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 | ₩364,911 | ₩368,787 | ₩360,472 | ₩367,767 | +0.78% | 123.3만 |
| 2026.10.08 | ₩347,409 | ₩365,836 | ₩346,738 | ₩362,282 | +4.28% | 194.2만 |
| 2026.10.07 | ₩340,650 | ₩349,970 | ₩340,650 | ₩347,167 | +1.91% | 130.6만 |
| 2026.10.06 | ₩350,842 | ₩357,923 | ₩339,523 | ₩348,790 | -0.58% | 166.3만 |
| 2026.10.05 | ₩356,193 | ₩359,426 | ₩345,357 | ₩348,924 | -2.04% | 129.2만 |
| 2026.10.02 | ₩355,992 | ₩360,834 | ₩350,400 | ₩355,402 | -0.17% | 142.8만 |
| 2026.10.01 | ₩354,933 | ₩360,257 | ₩349,367 | ₩352,277 | -0.75% | 144.1만 |
| 2026.09.30 | ₩354,732 | ₩360,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩353,203 |
| -0.43% |
| 241.1만 |
| 2026.09.29 | ₩354,088 | ₩358,098 | ₩342,085 | ₩357,186 | +0.87% | 272.3만 |
|---|
| 2026.09.28 | ₩348,710 | ₩357,615 | ₩344,968 | ₩354,369 | +1.62% | 181.1만 |
|---|
| 2026.09.25 | ₩351,580 | ₩361,115 | ₩350,105 | ₩354,289 | +0.77% | 206.4만 |
|---|
| 2026.09.24 | ₩349,434 | ₩359,613 | ₩344,002 | ₩351,043 | +0.46% | 227.6만 |
|---|
| 2026.09.23 | ₩372,837 | ₩372,837 | ₩345,598 | ₩347,409 | -6.82% | 510.2만 |
|---|
| 2026.09.22 | ₩382,560 | ₩385,068 | ₩352,961 | ₩376,458 | -1.60% | 626.8만 |
|---|
| 2026.09.21 | ₩374,567 | ₩380,414 | ₩373,414 | ₩376,887 | +0.62% | 170.5만 |
|---|
| 2026.09.18 | ₩381,474 | ₩385,564 | ₩371,067 | ₩374,647 | -1.79% | 334.8만 |
|---|
| 2026.09.17 | ₩388,743 | ₩392,136 | ₩376,659 | ₩381,621 | -1.83% | 166.2만 |
|---|
| 2026.09.16 | ₩389,306 | ₩391,304 | ₩384,062 | ₩384,867 | -1.14% | 195.6만 |
|---|
| 2026.09.15 | ₩381,903 | ₩395,422 | ₩381,863 | ₩393,061 | +2.92% | 206.2만 |
|---|
| 2026.09.14 | ₩381,688 | ₩392,847 | ₩377,947 | ₩386,061 | +1.15% | 172.8만 |
|---|
| 2026.09.11 | ₩376,190 | ₩379,073 | ₩369,176 | ₩376,632 | +0.12% | 136.5만 |
|---|
| 2026.09.10 | ₩361,571 | ₩380,508 | ₩359,184 | ₩371,335 | +2.70% | 180.2만 |
|---|
| 2026.09.09 | ₩357,280 | ₩367,969 | ₩350,614 | ₩365,595 | +2.33% | 269.3만 |
|---|
| 2026.09.08 | ₩397,648 | ₩397,648 | ₩364,334 | ₩368,210 | -7.40% | 344만 |
|---|
| 2026.09.04 | ₩405,306 | ₩406,365 | ₩396,588 | ₩399,713 | -1.38% | 184.6만 |
|---|
| 2026.09.03 | ₩416,048 | ₩421,292 | ₩404,863 | ₩406,553 | -2.28% | 160.8만 |
|---|
| 2026.09.02 | ₩411,287 | ₩422,124 | ₩409,115 | ₩413,152 | +0.45% | 152.4만 |
|---|
| 2026.09.01 | ₩420,112 | ₩422,929 | ₩406,084 | ₩408,015 | -2.88% | 234.7만 |
|---|
| 2026.08.31 | ₩436,192 | ₩439,170 | ₩424,900 | ₩425,302 | -2.50% | 134.4만 |
|---|
| 2026.08.28 | ₩428,347 | ₩442,201 | ₩424,149 | ₩441,825 | +3.15% | 96.9만 |
|---|
| 2026.08.27 | ₩447,096 | ₩447,096 | ₩422,982 | ₩427,716 | -4.33% | 168.3만 |
|---|
