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 | ₩365,022 | ₩368,899 | ₩360,582 | ₩367,880 | +0.78% | 123.3만 |
| 2026.10.08 | ₩347,515 | ₩365,948 | ₩346,844 | ₩362,393 | +4.28% | 194.2만 |
| 2026.10.07 | ₩340,754 | ₩350,077 | ₩340,754 | ₩347,274 | +1.91% | 130.6만 |
| 2026.10.06 | ₩350,949 | ₩358,033 | ₩339,627 | ₩348,897 | -0.58% | 166.3만 |
| 2026.10.05 | ₩356,302 | ₩359,535 | ₩345,463 | ₩349,031 | -2.04% | 129.2만 |
| 2026.10.02 | ₩356,101 | ₩360,944 | ₩350,507 | ₩355,511 | -0.17% | 142.8만 |
| 2026.10.01 | ₩355,041 | ₩360,367 | ₩349,474 | ₩352,385 | -0.75% | 144.1만 |
| 2026.09.30 | ₩354,840 | ₩360,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩353,311 |
| -0.43% |
| 241.1만 |
| 2026.09.29 | ₩354,196 | ₩358,207 | ₩342,189 | ₩357,295 | +0.87% | 272.3만 |
|---|
| 2026.09.28 | ₩348,816 | ₩357,724 | ₩345,073 | ₩354,478 | +1.62% | 181.1만 |
|---|
| 2026.09.25 | ₩351,687 | ₩361,226 | ₩350,212 | ₩354,397 | +0.77% | 206.4만 |
|---|
| 2026.09.24 | ₩349,541 | ₩359,723 | ₩344,108 | ₩351,151 | +0.46% | 227.6만 |
|---|
| 2026.09.23 | ₩372,951 | ₩372,951 | ₩345,704 | ₩347,515 | -6.82% | 510.2만 |
|---|
| 2026.09.22 | ₩382,677 | ₩385,186 | ₩353,069 | ₩376,573 | -1.60% | 626.8만 |
|---|
| 2026.09.21 | ₩374,682 | ₩380,531 | ₩373,528 | ₩377,002 | +0.62% | 170.5만 |
|---|
| 2026.09.18 | ₩381,590 | ₩385,682 | ₩371,180 | ₩374,762 | -1.79% | 334.8만 |
|---|
| 2026.09.17 | ₩388,862 | ₩392,256 | ₩376,774 | ₩381,738 | -1.83% | 166.2만 |
|---|
| 2026.09.16 | ₩389,425 | ₩391,424 | ₩384,180 | ₩384,985 | -1.14% | 195.6만 |
|---|
| 2026.09.15 | ₩382,020 | ₩395,543 | ₩381,980 | ₩393,181 | +2.92% | 206.2만 |
|---|
| 2026.09.14 | ₩381,805 | ₩392,967 | ₩378,062 | ₩386,179 | +1.15% | 172.8만 |
|---|
| 2026.09.11 | ₩376,305 | ₩379,189 | ₩369,288 | ₩376,747 | +0.12% | 136.5만 |
|---|
| 2026.09.10 | ₩361,682 | ₩380,625 | ₩359,294 | ₩371,448 | +2.70% | 180.2만 |
|---|
| 2026.09.09 | ₩357,389 | ₩368,081 | ₩350,721 | ₩365,707 | +2.33% | 269.3만 |
|---|
| 2026.09.08 | ₩397,770 | ₩397,770 | ₩364,445 | ₩368,323 | -7.40% | 344만 |
|---|
| 2026.09.04 | ₩405,430 | ₩406,490 | ₩396,710 | ₩399,836 | -1.38% | 184.6만 |
|---|
| 2026.09.03 | ₩416,176 | ₩421,421 | ₩404,987 | ₩406,677 | -2.28% | 160.8만 |
|---|
| 2026.09.02 | ₩411,413 | ₩422,253 | ₩409,240 | ₩413,278 | +0.45% | 152.4만 |
|---|
| 2026.09.01 | ₩420,241 | ₩423,058 | ₩406,208 | ₩408,140 | -2.88% | 234.7만 |
|---|
| 2026.08.31 | ₩436,326 | ₩439,304 | ₩425,030 | ₩425,432 | -2.50% | 134.4만 |
|---|
| 2026.08.28 | ₩428,478 | ₩442,336 | ₩424,279 | ₩441,960 | +3.15% | 96.9만 |
