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 | ₩365,020 | ₩368,897 | ₩360,579 | ₩367,877 | +0.78% | 123.3만 |
| 2026.10.08 | ₩347,513 | ₩365,945 | ₩346,842 | ₩362,390 | +4.28% | 194.2만 |
| 2026.10.07 | ₩340,751 | ₩350,075 | ₩340,751 | ₩347,271 | +1.91% | 130.6만 |
| 2026.10.06 | ₩350,947 | ₩358,030 | ₩339,624 | ₩348,894 | -0.58% | 166.3만 |
| 2026.10.05 | ₩356,300 | ₩359,533 | ₩345,460 | ₩349,028 | -2.04% | 129.2만 |
| 2026.10.02 | ₩356,098 | ₩360,941 | ₩350,504 | ₩355,508 | -0.17% | 142.8만 |
| 2026.10.01 | ₩355,039 | ₩360,364 | ₩349,471 | ₩352,382 | -0.75% | 144.1만 |
| 2026.09.30 | ₩354,837 | ₩360,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩353,308 |
| -0.43% |
| 241.1만 |
| 2026.09.29 | ₩354,193 | ₩358,205 | ₩342,187 | ₩357,292 | +0.87% | 272.3만 |
|---|
| 2026.09.28 | ₩348,814 | ₩357,722 | ₩345,071 | ₩354,475 | +1.62% | 181.1만 |
|---|
| 2026.09.25 | ₩351,685 | ₩361,223 | ₩350,209 | ₩354,395 | +0.77% | 206.4만 |
|---|
| 2026.09.24 | ₩349,538 | ₩359,721 | ₩344,105 | ₩351,148 | +0.46% | 227.6만 |
|---|
| 2026.09.23 | ₩372,948 | ₩372,948 | ₩345,701 | ₩347,513 | -6.82% | 510.2만 |
|---|
| 2026.09.22 | ₩382,674 | ₩385,183 | ₩353,066 | ₩376,570 | -1.60% | 626.8만 |
|---|
| 2026.09.21 | ₩374,679 | ₩380,528 | ₩373,525 | ₩377,000 | +0.62% | 170.5만 |
|---|
| 2026.09.18 | ₩381,588 | ₩385,679 | ₩371,177 | ₩374,759 | -1.79% | 334.8만 |
|---|
| 2026.09.17 | ₩388,859 | ₩392,253 | ₩376,772 | ₩381,735 | -1.83% | 166.2만 |
|---|
| 2026.09.16 | ₩389,422 | ₩391,421 | ₩384,177 | ₩384,982 | -1.14% | 195.6만 |
|---|
| 2026.09.15 | ₩382,017 | ₩395,540 | ₩381,977 | ₩393,179 | +2.92% | 206.2만 |
|---|
| 2026.09.14 | ₩381,802 | ₩392,964 | ₩378,059 | ₩386,176 | +1.15% | 172.8만 |
|---|
| 2026.09.11 | ₩376,302 | ₩379,186 | ₩369,286 | ₩376,745 | +0.12% | 136.5만 |
|---|
| 2026.09.10 | ₩361,679 | ₩380,622 | ₩359,291 | ₩371,446 | +2.70% | 180.2만 |
|---|
| 2026.09.09 | ₩357,386 | ₩368,078 | ₩350,719 | ₩365,704 | +2.33% | 269.3만 |
|---|
| 2026.09.08 | ₩397,767 | ₩397,767 | ₩364,443 | ₩368,320 | -7.40% | 344만 |
|---|
| 2026.09.04 | ₩405,427 | ₩406,487 | ₩396,707 | ₩399,833 | -1.38% | 184.6만 |
|---|
| 2026.09.03 | ₩416,173 | ₩421,418 | ₩404,984 | ₩406,674 | -2.28% | 160.8만 |
|---|
| 2026.09.02 | ₩411,410 | ₩422,250 | ₩409,237 | ₩413,275 | +0.45% | 152.4만 |
|---|
| 2026.09.01 | ₩420,237 | ₩423,055 | ₩406,205 | ₩408,137 | -2.88% | 234.7만 |
|---|
| 2026.08.31 | ₩436,322 | ₩439,301 | ₩425,027 | ₩425,429 | -2.50% | 134.4만 |
|---|
| 2026.08.28 | ₩428,474 | ₩442,333 | ₩424,275 | ₩441,957 | +3.15% | 96.9만 |
|---|
| 2026.08.27 | ₩447,229 | ₩447,229 | ₩423,108 | ₩427,844 | -4.33% | 168.3만 |
|---|