| 2026.08.26 | ₩454,646 | ₩458,670 | ₩446,895 | ₩447,190 | -1.64% | 118.6만 |
|---|
| 2026.08.25 | ₩451,964 | ₩456,645 | ₩446,828 | ₩453,265 | +0.29% | 97.6만 |
|---|
| 2026.08.24 | ₩433,926 | ₩457,449 | ₩433,926 | ₩454,821 | +4.82% | 156.3만 |
|---|
| 2026.08.21 | ₩440,497 | ₩441,222 | ₩430,063 | ₩431,351 | -2.08% | 136.2만 |
|---|
| 2026.08.20 | ₩438,124 | ₩440,725 | ₩432,866 | ₩434,757 | -0.77% | 93.4만 |
|---|
| 2026.08.19 | ₩434,704 | ₩449,094 | ₩433,497 | ₩437,574 | +0.66% | 121.3만 |
|---|
| 2026.08.18 | ₩424,833 | ₩439,746 | ₩424,793 | ₩431,069 | +1.47% | 101.4만 |
|---|
| 2026.08.17 | ₩443,247 | ₩449,282 | ₩425,611 | ₩427,153 | -3.63% | 225.1만 |
|---|
| 2026.08.14 | ₩441,248 | ₩446,921 | ₩439,733 | ₩446,184 | +1.12% | 133.4만 |
|---|
| 2026.08.13 | ₩436,742 | ₩441,986 | ₩427,622 | ₩440,310 | +0.82% | 83.3만 |
|---|
| 2026.08.12 | ₩429,339 | ₩441,584 | ₩423,921 | ₩436,635 | +1.70% | 163.2만 |
|---|
| 2026.08.11 | ₩416,974 | ₩436,970 | ₩416,974 | ₩430,600 | +3.27% | 141.6만 |
|---|
| 2026.08.10 | ₩412,441 | ₩421,641 | ₩407,975 | ₩421,131 | +2.11% | 135.6만 |
|---|
| 2026.08.07 | ₩417,738 | ₩422,177 | ₩408,847 | ₩416,665 | -0.26% | 162만 |
|---|
| 2026.08.06 | ₩435,871 | ₩444,333 | ₩410,282 | ₩411,153 | -5.67% | 233.5만 |
|---|
| 2026.08.05 | ₩433,188 | ₩438,539 | ₩420,394 | ₩428,709 | -1.03% | 301.8만 |
|---|
| 2026.08.04 | ₩402,449 | ₩419,442 | ₩400,599 | ₩418,516 | +3.99% | 220.7만 |
|---|
| 2026.08.03 | ₩406,929 | ₩412,052 | ₩399,391 | ₩399,700 | -1.78% | 216.9만 |
|---|
| 2026.07.31 | ₩389,521 | ₩398,815 | ₩385,779 | ₩395,288 | +1.48% | 112.5만 |
|---|
| 2026.07.30 | ₩401,752 | ₩403,790 | ₩385,122 | ₩392,860 | -2.21% | 173.7만 |
|---|
| 2026.07.29 | ₩390,996 | ₩418,972 | ₩389,789 | ₩408,069 | +4.37% | 249.5만 |
|---|
| 2026.07.28 | ₩378,778 | ₩397,849 | ₩375,412 | ₩396,696 | +4.73% | 144.7만 |
|---|
| 2026.07.27 | ₩355,416 | ₩376,538 | ₩355,416 | ₩373,333 | +5.04% | 127.3만 |
|---|
| 2026.07.24 | ₩348,053 | ₩357,548 | ₩346,349 | ₩348,616 | +0.16% | 123.1만 |
|---|
| 2026.07.23 | ₩344,807 | ₩348,965 | ₩336,787 | ₩345,491 | +0.20% | 121.4만 |
|---|
| 2026.07.22 | ₩356,515 | ₩357,119 | ₩348,240 | ₩350,145 | -1.79% | 91.6만 |
|---|
| 2026.07.21 | ₩354,208 | ₩360,753 | ₩349,032 | ₩355,322 | +0.31% | 197.5만 |
|---|
| 2026.07.20 | ₩359,466 | ₩361,545 | ₩353,444 | ₩355,509 | -1.10% | 161.6만 |
|---|
| 2026.07.17 | ₩361,182 | ₩366,131 | ₩354,866 | ₩360,458 | -0.20% | 159.7만 |
|---|
| 2026.07.16 | ₩362,966 | ₩365,327 | ₩352,881 | ₩363,382 | +0.11% | 131.6만 |
|---|
| 2026.07.15 | ₩357,642 | ₩364,307 | ₩353,846 | ₩358,232 | +0.16% | 137.3만 |
|---|
