12.31 | ₩381,084 | ₩383,642 | ₩378,244 | ₩379,423 | -0.44% | 94.7만 |
|---|
| 2025.12.30 | ₩383,883 | ₩385,878 | ₩381,432 | ₩381,686 | -0.57% | 76.8만 |
|---|
| 2025.12.29 | ₩383,642 | ₩385,704 | ₩382,128 | ₩384,124 | +0.13% | 97.2만 |
|---|
| 2025.12.26 | ₩384,365 | ₩387,472 | ₩383,668 | ₩385,115 | +0.20% | 53.4만 |
|---|
| 2025.12.24 | ₩384,833 | ₩386,762 | ₩383,226 | ₩383,789 | -0.27% | 32.5만 |
|---|
| 2025.12.23 | ₩386,253 | ₩390,204 | ₩384,981 | ₩386,012 | -0.06% | 118.5만 |
|---|
| 2025.12.22 | ₩390,498 | ₩390,498 | ₩383,280 | ₩387,432 | -0.79% | 115.4만 |
|---|
| 2025.12.19 | ₩383,869 | ₩391,624 | ₩383,039 | ₩387,378 | +0.91% | 305만 |
|---|
| 2025.12.18 | ₩384,941 | ₩388,235 | ₩381,298 | ₩382,476 | -0.64% | 201.2만 |
|---|
| 2025.12.17 | ₩378,968 | ₩384,807 | ₩375,298 | ₩378,767 | -0.05% | 175.9만 |
|---|
| 2025.12.16 | ₩379,624 | ₩388,369 | ₩377,508 | ₩381,713 | +0.55% | 247.6만 |
|---|
| 2025.12.15 | ₩370,999 | ₩385,008 | ₩369,727 | ₩379,610 | +2.32% | 215.8만 |
|---|
| 2025.12.12 | ₩376,985 | ₩378,378 | ₩366,646 | ₩367,236 | -2.59% | 149만 |
|---|
| 2025.12.11 | ₩366,365 | ₩378,954 | ₩365,870 | ₩376,530 | +2.77% | 230.9만 |
|---|
| 2025.12.10 | ₩352,558 | ₩368,829 | ₩351,392 | ₩367,048 | +4.11% | 254만 |
|---|
| 2025.12.09 | ₩354,111 | ₩355,450 | ₩349,584 | ₩349,906 | -1.19% | 127.2만 |
|---|
| 2025.12.08 | ₩353,066 | ₩356,026 | ₩348,553 | ₩354,111 | +0.30% | 182.5만 |
|---|
| 2025.12.05 | ₩348,232 | ₩356,321 | ₩346,210 | ₩352,799 | +1.31% | 175.4만 |
|---|
| 2025.12.04 | ₩349,102 | ₩353,066 | ₩345,031 | ₩346,035 | -0.88% | 181.7만 |
|---|
| 2025.12.03 | ₩353,468 | ₩356,241 | ₩348,968 | ₩351,446 | -0.57% | 125.6만 |
|---|
| 2025.12.02 | ₩348,205 | ₩354,098 | ₩342,580 | ₩353,160 | +1.42% | 265.4만 |
|---|
| 2025.12.01 | ₩340,839 | ₩347,375 | ₩339,286 | ₩346,799 | +1.75% | 140.2만 |
|---|
| 2025.11.28 | ₩345,165 | ₩346,210 | ₩341,147 | ₩342,433 | -0.79% | 77.4만 |
|---|
| 2025.11.26 | ₩344,897 | ₩348,031 | ₩343,652 | ₩345,018 | +0.03% | 124.7만 |
|---|
| 2025.11.25 | ₩337,049 | ₩346,638 | ₩335,509 | ₩345,714 | +2.57% | 315.3만 |
|---|
| 2025.11.24 | ₩332,000 | ₩337,893 | ₩331,451 | ₩333,661 | +0.50% | 291.2만 |
|---|
| 2025.11.21 | ₩319,759 | ₩333,406 | ₩318,326 | ₩331,451 | +3.66% | 487.1만 |
|---|
| 2025.11.20 | ₩324,782 | ₩326,335 | ₩313,840 | ₩314,416 | -3.19% | 189.4만 |
|---|
| 2025.11.19 | ₩322,451 | ₩326,951 | ₩318,768 | ₩321,366 | -0.34% | 206.8만 |