| 2026.08.26 | ₩454,782 | ₩458,807 | ₩447,028 | ₩447,323 | -1.64% | 118.6만 |
|---|
| 2026.08.25 | ₩452,099 | ₩456,781 | ₩446,961 | ₩453,400 | +0.29% | 97.6만 |
|---|
| 2026.08.24 | ₩434,055 | ₩457,586 | ₩434,055 | ₩454,956 | +4.82% | 156.3만 |
|---|
| 2026.08.21 | ₩440,629 | ₩441,353 | ₩430,192 | ₩431,480 | -2.08% | 136.2만 |
|---|
| 2026.08.20 | ₩438,254 | ₩440,857 | ₩432,995 | ₩434,887 | -0.77% | 93.4만 |
|---|
| 2026.08.19 | ₩434,833 | ₩449,228 | ₩433,626 | ₩437,704 | +0.66% | 121.3만 |
|---|
| 2026.08.18 | ₩424,960 | ₩439,878 | ₩424,919 | ₩431,198 | +1.47% | 101.4만 |
|---|
| 2026.08.17 | ₩443,379 | ₩449,416 | ₩425,738 | ₩427,280 | -3.63% | 225.1만 |
|---|
| 2026.08.14 | ₩441,380 | ₩447,055 | ₩439,864 | ₩446,317 | +1.12% | 133.4만 |
|---|
| 2026.08.13 | ₩436,872 | ₩442,118 | ₩427,750 | ₩440,441 | +0.82% | 83.3만 |
|---|
| 2026.08.12 | ₩429,467 | ₩441,715 | ₩424,047 | ₩436,765 | +1.70% | 163.2만 |
|---|
| 2026.08.11 | ₩417,098 | ₩437,101 | ₩417,098 | ₩430,728 | +3.27% | 141.6만 |
|---|
| 2026.08.10 | ₩412,564 | ₩421,767 | ₩408,096 | ₩421,257 | +2.11% | 135.6만 |
|---|
| 2026.08.07 | ₩417,863 | ₩422,303 | ₩408,968 | ₩416,790 | -0.26% | 162만 |
|---|
| 2026.08.06 | ₩436,001 | ₩444,466 | ₩410,404 | ₩411,276 | -5.67% | 233.5만 |
|---|
| 2026.08.05 | ₩433,317 | ₩438,670 | ₩420,519 | ₩428,837 | -1.03% | 301.8만 |
|---|
| 2026.08.04 | ₩402,569 | ₩419,567 | ₩400,718 | ₩418,641 | +3.99% | 220.7만 |
|---|
| 2026.08.03 | ₩407,050 | ₩412,175 | ₩399,511 | ₩399,819 | -1.78% | 216.9만 |
|---|
| 2026.07.31 | ₩389,637 | ₩398,934 | ₩385,894 | ₩395,405 | +1.48% | 112.5만 |
|---|
| 2026.07.30 | ₩401,872 | ₩403,911 | ₩385,237 | ₩392,977 | -2.21% | 173.7만 |
|---|
| 2026.07.29 | ₩391,113 | ₩419,097 | ₩389,905 | ₩408,190 | +4.37% | 249.5만 |
|---|
| 2026.07.28 | ₩378,891 | ₩397,968 | ₩375,524 | ₩396,814 | +4.73% | 144.7만 |
|---|
| 2026.07.27 | ₩355,522 | ₩376,651 | ₩355,522 | ₩373,444 | +5.04% | 127.3만 |
|---|
| 2026.07.24 | ₩348,156 | ₩357,655 | ₩346,453 | ₩348,720 | +0.16% | 123.1만 |
|---|
| 2026.07.23 | ₩344,910 | ₩349,069 | ₩336,888 | ₩345,594 | +0.20% | 121.4만 |
|---|
| 2026.07.22 | ₩356,622 | ₩357,225 | ₩348,344 | ₩350,249 | -1.79% | 91.6만 |
|---|
| 2026.07.21 | ₩354,314 | ₩360,861 | ₩349,136 | ₩355,428 | +0.31% | 197.5만 |
|---|
| 2026.07.20 | ₩359,573 | ₩361,652 | ₩353,549 | ₩355,615 | -1.10% | 161.6만 |
|---|
| 2026.07.17 | ₩361,290 | ₩366,240 | ₩354,971 | ₩360,566 | -0.20% | 159.7만 |
|---|
| 2026.07.16 | ₩363,074 | ₩365,435 | ₩352,986 | ₩363,490 | +0.11% | 131.6만 |
|---|
| 2026.07.15 | ₩357,748 | ₩364,416 | ₩353,952 | ₩358,339 | +0.16% | 137.3만 |
|---|