| 2026.07.14 | ₩351,419 | ₩364,629 | ₩348,696 | ₩357,119 | +1.62% | 108.3만 |
|---|
| 2026.07.13 | ₩362,939 | ₩368,398 | ₩353,390 | ₩356,247 | -1.84% | 160.6만 |
|---|
| 2026.07.10 | ₩359,130 | ₩366,332 | ₩358,500 | ₩363,221 | +1.14% | 102.6만 |
|---|
| 2026.07.09 | ₩348,160 | ₩360,110 | ₩340,194 | ₩359,130 | +3.15% | 232.2만 |
|---|
| 2026.07.08 | ₩356,810 | ₩358,084 | ₩341,562 | ₩349,112 | -2.16% | 150.2만 |
|---|
| 2026.07.07 | ₩364,173 | ₩369,900 | ₩360,324 | ₩361,933 | -0.62% | 123.9만 |
|---|
| 2026.07.06 | ₩360,351 | ₩362,819 | ₩353,927 | ₩357,763 | -0.72% | 136.2만 |
|---|
| 2026.07.02 | ₩356,167 | ₩361,290 | ₩353,055 | ₩360,351 | +1.17% | 124.7만 |
|---|
| 2026.07.01 | ₩351,352 | ₩360,069 | ₩343,976 | ₩354,785 | +0.98% | 114.9만 |
|---|
| 2026.06.30 | ₩349,622 | ₩351,808 | ₩340,448 | ₩343,171 | -1.85% | 131.1만 |
|---|
| 2026.06.29 | ₩355,402 | ₩364,240 | ₩351,566 | ₩355,778 | +0.11% | 152만 |
|---|
| 2026.06.26 | ₩335,446 | ₩355,120 | ₩334,319 | ₩352,452 | +5.07% | 215.4만 |
|---|
| 2026.06.25 | ₩349,032 | ₩352,572 | ₩336,023 | ₩336,559 | -3.57% | 176.6만 |
|---|
| 2026.06.24 | ₩333,206 | ₩362,792 | ₩332,348 | ₩351,580 | +5.51% | 303.8만 |
|---|
| 2026.06.23 | ₩319,164 | ₩329,371 | ₩319,164 | ₩328,673 | +2.98% | 169.2만 |
|---|
| 2026.06.22 | ₩321,444 | ₩325,159 | ₩311,842 | ₩319,218 | -0.69% | 158.1만 |
|---|
| 2026.06.18 | ₩324,623 | ₩326,916 | ₩320,331 | ₩323,081 | -0.48% | 302.4만 |
|---|
| 2026.06.17 | ₩324,395 | ₩327,721 | ₩320,278 | ₩321,163 | -1.00% | 117.4만 |
|---|
| 2026.06.16 | ₩317,971 | ₩330,591 | ₩317,971 | ₩326,648 | +2.73% | 177.9만 |
|---|
| 2026.06.15 | ₩308,328 | ₩321,190 | ₩307,430 | ₩317,823 | +3.08% | 167.5만 |
|---|
| 2026.06.12 | ₩303,567 | ₩308,114 | ₩295,708 | ₩301,609 | -0.65% | 125.7만 |
|---|
| 2026.06.11 | ₩293,307 | ₩301,716 | ₩289,928 | ₩301,301 | +2.73% | 115.9만 |
|---|
| 2026.06.10 | ₩310,206 | ₩310,206 | ₩293,039 | ₩293,629 | -5.34% | 179.9만 |
|---|
| 2026.06.09 | ₩302,964 | ₩314,953 | ₩302,964 | ₩309,884 | +2.28% | 148.1만 |
|---|
| 2026.06.08 | ₩305,619 | ₩308,006 | ₩300,268 | ₩302,964 | -0.87% | 127.6만 |
|---|
| 2026.06.05 | ₩305,780 | ₩314,430 | ₩304,680 | ₩306,960 | +0.39% | 183.8만 |
|---|
| 2026.06.04 | ₩304,774 | ₩314,430 | ₩302,561 | ₩304,680 | -0.03% | 148만 |
|---|
| 2026.06.03 | ₩302,092 | ₩306,290 | ₩299,557 | ₩302,306 | +0.07% | 160.3만 |
|---|
| 2026.06.02 | ₩303,795 | ₩305,096 | ₩294,420 | ₩303,594 | -0.07% | 130.3만 |
|---|
| 2026.06.01 | ₩306,424 | ₩308,878 | ₩297,116 | ₩306,276 | -0.05% | 148.3만 |
|---|
| 2026.05.29 | ₩307,403 | ₩308,342 | ₩300,871 | ₩302,816 | -1.49% | 221만 |
|---|
| 2026.05.28 | ₩303,621 | ₩307,349 | ₩299,383 | ₩305,176 | +0.51% | 97.5만 |