|---|
| 2025.11.18 | ₩324,125 | ₩331,866 | ₩321,125 | ₩321,420 | -0.83% | 302.9만 |
|---|
| 2025.11.17 | ₩353,281 | ₩356,508 | ₩323,429 | ₩326,991 | -7.44% | 504.5만 |
|---|
| 2025.11.14 | ₩357,245 | ₩358,785 | ₩348,687 | ₩354,446 | -0.78% | 211.2만 |
|---|
| 2025.11.13 | ₩365,347 | ₩374,468 | ₩356,508 | ₩358,048 | -2.00% | 265.9만 |
|---|
| 2025.11.12 | ₩359,187 | ₩371,280 | ₩357,687 | ₩366,486 | +2.03% | 268.4만 |
|---|
| 2025.11.11 | ₩358,919 | ₩360,781 | ₩353,763 | ₩355,330 | -1.00% | 239.9만 |
|---|
| 2025.11.10 | ₩351,285 | ₩361,892 | ₩348,982 | ₩358,973 | +2.19% | 331.2만 |
|---|
| 2025.11.07 | ₩330,795 | ₩353,830 | ₩329,147 | ₩345,861 | +4.55% | 765.4만 |
|---|
| 2025.11.06 | ₩288,180 | ₩298,010 | ₩285,461 | ₩294,233 | +2.10% | 432.5만 |
|---|
| 2025.11.05 | ₩281,885 | ₩288,689 | ₩279,153 | ₩286,345 | +1.58% | 167.8만 |
|---|
| 2025.11.04 | ₩286,184 | ₩290,457 | ₩281,765 | ₩284,095 | -0.73% | 152.8만 |
|---|
| 2025.11.03 | ₩293,108 | ₩294,126 | ₩281,256 | ₩288,756 | -1.48% | 189.5만 |
|---|
| 2025.10.31 | ₩295,023 | ₩298,211 | ₩291,032 | ₩294,635 | -0.13% | 131.5만 |
|---|
| 2025.10.30 | ₩293,631 | ₩300,702 | ₩292,010 | ₩295,264 | +0.56% | 124.9만 |
|---|
| 2025.10.29 | ₩306,742 | ₩307,050 | ₩289,640 | ₩294,314 | -4.05% | 193.2만 |
|---|
| 2025.10.28 | ₩296,068 | ₩303,179 | ₩293,698 | ₩301,733 | +1.91% | 152.6만 |
|---|
| 2025.10.27 | ₩293,537 | ₩299,738 | ₩293,229 | ₩297,983 | +1.51% | 138.2만 |
|---|
| 2025.10.24 | ₩290,791 | ₩294,635 | ₩288,059 | ₩293,095 | +0.79% | 122.8만 |
|---|
| 2025.10.23 | ₩301,653 | ₩306,621 | ₩285,997 | ₩288,809 | -4.26% | 267.8만 |
|---|
| 2025.10.22 | ₩301,867 | ₩305,175 | ₩300,153 | ₩303,193 | +0.44% | 131만 |
|---|
| 2025.10.21 | ₩291,876 | ₩304,438 | ₩291,876 | ₩302,858 | +3.76% | 161.2만 |
|---|
| 2025.10.20 | ₩288,474 | ₩294,314 | ₩288,474 | ₩292,291 | +1.32% | 98.9만 |
|---|
| 2025.10.17 | ₩286,278 | ₩290,068 | ₩284,738 | ₩287,617 | +0.47% | 161.8만 |
|---|
| 2025.10.16 | ₩292,318 | ₩294,073 | ₩282,180 | ₩286,024 | -2.15% | 184.7만 |
|---|
| 2025.10.15 | ₩300,996 | ₩301,720 | ₩288,193 | ₩292,532 | -2.81% | 254.7만 |
|---|
| 2025.10.14 | ₩284,082 | ₩300,742 | ₩284,082 | ₩298,813 | +5.19% | 145.4만 |
|---|
| 2025.10.13 | ₩284,658 | ₩290,443 | ₩282,863 | ₩288,796 | +1.45% | 149.8만 |
|---|
| 2025.10.10 | ₩288,608 | ₩291,983 | ₩280,975 | ₩281,684 | -2.40% | 130.5만 |
|---|