| 2026.07.14 | ₩351,524 | ₩364,738 | ₩348,800 | ₩357,225 | +1.62% | 108.3만 |
|---|
| 2026.07.13 | ₩363,048 | ₩368,508 | ₩353,496 | ₩356,353 | -1.84% | 160.6만 |
|---|
| 2026.07.10 | ₩359,238 | ₩366,442 | ₩358,607 | ₩363,329 | +1.14% | 102.6만 |
|---|
| 2026.07.09 | ₩348,264 | ₩360,217 | ₩340,295 | ₩359,238 | +3.15% | 232.2만 |
|---|
| 2026.07.08 | ₩356,917 | ₩358,191 | ₩341,663 | ₩349,216 | -2.16% | 150.2만 |
|---|
| 2026.07.07 | ₩364,282 | ₩370,010 | ₩360,432 | ₩362,041 | -0.62% | 123.9만 |
|---|
| 2026.07.06 | ₩360,458 | ₩362,927 | ₩354,032 | ₩357,869 | -0.72% | 136.2만 |
|---|
| 2026.07.02 | ₩356,273 | ₩361,397 | ₩353,160 | ₩360,458 | +1.17% | 124.7만 |
|---|
| 2026.07.01 | ₩351,457 | ₩360,177 | ₩344,078 | ₩354,891 | +0.98% | 114.9만 |
|---|
| 2026.06.30 | ₩349,726 | ₩351,913 | ₩340,550 | ₩343,273 | -1.85% | 131.1만 |
|---|
| 2026.06.29 | ₩355,508 | ₩364,349 | ₩351,671 | ₩355,884 | +0.11% | 152만 |
|---|
| 2026.06.26 | ₩335,546 | ₩355,226 | ₩334,419 | ₩352,557 | +5.07% | 215.4만 |
|---|
| 2026.06.25 | ₩349,136 | ₩352,677 | ₩336,123 | ₩336,659 | -3.57% | 176.6만 |
|---|
| 2026.06.24 | ₩333,306 | ₩362,900 | ₩332,447 | ₩351,685 | +5.51% | 303.8만 |
|---|
| 2026.06.23 | ₩319,260 | ₩329,469 | ₩319,260 | ₩328,771 | +2.98% | 169.2만 |
|---|
| 2026.06.22 | ₩321,540 | ₩325,256 | ₩311,935 | ₩319,313 | -0.69% | 158.1만 |
|---|
| 2026.06.18 | ₩324,720 | ₩327,014 | ₩320,427 | ₩323,177 | -0.48% | 302.4만 |
|---|
| 2026.06.17 | ₩324,492 | ₩327,819 | ₩320,373 | ₩321,259 | -1.00% | 117.4만 |
|---|
| 2026.06.16 | ₩318,066 | ₩330,690 | ₩318,066 | ₩326,745 | +2.73% | 177.9만 |
|---|
| 2026.06.15 | ₩308,420 | ₩321,285 | ₩307,521 | ₩317,918 | +3.08% | 167.5만 |
|---|
| 2026.06.12 | ₩303,658 | ₩308,205 | ₩295,796 | ₩301,699 | -0.65% | 125.7만 |
|---|
| 2026.06.11 | ₩293,395 | ₩301,806 | ₩290,014 | ₩301,390 | +2.73% | 115.9만 |
|---|
| 2026.06.10 | ₩310,298 | ₩310,298 | ₩293,126 | ₩293,717 | -5.34% | 179.9만 |
|---|
| 2026.06.09 | ₩303,054 | ₩315,047 | ₩303,054 | ₩309,976 | +2.28% | 148.1만 |
|---|
| 2026.06.08 | ₩305,710 | ₩308,098 | ₩300,357 | ₩303,054 | -0.87% | 127.6만 |
|---|
| 2026.06.05 | ₩305,871 | ₩314,524 | ₩304,771 | ₩307,052 | +0.39% | 183.8만 |
|---|
| 2026.06.04 | ₩304,865 | ₩314,524 | ₩302,651 | ₩304,771 | -0.03% | 148만 |
|---|
| 2026.06.03 | ₩302,182 | ₩306,381 | ₩299,646 | ₩302,397 | +0.07% | 160.3만 |
|---|
| 2026.06.02 | ₩303,886 | ₩305,187 | ₩294,508 | ₩303,684 | -0.07% | 130.3만 |
|---|
| 2026.06.01 | ₩306,515 | ₩308,970 | ₩297,205 | ₩306,367 | -0.05% | 148.3만 |
|---|
| 2026.05.29 | ₩307,494 | ₩308,433 | ₩300,961 | ₩302,906 | -1.49% | 221만 |
|---|
| 2026.05.28 | ₩303,711 | ₩307,441 | ₩299,472 | ₩305,267 | +0.51% | 97.5만 |