|---|
| 2026.05.27 | ₩301,730 | ₩311,252 | ₩300,670 | ₩303,849 | +0.70% | 139.4만 |
|---|
| 2026.05.26 | ₩286,937 | ₩299,865 | ₩286,588 | ₩299,034 | +4.22% | 161.1만 |
|---|
| 2026.05.22 | ₩292,610 | ₩296,808 | ₩282,779 | ₩287,876 | -1.62% | 155만 |
|---|
| 2026.05.21 | ₩287,004 | ₩294,032 | ₩281,653 | ₩292,529 | +1.93% | 128.3만 |
|---|
| 2026.05.20 | ₩288,144 | ₩292,503 | ₩276,744 | ₩291,819 | +1.28% | 170.7만 |
|---|
| 2026.05.19 | ₩290,343 | ₩300,120 | ₩286,132 | ₩288,345 | -0.69% | 183.8만 |
|---|
| 2026.05.18 | ₩289,069 | ₩296,821 | ₩286,360 | ₩288,332 | -0.26% | 159.2만 |
|---|
| 2026.05.15 | ₩290,357 | ₩296,607 | ₩288,439 | ₩292,006 | +0.57% | 138만 |
|---|
| 2026.05.14 | ₩290,880 | ₩296,298 | ₩287,473 | ₩291,255 | +0.13% | 131.9만 |
|---|
| 2026.05.13 | ₩294,085 | ₩296,741 | ₩287,688 | ₩291,765 | -0.79% | 197.4만 |
|---|
| 2026.05.12 | ₩298,524 | ₩301,394 | ₩295,212 | ₩297,036 | -0.50% | 186.5만 |
|---|
| 2026.05.11 | ₩301,663 | ₩309,575 | ₩294,300 | ₩297,009 | -1.54% | 293.8만 |
|---|
| 2026.05.08 | ₩311,828 | ₩319,620 | ₩304,036 | ₩308,435 | -1.09% | 419만 |
|---|
| 2026.05.07 | ₩331,557 | ₩342,058 | ₩327,292 | ₩339,027 | +2.25% | 329.2만 |
|---|
| 2026.05.06 | ₩345,142 | ₩345,142 | ₩326,715 | ₩330,806 | -4.15% | 179.7만 |
|---|
| 2026.05.05 | ₩332,884 | ₩337,096 | ₩328,244 | ₩333,474 | +0.18% | 102.9만 |
|---|
| 2026.05.04 | ₩338,370 | ₩342,138 | ₩330,443 | ₩330,591 | -2.30% | 98.6만 |
|---|
| 2026.05.01 | ₩335,982 | ₩339,161 | ₩331,355 | ₩337,753 | +0.53% | 71.1만 |
|---|
| 2026.04.30 | ₩336,774 | ₩341,615 | ₩332,174 | ₩333,099 | -1.09% | 123만 |
|---|
| 2026.04.29 | ₩314,363 | ₩337,994 | ₩313,156 | ₩336,049 | +6.90% | 203만 |
|---|
| 2026.04.28 | ₩328,177 | ₩331,530 | ₩319,191 | ₩324,784 | -1.03% | 169.9만 |
|---|
| 2026.04.27 | ₩332,388 | ₩338,691 | ₩328,392 | ₩328,874 | -1.06% | 119.6만 |
|---|
| 2026.04.24 | ₩333,273 | ₩339,885 | ₩331,785 | ₩337,216 | +1.18% | 87.6만 |
|---|
| 2026.04.23 | ₩344,002 | ₩345,344 | ₩330,283 | ₩335,781 | -2.39% | 169.7만 |
|---|
| 2026.04.22 | ₩368,585 | ₩369,846 | ₩351,566 | ₩354,866 | -3.72% | 151만 |
|---|
| 2026.04.21 | ₩367,218 | ₩375,197 | ₩363,610 | ₩367,204 | -0.00% | 153.5만 |
|---|
| 2026.04.20 | ₩355,389 | ₩366,855 | ₩353,095 | ₩366,453 | +3.11% | 148.6만 |
|---|
| 2026.04.17 | ₩351,660 | ₩361,638 | ₩349,568 | ₩356,529 | +1.38% | 188.3만 |
|---|
| 2026.04.16 | ₩348,173 | ₩350,453 | ₩338,852 | ₩341,226 | -2.00% | 106.4만 |
|---|
| 2026.04.15 | ₩334,333 | ₩348,026 | ₩333,542 | ₩345,263 | +3.27% | 142.7만 |
|---|
| 2026.04.14 | ₩328,070 | ₩338,128 | ₩326,393 | ₩333,367 | +1.61% | 211.2만 |
|---|
| 2026.04.13 | ₩304,399 | ₩322,370 | ₩301,394 | ₩322,155 | +5.83% | 210.2만 |
|---|
| 2026.04.10 | ₩310,581 | ₩313,384 | ₩301,636 | ₩305,901 | -1.51% | 138.6만 |
|---|
| 2026.04.09 | ₩315,128 | ₩316,147 | ₩302,601 | ₩308,811 | -2.00% | 154.9만 |
|---|
| 2026.04.08 | ₩321,874 | ₩334,936 | ₩317,045 | ₩317,716 | -1.29% | 199만 |
|---|
| 2026.04.07 | ₩303,929 | ₩308,328 | ₩299,503 | ₩300,818 | -1.02% | 198만 |
|---|
| 2026.04.06 | ₩302,481 | ₩307,497 | ₩299,772 | ₩307,175 | +1.55% | 138.4만 |
|---|
| 2026.04.02 | ₩296,083 | ₩309,173 | ₩293,240 | ₩302,159 | +2.05% | 164.3만 |
|---|
| 2026.04.01 | ₩312,030 | ₩314,685 | ₩295,949 | ₩305,337 | -2.14% | 162.3만 |
|---|
| 2026.03.31 | ₩307,054 | ₩313,907 | ₩300,281 | ₩309,656 | +0.85% | 193.9만 |
|---|
| 2026.03.30 | ₩315,409 | ₩317,086 | ₩302,642 | ₩303,782 | -3.69% | 156.9만 |
|---|
| 2026.03.27 | ₩312,915 | ₩314,175 | ₩296,794 | ₩302,843 | -3.22% | 116.5만 |
|---|
| 2026.03.26 | ₩312,459 | ₩319,406 | ₩309,441 | ₩312,271 | -0.06% | 119만 |
|---|
| 2026.03.25 | ₩318,306 | ₩329,304 | ₩309,267 | ₩316,858 | -0.46% | 150.8만 |
|---|
| 2026.03.24 | ₩315,476 | ₩319,057 | ₩305,378 | ₩317,837 | +0.75% | 170.4만 |
|---|
| 2026.03.23 | ₩320,465 | ₩324,663 | ₩314,015 | ₩317,381 | -0.96% | 199.2만 |
|---|
| 2026.03.20 | ₩319,902 | ₩320,439 | ₩308,932 | ₩315,409 | -1.40% | 486.7만 |
|---|
| 2026.03.19 | ₩312,204 | ₩327,319 | ₩312,204 | ₩321,082 | +2.84% | 174.2만 |
|---|
| 2026.03.18 | ₩317,703 | ₩324,958 | ₩315,101 | ₩321,927 | +1.33% | 135.7만 |
|---|
| 2026.03.17 | ₩316,764 | ₩332,415 | ₩316,053 | ₩323,550 | +2.14% | 204.7만 |
|---|
| 2026.03.16 | ₩307,604 | ₩313,559 | ₩307,336 | ₩310,420 | +0.92% | 154만 |
|---|
| 2026.03.13 | ₩308,114 | ₩314,189 | ₩303,634 | ₩306,276 | -0.60% | 119.7만 |
|---|
| 2026.03.12 | ₩305,807 | ₩309,777 | ₩303,554 | ₩305,311 | -0.16% | 128.4만 |
|---|
| 2026.03.11 | ₩312,432 | ₩318,279 | ₩300,590 | ₩308,932 | -1.12% | 160.1만 |
|---|
| 2026.03.10 | ₩322,987 | ₩323,215 | ₩303,433 | ₩310,688 | -3.81% | 238.3만 |
|---|
| 2026.03.09 | ₩326,380 | ₩329,625 | ₩308,234 | ₩323,939 | -0.75% | 304.2만 |
|---|
| 2026.03.06 | ₩326,045 | ₩337,860 | ₩319,433 | ₩334,775 | +2.68% | 361.9만 |
|---|
| 2026.03.05 | ₩315,168 | ₩338,276 | ₩315,168 | ₩337,350 | +7.04% | 805.8만 |
|---|
| 2026.03.04 | ₩292,798 | ₩301,596 | ₩291,041 | ₩297,371 | +1.56% | 244.3만 |
|---|
| 2026.03.03 | ₩276,221 | ₩292,020 | ₩275,537 | ₩288,533 | +4.46% | 209만 |
|---|
| 2026.03.02 | ₩279,373 | ₩289,472 | ₩272,493 | ₩285,985 | +2.37% | 317.9만 |
|---|
| 2026.02.27 | ₩281,519 | ₩291,859 | ₩278,488 | ₩289,270 | +2.75% | 382.1만 |
|---|
| 2026.02.26 | ₩274,853 | ₩292,851 | ₩274,800 | ₩292,275 | +6.34% | 405.8만 |