|---|
| 2026.05.27 | ₩301,820 | ₩311,345 | ₩300,760 | ₩303,939 | +0.70% | 139.4만 |
|---|
| 2026.05.26 | ₩287,022 | ₩299,955 | ₩286,674 | ₩299,123 | +4.22% | 161.1만 |
|---|
| 2026.05.22 | ₩292,697 | ₩296,896 | ₩282,864 | ₩287,962 | -1.62% | 155만 |
|---|
| 2026.05.21 | ₩287,090 | ₩294,119 | ₩281,737 | ₩292,617 | +1.93% | 128.3만 |
|---|
| 2026.05.20 | ₩288,230 | ₩292,590 | ₩276,827 | ₩291,906 | +1.28% | 170.7만 |
|---|
| 2026.05.19 | ₩290,430 | ₩300,210 | ₩286,218 | ₩288,431 | -0.69% | 183.8만 |
|---|
| 2026.05.18 | ₩289,156 | ₩296,910 | ₩286,446 | ₩288,418 | -0.26% | 159.2만 |
|---|
| 2026.05.15 | ₩290,443 | ₩296,695 | ₩288,525 | ₩292,093 | +0.57% | 138만 |
|---|
| 2026.05.14 | ₩290,967 | ₩296,386 | ₩287,559 | ₩291,342 | +0.13% | 131.9만 |
|---|
| 2026.05.13 | ₩294,173 | ₩296,829 | ₩287,774 | ₩291,852 | -0.79% | 197.4만 |
|---|
| 2026.05.12 | ₩298,613 | ₩301,484 | ₩295,300 | ₩297,124 | -0.50% | 186.5만 |
|---|
| 2026.05.11 | ₩301,753 | ₩309,668 | ₩294,388 | ₩297,097 | -1.54% | 293.8만 |
|---|
| 2026.05.08 | ₩311,921 | ₩319,716 | ₩304,127 | ₩308,527 | -1.09% | 419만 |
|---|
| 2026.05.07 | ₩331,656 | ₩342,160 | ₩327,389 | ₩339,128 | +2.25% | 329.2만 |
|---|
| 2026.05.06 | ₩345,245 | ₩345,245 | ₩326,813 | ₩330,904 | -4.15% | 179.7만 |
|---|
| 2026.05.05 | ₩332,984 | ₩337,196 | ₩328,342 | ₩333,574 | +0.18% | 102.9만 |
|---|
| 2026.05.04 | ₩338,471 | ₩342,240 | ₩330,542 | ₩330,690 | -2.30% | 98.6만 |
|---|
| 2026.05.01 | ₩336,083 | ₩339,262 | ₩331,454 | ₩337,853 | +0.53% | 71.1만 |
|---|
| 2026.04.30 | ₩336,874 | ₩341,717 | ₩332,273 | ₩333,198 | -1.09% | 123만 |
|---|
| 2026.04.29 | ₩314,457 | ₩338,095 | ₩313,250 | ₩336,150 | +6.90% | 203만 |
|---|
| 2026.04.28 | ₩328,275 | ₩331,629 | ₩319,287 | ₩324,881 | -1.03% | 169.9만 |
|---|
| 2026.04.27 | ₩332,487 | ₩338,793 | ₩328,489 | ₩328,972 | -1.06% | 119.6만 |
|---|
| 2026.04.24 | ₩333,373 | ₩339,986 | ₩331,884 | ₩337,317 | +1.18% | 87.6만 |
|---|
| 2026.04.23 | ₩344,105 | ₩345,447 | ₩330,381 | ₩335,881 | -2.39% | 169.7만 |
|---|
| 2026.04.22 | ₩368,695 | ₩369,956 | ₩351,671 | ₩354,971 | -3.72% | 151만 |
|---|
| 2026.04.21 | ₩367,327 | ₩375,309 | ₩363,718 | ₩367,314 | -0.00% | 153.5만 |
|---|
| 2026.04.20 | ₩355,495 | ₩366,965 | ₩353,201 | ₩366,562 | +3.11% | 148.6만 |
|---|
| 2026.04.17 | ₩351,765 | ₩361,746 | ₩349,672 | ₩356,635 | +1.38% | 188.3만 |
|---|
| 2026.04.16 | ₩348,277 | ₩350,558 | ₩338,954 | ₩341,328 | -2.00% | 106.4만 |
|---|
| 2026.04.15 | ₩334,432 | ₩348,130 | ₩333,641 | ₩345,366 | +3.27% | 142.7만 |
|---|
| 2026.04.14 | ₩328,168 | ₩338,229 | ₩326,491 | ₩333,467 | +1.61% | 211.2만 |
|---|
| 2026.04.13 | ₩304,489 | ₩322,466 | ₩301,484 | ₩322,251 | +5.83% | 210.2만 |
|---|
| 2026.04.10 | ₩310,674 | ₩313,478 | ₩301,726 | ₩305,992 | -1.51% | 138.6만 |
|---|
| 2026.04.09 | ₩315,222 | ₩316,241 | ₩302,692 | ₩308,903 | -2.00% | 154.9만 |
|---|
| 2026.04.08 | ₩321,970 | ₩335,036 | ₩317,140 | ₩317,811 | -1.29% | 199만 |
|---|
| 2026.04.07 | ₩304,020 | ₩308,420 | ₩299,593 | ₩300,907 | -1.02% | 198만 |
|---|
| 2026.04.06 | ₩302,571 | ₩307,588 | ₩299,861 | ₩307,266 | +1.55% | 138.4만 |
|---|
| 2026.04.02 | ₩296,172 | ₩309,265 | ₩293,328 | ₩302,249 | +2.05% | 164.3만 |
|---|
| 2026.04.01 | ₩312,123 | ₩314,779 | ₩296,038 | ₩305,428 | -2.14% | 162.3만 |
|---|
| 2026.03.31 | ₩307,146 | ₩314,001 | ₩300,371 | ₩309,748 | +0.85% | 193.9만 |
|---|
| 2026.03.30 | ₩315,503 | ₩317,180 | ₩302,732 | ₩303,872 | -3.69% | 156.9만 |
|---|
| 2026.03.27 | ₩313,008 | ₩314,269 | ₩296,883 | ₩302,933 | -3.22% | 116.5만 |
|---|
| 2026.03.26 | ₩312,552 | ₩319,501 | ₩309,534 | ₩312,364 | -0.06% | 119만 |
|---|
| 2026.03.25 | ₩318,401 | ₩329,402 | ₩309,359 | ₩316,952 | -0.46% | 150.8만 |
|---|
| 2026.03.24 | ₩315,570 | ₩319,152 | ₩305,469 | ₩317,932 | +0.75% | 170.4만 |
|---|
| 2026.03.23 | ₩320,561 | ₩324,760 | ₩314,108 | ₩317,475 | -0.96% | 199.2만 |
|---|
| 2026.03.20 | ₩319,998 | ₩320,534 | ₩309,024 | ₩315,503 | -1.40% | 486.7만 |
|---|
| 2026.03.19 | ₩312,297 | ₩327,416 | ₩312,297 | ₩321,178 | +2.84% | 174.2만 |
|---|
| 2026.03.18 | ₩317,797 | ₩325,055 | ₩315,195 | ₩322,023 | +1.33% | 135.7만 |
|---|
| 2026.03.17 | ₩316,858 | ₩332,514 | ₩316,147 | ₩323,647 | +2.14% | 204.7만 |
|---|
| 2026.03.16 | ₩307,696 | ₩313,652 | ₩307,427 | ₩310,513 | +0.92% | 154만 |
|---|
| 2026.03.13 | ₩308,205 | ₩314,283 | ₩303,725 | ₩306,367 | -0.60% | 119.7만 |
|---|
| 2026.03.12 | ₩305,898 | ₩309,869 | ₩303,644 | ₩305,402 | -0.16% | 128.4만 |
|---|
| 2026.03.11 | ₩312,525 | ₩318,374 | ₩300,679 | ₩309,024 | -1.12% | 160.1만 |
|---|
| 2026.03.10 | ₩323,083 | ₩323,311 | ₩303,523 | ₩310,781 | -3.81% | 238.3만 |
|---|
| 2026.03.09 | ₩326,477 | ₩329,724 | ₩308,326 | ₩324,036 | -0.75% | 304.2만 |
|---|
| 2026.03.06 | ₩326,142 | ₩337,961 | ₩319,528 | ₩334,875 | +2.68% | 361.9만 |
|---|
| 2026.03.05 | ₩315,262 | ₩338,377 | ₩315,262 | ₩337,451 | +7.04% | 805.8만 |
|---|
| 2026.03.04 | ₩292,885 | ₩301,686 | ₩291,128 | ₩297,460 | +1.56% | 244.3만 |
|---|
| 2026.03.03 | ₩276,304 | ₩292,107 | ₩275,619 | ₩288,619 | +4.46% | 209만 |
|---|
| 2026.03.02 | ₩279,456 | ₩289,558 | ₩272,574 | ₩286,070 | +2.37% | 317.9만 |
|---|
| 2026.02.27 | ₩281,603 | ₩291,946 | ₩278,571 | ₩289,357 | +2.75% | 382.1만 |
|---|
| 2026.02.26 | ₩274,935 | ₩292,939 | ₩274,882 | ₩292,362 | +6.34% | 405.8만 |