|---|
| 2026.02.25 | ₩271,125 | ₩274,478 | ₩265,318 | ₩273,244 | +0.78% | 298.8만 |
|---|
| 2026.02.24 | ₩255,058 | ₩267,544 | ₩254,602 | ₩265,707 | +4.17% | 359.8만 |
|---|
| 2026.02.23 | ₩268,161 | ₩268,724 | ₩248,567 | ₩252,818 | -5.72% | 479.1만 |
|---|
| 2026.02.20 | ₩268,040 | ₩276,986 | ₩263,547 | ₩272,895 | +1.81% | 360.1만 |
|---|
| 2026.02.19 | ₩270,521 | ₩270,521 | ₩258,733 | ₩267,906 | -0.97% | 504.5만 |
|---|
| 2026.02.18 | ₩266,900 | ₩277,911 | ₩265,532 | ₩273,311 | +2.40% | 417.2만 |
|---|
| 2026.02.17 | ₩284,335 | ₩284,550 | ₩265,988 | ₩268,791 | -5.47% | 568.8만 |
|---|
| 2026.02.13 | ₩284,322 | ₩293,602 | ₩273,499 | ₩285,220 | +0.32% | 614.9만 |
|---|
| 2026.02.12 | ₩321,056 | ₩332,804 | ₩294,568 | ₩304,761 | -5.08% | 614.4만 |
|---|
| 2026.02.11 | ₩323,966 | ₩329,706 | ₩312,700 | ₩313,290 | -3.30% | 338.1만 |
|---|
| 2026.02.10 | ₩316,375 | ₩333,528 | ₩313,974 | ₩323,939 | +2.39% | 332.6만 |
|---|
| 2026.02.09 | ₩315,503 | ₩323,858 | ₩314,591 | ₩317,113 | +0.51% | 295.7만 |
|---|
| 2026.02.06 | ₩311,882 | ₩321,029 | ₩310,890 | ₩317,649 | +1.85% | 328.6만 |
|---|
| 2026.02.05 | ₩316,080 | ₩322,786 | ₩308,342 | ₩310,206 | -1.86% | 249.1만 |
|---|
| 2026.02.04 | ₩312,499 | ₩318,668 | ₩297,639 | ₩317,153 | +1.49% | 445.6만 |
|---|
| 2026.02.03 | ₩369,524 | ₩376,203 | ₩309,508 | ₩314,444 | -14.91% | 684.5만 |
|---|
| 2026.02.02 | ₩361,397 | ₩374,473 | ₩360,807 | ₩371,053 | +2.67% | 220.2만 |
|---|
| 2026.01.30 | ₩365,823 | ₩366,104 | ₩351,861 | ₩355,188 | -2.91% | 185.5만 |
|---|
| 2026.01.29 | ₩359,345 | ₩370,879 | ₩358,742 | ₩365,823 | +1.80% | 216.6만 |
|---|
| 2026.01.28 | ₩357,736 | ₩365,072 | ₩356,126 | ₩356,421 | -0.37% | 150.1만 |
|---|
| 2026.01.27 | ₩360,244 | ₩364,254 | ₩356,274 | ₩357,736 | -0.70% | 213.8만 |
|---|
| 2026.01.26 | ₩365,595 | ₩367,687 | ₩360,364 | ₩361,424 | -1.14% | 187.3만 |
|---|
| 2026.01.23 | ₩370,772 | ₩374,996 | ₩361,410 | ₩363,637 | -1.92% | 157.8만 |
|---|
| 2026.01.22 | ₩367,459 | ₩380,481 | ₩367,365 | ₩375,063 | +2.07% | 186.7만 |
|---|
| 2026.01.21 | ₩363,208 | ₩368,210 | ₩355,416 | ₩364,200 | +0.27% | 239.6만 |
|---|
| 2026.01.20 | ₩371,147 | ₩374,352 | ₩363,985 | ₩364,991 | -1.66% | 234.1만 |
|---|
| 2026.01.16 | ₩394,335 | ₩396,065 | ₩381,179 | ₩382,372 | -3.03% | 163.1만 |
|---|
| 2026.01.15 | ₩391,211 | ₩398,640 | ₩391,211 | ₩394,671 | +0.88% | 132.1만 |
|---|
| 2026.01.14 | ₩401,081 | ₩401,698 | ₩377,464 | ₩389,950 | -2.78% | 182.5만 |
|---|
| 2026.01.13 | ₩390,983 | ₩402,758 | ₩390,272 | ₩402,302 | +2.90% | 131.5만 |
|---|
| 2026.01.12 | ₩393,330 | ₩394,483 | ₩387,093 | ₩390,983 | -0.60% | 123.9만 |
|---|
| 2026.01.09 | ₩406,768 | ₩407,438 | ₩394,979 | ₩397,420 | -2.30% | 114.4만 |
|---|
| 2026.01.08 | ₩398,614 | ₩405,494 | ₩395,636 | ₩404,099 | +1.38% | 165.2만 |
|---|
| 2026.01.07 | ₩399,526 | ₩402,959 | ₩396,562 | ₩398,560 | -0.24% | 136.4만 |
|---|
| 2026.01.06 | ₩384,827 | ₩402,342 | ₩384,827 | ₩401,282 | +4.28% | 181.8만 |
|---|
| 2026.01.05 | ₩379,462 | ₩388,273 | ₩371,831 | ₩385,538 | +1.60% | 112.8만 |
|---|
| 2026.01.02 | ₩379,569 | ₩381,098 | ₩373,279 | ₩379,462 | -0.03% | 192.8만 |
|---|
| 2025.12.31 | ₩381,621 | ₩384,183 | ₩378,778 | ₩379,958 | -0.44% | 94.7만 |
|---|
| 2025.12.30 | ₩384,424 | ₩386,423 | ₩381,970 | ₩382,225 | -0.57% | 76.8만 |
|---|
| 2025.12.29 | ₩384,183 | ₩386,248 | ₩382,667 | ₩384,666 | +0.13% | 97.2만 |
|---|
| 2025.12.26 | ₩384,907 | ₩388,019 | ₩384,210 | ₩385,658 | +0.20% | 53.4만 |
|---|
| 2025.12.24 | ₩385,377 | ₩387,308 | ₩383,767 | ₩384,330 | -0.27% | 32.5만 |
|---|
| 2025.12.23 | ₩386,798 | ₩390,755 | ₩385,524 | ₩386,557 | -0.06% | 118.5만 |
|---|
| 2025.12.22 | ₩391,050 | ₩391,050 | ₩383,821 | ₩387,978 | -0.79% | 115.4만 |
|---|
| 2025.12.19 | ₩384,411 | ₩392,176 | ₩383,579 | ₩387,925 | +0.91% | 305만 |
|---|
| 2025.12.18 | ₩385,484 | ₩388,783 | ₩381,836 | ₩383,016 | -0.64% | 201.2만 |
|---|
| 2025.12.17 | ₩379,502 | ₩385,350 | ₩375,828 | ₩379,301 | -0.05% | 175.9만 |
|---|
| 2025.12.16 | ₩380,160 | ₩388,917 | ₩378,041 | ₩382,252 | +0.55% | 247.6만 |
|---|
| 2025.12.15 | ₩371,523 | ₩385,551 | ₩370,249 | ₩380,146 | +2.32% | 215.8만 |
|---|
| 2025.12.12 | ₩377,517 | ₩378,912 | ₩367,164 | ₩367,754 | -2.59% | 149만 |
|---|
| 2025.12.11 | ₩366,882 | ₩379,489 | ₩366,386 | ₩377,062 | +2.77% | 230.9만 |
|---|
| 2025.12.10 | ₩353,055 | ₩369,350 | ₩351,888 | ₩367,566 | +4.11% | 254만 |
|---|
| 2025.12.09 | ₩354,611 | ₩355,952 | ₩350,078 | ₩350,400 | -1.19% | 127.2만 |
|---|
| 2025.12.08 | ₩353,565 | ₩356,529 | ₩349,045 | ₩354,611 | +0.30% | 182.5만 |
|---|
| 2025.12.05 | ₩348,723 | ₩356,824 | ₩346,698 | ₩353,297 | +1.31% | 175.4만 |
|---|
| 2025.12.04 | ₩349,595 | ₩353,565 | ₩345,518 | ₩346,524 | -0.88% | 181.7만 |
|---|
| 2025.12.03 | ₩353,967 | ₩356,743 | ₩349,461 | ₩351,942 | -0.57% | 125.6만 |
|---|
| 2025.12.02 | ₩348,696 | ₩354,597 | ₩343,064 | ₩353,659 | +1.42% | 265.4만 |
|---|
| 2025.12.01 | ₩341,320 | ₩347,865 | ₩339,764 | ₩347,288 | +1.75% | 140.2만 |
|---|
| 2025.11.28 | ₩345,652 | ₩346,698 | ₩341,629 | ₩342,916 | -0.79% | 77.4만 |
|---|
| 2025.11.26 | ₩345,384 | ₩348,522 | ₩344,137 | ₩345,504 | +0.03% | 124.7만 |
|---|
| 2025.11.25 | ₩337,525 | ₩347,127 | ₩335,982 | ₩346,202 | +2.57% | 315.3만 |
|---|
| 2025.11.24 | ₩332,469 | ₩338,370 | ₩331,919 | ₩334,132 | +0.50% | 291.2만 |