|---|
| 2026.02.25 | ₩271,206 | ₩274,560 | ₩265,397 | ₩273,325 | +0.78% | 298.8만 |
|---|
| 2026.02.24 | ₩255,134 | ₩267,624 | ₩254,678 | ₩265,786 | +4.17% | 359.8만 |
|---|
| 2026.02.23 | ₩268,241 | ₩268,804 | ₩248,641 | ₩252,894 | -5.72% | 479.1만 |
|---|
| 2026.02.20 | ₩268,120 | ₩277,068 | ₩263,626 | ₩272,977 | +1.81% | 360.1만 |
|---|
| 2026.02.19 | ₩270,602 | ₩270,602 | ₩258,810 | ₩267,986 | -0.97% | 504.5만 |
|---|
| 2026.02.18 | ₩266,980 | ₩277,994 | ₩265,612 | ₩273,392 | +2.40% | 417.2만 |
|---|
| 2026.02.17 | ₩284,420 | ₩284,635 | ₩266,068 | ₩268,871 | -5.47% | 568.8만 |
|---|
| 2026.02.13 | ₩284,406 | ₩293,690 | ₩273,580 | ₩285,305 | +0.32% | 614.9만 |
|---|
| 2026.02.12 | ₩321,151 | ₩332,903 | ₩294,656 | ₩304,852 | -5.08% | 614.4만 |
|---|
| 2026.02.11 | ₩324,062 | ₩329,804 | ₩312,793 | ₩313,384 | -3.30% | 338.1만 |
|---|
| 2026.02.10 | ₩316,469 | ₩333,628 | ₩314,068 | ₩324,036 | +2.39% | 332.6만 |
|---|
| 2026.02.09 | ₩315,597 | ₩323,955 | ₩314,685 | ₩317,207 | +0.51% | 295.7만 |
|---|
| 2026.02.06 | ₩311,975 | ₩321,124 | ₩310,982 | ₩317,744 | +1.85% | 328.6만 |
|---|
| 2026.02.05 | ₩316,174 | ₩322,882 | ₩308,433 | ₩310,298 | -1.86% | 249.1만 |
|---|
| 2026.02.04 | ₩312,592 | ₩318,763 | ₩297,728 | ₩317,247 | +1.49% | 445.6만 |
|---|
| 2026.02.03 | ₩369,635 | ₩376,315 | ₩309,601 | ₩314,537 | -14.91% | 684.5만 |
|---|
| 2026.02.02 | ₩361,505 | ₩374,585 | ₩360,915 | ₩371,164 | +2.67% | 220.2만 |
|---|
| 2026.01.30 | ₩365,932 | ₩366,214 | ₩351,966 | ₩355,293 | -2.91% | 185.5만 |
|---|
| 2026.01.29 | ₩359,452 | ₩370,989 | ₩358,849 | ₩365,932 | +1.80% | 216.6만 |
|---|
| 2026.01.28 | ₩357,842 | ₩365,181 | ₩356,233 | ₩356,528 | -0.37% | 150.1만 |
|---|
| 2026.01.27 | ₩360,351 | ₩364,362 | ₩356,380 | ₩357,842 | -0.70% | 213.8만 |
|---|
| 2026.01.26 | ₩365,704 | ₩367,797 | ₩360,472 | ₩361,532 | -1.14% | 187.3만 |
|---|
| 2026.01.23 | ₩370,882 | ₩375,108 | ₩361,518 | ₩363,745 | -1.92% | 157.8만 |
|---|
| 2026.01.22 | ₩367,569 | ₩380,595 | ₩367,475 | ₩375,175 | +2.07% | 186.7만 |
|---|
| 2026.01.21 | ₩363,316 | ₩368,320 | ₩355,522 | ₩364,309 | +0.27% | 239.6만 |
|---|
| 2026.01.20 | ₩371,258 | ₩374,464 | ₩364,094 | ₩365,100 | -1.66% | 234.1만 |
|---|
| 2026.01.16 | ₩394,453 | ₩396,184 | ₩381,293 | ₩382,486 | -3.03% | 163.1만 |
|---|
| 2026.01.15 | ₩391,327 | ₩398,759 | ₩391,327 | ₩394,788 | +0.88% | 132.1만 |
|---|
| 2026.01.14 | ₩401,201 | ₩401,818 | ₩377,576 | ₩390,066 | -2.78% | 182.5만 |
|---|
| 2026.01.13 | ₩391,099 | ₩402,878 | ₩390,388 | ₩402,422 | +2.90% | 131.5만 |
|---|
| 2026.01.12 | ₩393,447 | ₩394,601 | ₩387,209 | ₩391,099 | -0.60% | 123.9만 |
|---|
| 2026.01.09 | ₩406,889 | ₩407,560 | ₩395,097 | ₩397,539 | -2.30% | 114.4만 |
|---|
| 2026.01.08 | ₩398,733 | ₩405,615 | ₩395,754 | ₩404,219 | +1.38% | 165.2만 |
|---|
| 2026.01.07 | ₩399,645 | ₩403,079 | ₩396,680 | ₩398,679 | -0.24% | 136.4만 |
|---|
| 2026.01.06 | ₩384,941 | ₩402,462 | ₩384,941 | ₩401,402 | +4.28% | 181.8만 |
|---|
| 2026.01.05 | ₩379,575 | ₩388,389 | ₩371,942 | ₩385,653 | +1.60% | 112.8만 |
|---|
| 2026.01.02 | ₩379,683 | ₩381,212 | ₩373,391 | ₩379,575 | -0.03% | 192.8만 |
|---|
| 2025.12.31 | ₩381,735 | ₩384,298 | ₩378,891 | ₩380,072 | -0.44% | 94.7만 |
|---|
| 2025.12.30 | ₩384,539 | ₩386,538 | ₩382,084 | ₩382,339 | -0.57% | 76.8만 |
|---|
| 2025.12.29 | ₩384,298 | ₩386,364 | ₩382,782 | ₩384,781 | +0.13% | 97.2만 |
|---|
| 2025.12.26 | ₩385,022 | ₩388,134 | ₩384,324 | ₩385,773 | +0.20% | 53.4만 |
|---|
| 2025.12.24 | ₩385,492 | ₩387,423 | ₩383,882 | ₩384,445 | -0.27% | 32.5만 |
|---|
| 2025.12.23 | ₩386,914 | ₩390,871 | ₩385,639 | ₩386,672 | -0.06% | 118.5만 |
|---|
| 2025.12.22 | ₩391,166 | ₩391,166 | ₩383,935 | ₩388,094 | -0.79% | 115.4만 |
|---|
| 2025.12.19 | ₩384,526 | ₩392,293 | ₩383,694 | ₩388,040 | +0.91% | 305만 |
|---|
| 2025.12.18 | ₩385,599 | ₩388,899 | ₩381,950 | ₩383,130 | -0.64% | 201.2만 |
|---|
| 2025.12.17 | ₩379,616 | ₩385,465 | ₩375,940 | ₩379,414 | -0.05% | 175.9만 |
|---|
| 2025.12.16 | ₩380,273 | ₩389,033 | ₩378,153 | ₩382,366 | +0.55% | 247.6만 |
|---|
| 2025.12.15 | ₩371,633 | ₩385,666 | ₩370,359 | ₩380,260 | +2.32% | 215.8만 |
|---|
| 2025.12.12 | ₩377,630 | ₩379,025 | ₩367,273 | ₩367,864 | -2.59% | 149만 |
|---|
| 2025.12.11 | ₩366,992 | ₩379,602 | ₩366,495 | ₩377,174 | +2.77% | 230.9만 |
|---|
| 2025.12.10 | ₩353,160 | ₩369,460 | ₩351,993 | ₩367,676 | +4.11% | 254만 |
|---|
| 2025.12.09 | ₩354,717 | ₩356,058 | ₩350,182 | ₩350,504 | -1.19% | 127.2만 |
|---|
| 2025.12.08 | ₩353,670 | ₩356,635 | ₩349,149 | ₩354,717 | +0.30% | 182.5만 |
|---|
| 2025.12.05 | ₩348,827 | ₩356,930 | ₩346,802 | ₩353,402 | +1.31% | 175.4만 |
|---|
| 2025.12.04 | ₩349,699 | ₩353,670 | ₩345,621 | ₩346,627 | -0.88% | 181.7만 |
|---|
| 2025.12.03 | ₩354,073 | ₩356,850 | ₩349,565 | ₩352,047 | -0.57% | 125.6만 |
|---|
| 2025.12.02 | ₩348,800 | ₩354,703 | ₩343,166 | ₩353,764 | +1.42% | 265.4만 |
|---|
| 2025.12.01 | ₩341,422 | ₩347,969 | ₩339,866 | ₩347,392 | +1.75% | 140.2만 |
|---|
| 2025.11.28 | ₩345,755 | ₩346,802 | ₩341,730 | ₩343,018 | -0.79% | 77.4만 |
|---|
| 2025.11.26 | ₩345,487 | ₩348,626 | ₩344,239 | ₩345,608 | +0.03% | 124.7만 |
|---|
| 2025.11.25 | ₩337,625 | ₩347,231 | ₩336,083 | ₩346,305 | +2.57% | 315.3만 |
|---|
| 2025.11.24 | ₩332,568 | ₩338,471 | ₩332,018 | ₩334,231 | +0.50% | 291.2만 |