|---|
| 2025.11.21 | ₩320,211 | ₩333,877 | ₩318,776 | ₩331,919 | +3.66% | 487.1만 |
|---|
| 2025.11.20 | ₩325,240 | ₩326,796 | ₩314,283 | ₩314,859 | -3.19% | 189.4만 |
|---|
| 2025.11.19 | ₩322,906 | ₩327,413 | ₩319,218 | ₩321,820 | -0.34% | 206.8만 |
|---|
| 2025.11.18 | ₩324,583 | ₩332,334 | ₩321,579 | ₩321,874 | -0.83% | 302.9만 |
|---|
| 2025.11.17 | ₩353,779 | ₩357,011 | ₩323,885 | ₩327,453 | -7.44% | 504.5만 |
|---|
| 2025.11.14 | ₩357,749 | ₩359,291 | ₩349,179 | ₩354,946 | -0.78% | 211.2만 |
|---|
| 2025.11.13 | ₩365,863 | ₩374,996 | ₩357,011 | ₩358,554 | -2.00% | 265.9만 |
|---|
| 2025.11.12 | ₩359,694 | ₩371,804 | ₩358,192 | ₩367,003 | +2.03% | 268.4만 |
|---|
| 2025.11.11 | ₩359,426 | ₩361,290 | ₩354,262 | ₩355,831 | -1.00% | 239.9만 |
|---|
| 2025.11.10 | ₩351,781 | ₩362,403 | ₩349,474 | ₩359,479 | +2.19% | 331.2만 |
|---|
| 2025.11.07 | ₩331,262 | ₩354,329 | ₩329,612 | ₩346,349 | +4.55% | 765.4만 |
|---|
| 2025.11.06 | ₩288,586 | ₩298,430 | ₩285,864 | ₩294,648 | +2.10% | 432.5만 |
|---|
| 2025.11.05 | ₩282,283 | ₩289,096 | ₩279,547 | ₩286,749 | +1.58% | 167.8만 |
|---|
| 2025.11.04 | ₩286,588 | ₩290,866 | ₩282,162 | ₩284,496 | -0.73% | 152.8만 |
|---|
| 2025.11.03 | ₩293,522 | ₩294,541 | ₩281,653 | ₩289,163 | -1.48% | 189.5만 |
|---|
| 2025.10.31 | ₩295,440 | ₩298,632 | ₩291,443 | ₩295,051 | -0.13% | 131.5만 |
|---|
| 2025.10.30 | ₩294,045 | ₩301,126 | ₩292,422 | ₩295,681 | +0.56% | 124.9만 |
|---|
| 2025.10.29 | ₩307,175 | ₩307,483 | ₩290,048 | ₩294,729 | -4.05% | 193.2만 |
|---|
| 2025.10.28 | ₩296,486 | ₩303,607 | ₩294,112 | ₩302,159 | +1.91% | 152.6만 |
|---|
| 2025.10.27 | ₩293,951 | ₩300,161 | ₩293,643 | ₩298,404 | +1.51% | 138.2만 |
|---|
| 2025.10.24 | ₩291,202 | ₩295,051 | ₩288,466 | ₩293,508 | +0.79% | 122.8만 |
|---|
| 2025.10.23 | ₩302,078 | ₩307,054 | ₩286,400 | ₩289,217 | -4.26% | 267.8만 |
|---|
| 2025.10.22 | ₩302,293 | ₩305,606 | ₩300,576 | ₩303,621 | +0.44% | 131만 |
|---|
| 2025.10.21 | ₩292,288 | ₩304,868 | ₩292,288 | ₩303,285 | +3.76% | 161.2만 |
|---|
| 2025.10.20 | ₩288,882 | ₩294,729 | ₩288,882 | ₩292,704 | +1.32% | 98.9만 |
|---|
| 2025.10.17 | ₩286,682 | ₩290,478 | ₩285,140 | ₩288,023 | +0.47% | 161.8만 |
|---|
| 2025.10.16 | ₩292,731 | ₩294,488 | ₩282,578 | ₩286,427 | -2.15% | 184.7만 |
|---|
| 2025.10.15 | ₩301,421 | ₩302,145 | ₩288,600 | ₩292,945 | -2.81% | 254.7만 |
|---|
| 2025.10.14 | ₩284,483 | ₩301,166 | ₩284,483 | ₩299,235 | +5.19% | 145.4만 |
|---|
| 2025.10.13 | ₩285,059 | ₩290,853 | ₩283,262 | ₩289,203 | +1.45% | 149.8만 |
|---|
| 2025.10.10 | ₩289,016 | ₩292,395 | ₩281,371 | ₩282,082 | -2.40% | 130.5만 |
|---|