|---|
| 2025.11.21 | ₩320,306 | ₩333,976 | ₩318,871 | ₩332,018 | +3.66% | 487.1만 |
|---|
| 2025.11.20 | ₩325,337 | ₩326,893 | ₩314,376 | ₩314,953 | -3.19% | 189.4만 |
|---|
| 2025.11.19 | ₩323,003 | ₩327,510 | ₩319,313 | ₩321,916 | -0.34% | 206.8만 |
|---|
| 2025.11.18 | ₩324,680 | ₩332,434 | ₩321,674 | ₩321,970 | -0.83% | 302.9만 |
|---|
| 2025.11.17 | ₩353,885 | ₩357,118 | ₩323,982 | ₩327,550 | -7.44% | 504.5만 |
|---|
| 2025.11.14 | ₩357,856 | ₩359,399 | ₩349,283 | ₩355,052 | -0.78% | 211.2만 |
|---|
| 2025.11.13 | ₩365,972 | ₩375,108 | ₩357,118 | ₩358,661 | -2.00% | 265.9만 |
|---|
| 2025.11.12 | ₩359,801 | ₩371,915 | ₩358,298 | ₩367,112 | +2.03% | 268.4만 |
|---|
| 2025.11.11 | ₩359,533 | ₩361,397 | ₩354,368 | ₩355,937 | -1.00% | 239.9만 |
|---|
| 2025.11.10 | ₩351,886 | ₩362,511 | ₩349,578 | ₩359,586 | +2.19% | 331.2만 |
|---|
| 2025.11.07 | ₩331,360 | ₩354,435 | ₩329,710 | ₩346,453 | +4.55% | 765.4만 |
|---|
| 2025.11.06 | ₩288,673 | ₩298,519 | ₩285,949 | ₩294,736 | +2.10% | 432.5만 |
|---|
| 2025.11.05 | ₩282,367 | ₩289,182 | ₩279,631 | ₩286,835 | +1.58% | 167.8만 |
|---|
| 2025.11.04 | ₩286,674 | ₩290,953 | ₩282,247 | ₩284,581 | -0.73% | 152.8만 |
|---|
| 2025.11.03 | ₩293,609 | ₩294,629 | ₩281,737 | ₩289,249 | -1.48% | 189.5만 |
|---|
| 2025.10.31 | ₩295,528 | ₩298,721 | ₩291,530 | ₩295,139 | -0.13% | 131.5만 |
|---|
| 2025.10.30 | ₩294,133 | ₩301,216 | ₩292,509 | ₩295,769 | +0.56% | 124.9만 |
|---|
| 2025.10.29 | ₩307,266 | ₩307,575 | ₩290,135 | ₩294,817 | -4.05% | 193.2만 |
|---|
| 2025.10.28 | ₩296,574 | ₩303,698 | ₩294,200 | ₩302,249 | +1.91% | 152.6만 |
|---|
| 2025.10.27 | ₩294,039 | ₩300,250 | ₩293,730 | ₩298,493 | +1.51% | 138.2만 |
|---|
| 2025.10.24 | ₩291,289 | ₩295,139 | ₩288,552 | ₩293,596 | +0.79% | 122.8만 |
|---|
| 2025.10.23 | ₩302,168 | ₩307,146 | ₩286,486 | ₩289,303 | -4.26% | 267.8만 |
|---|
| 2025.10.22 | ₩302,383 | ₩305,697 | ₩300,666 | ₩303,711 | +0.44% | 131만 |
|---|
| 2025.10.21 | ₩292,375 | ₩304,959 | ₩292,375 | ₩303,376 | +3.76% | 161.2만 |
|---|
| 2025.10.20 | ₩288,968 | ₩294,817 | ₩288,968 | ₩292,791 | +1.32% | 98.9만 |
|---|
| 2025.10.17 | ₩286,768 | ₩290,564 | ₩285,225 | ₩288,109 | +0.47% | 161.8만 |
|---|
| 2025.10.16 | ₩292,818 | ₩294,575 | ₩282,662 | ₩286,513 | -2.15% | 184.7만 |
|---|
| 2025.10.15 | ₩301,511 | ₩302,236 | ₩288,686 | ₩293,033 | -2.81% | 254.7만 |
|---|
| 2025.10.14 | ₩284,567 | ₩301,256 | ₩284,567 | ₩299,324 | +5.19% | 145.4만 |
|---|
| 2025.10.13 | ₩285,144 | ₩290,940 | ₩283,347 | ₩289,290 | +1.45% | 149.8만 |
|---|
| 2025.10.10 | ₩289,102 | ₩292,483 | ₩281,455 | ₩282,166 | -2.40% | 130.5만 |
|---|