|---|
| 2026.08.27 | ₩447,233 | ₩447,233 | ₩423,111 | ₩427,847 | -4.33% | 168.3만 |
|---|
| 2026.08.26 | ₩454,785 | ₩458,810 | ₩447,031 | ₩447,326 | -1.64% | 118.6만 |
|---|
| 2026.08.25 | ₩452,102 | ₩456,784 | ₩446,964 | ₩453,404 | +0.29% | 97.6만 |
|---|
| 2026.08.24 | ₩434,058 | ₩457,589 | ₩434,058 | ₩454,960 | +4.82% | 156.3만 |
|---|
| 2026.08.21 | ₩440,632 | ₩441,357 | ₩430,195 | ₩431,483 | -2.08% | 136.2만 |
|---|
| 2026.08.20 | ₩438,258 | ₩440,860 | ₩432,999 | ₩434,890 | -0.77% | 93.4만 |
|---|
| 2026.08.19 | ₩434,837 | ₩449,231 | ₩433,629 | ₩437,708 | +0.66% | 121.3만 |
|---|
| 2026.08.18 | ₩424,963 | ₩439,881 | ₩424,923 | ₩431,201 | +1.47% | 101.4만 |
|---|
| 2026.08.17 | ₩443,382 | ₩449,419 | ₩425,741 | ₩427,284 | -3.63% | 225.1만 |
|---|
| 2026.08.14 | ₩441,383 | ₩447,058 | ₩439,867 | ₩446,320 | +1.12% | 133.4만 |
|---|
| 2026.08.13 | ₩436,876 | ₩442,121 | ₩427,753 | ₩440,444 | +0.82% | 83.3만 |
|---|
| 2026.08.12 | ₩429,470 | ₩441,719 | ₩424,051 | ₩436,768 | +1.70% | 163.2만 |
|---|
| 2026.08.11 | ₩417,101 | ₩437,104 | ₩417,101 | ₩430,731 | +3.27% | 141.6만 |
|---|
| 2026.08.10 | ₩412,567 | ₩421,770 | ₩408,100 | ₩421,260 | +2.11% | 135.6만 |
|---|
| 2026.08.07 | ₩417,866 | ₩422,307 | ₩408,972 | ₩416,793 | -0.26% | 162만 |
|---|
| 2026.08.06 | ₩436,004 | ₩444,469 | ₩410,407 | ₩411,279 | -5.67% | 233.5만 |
|---|
| 2026.08.05 | ₩433,321 | ₩438,673 | ₩420,522 | ₩428,840 | -1.03% | 301.8만 |
|---|
| 2026.08.04 | ₩402,572 | ₩419,570 | ₩400,721 | ₩418,644 | +3.99% | 220.7만 |
|---|
| 2026.08.03 | ₩407,053 | ₩412,178 | ₩399,514 | ₩399,822 | -1.78% | 216.9만 |
|---|
| 2026.07.31 | ₩389,640 | ₩398,937 | ₩385,897 | ₩395,408 | +1.48% | 112.5만 |
|---|
| 2026.07.30 | ₩401,875 | ₩403,914 | ₩385,240 | ₩392,980 | -2.21% | 173.7만 |
|---|
| 2026.07.29 | ₩391,115 | ₩419,100 | ₩389,908 | ₩408,193 | +4.37% | 249.5만 |
|---|
| 2026.07.28 | ₩378,894 | ₩397,971 | ₩375,527 | ₩396,817 | +4.73% | 144.7만 |
|---|
| 2026.07.27 | ₩355,524 | ₩376,654 | ₩355,524 | ₩373,447 | +5.04% | 127.3만 |
|---|
| 2026.07.24 | ₩348,159 | ₩357,657 | ₩346,455 | ₩348,723 | +0.16% | 123.1만 |
|---|
| 2026.07.23 | ₩344,913 | ₩349,071 | ₩336,890 | ₩345,597 | +0.20% | 121.4만 |
|---|
| 2026.07.22 | ₩356,624 | ₩357,228 | ₩348,347 | ₩350,252 | -1.79% | 91.6만 |
|---|
| 2026.07.21 | ₩354,317 | ₩360,864 | ₩349,138 | ₩355,430 | +0.31% | 197.5만 |
|---|
| 2026.07.20 | ₩359,576 | ₩361,655 | ₩353,552 | ₩355,618 | -1.10% | 161.6만 |
|---|
| 2026.07.17 | ₩361,293 | ₩366,243 | ₩354,974 | ₩360,568 | -0.20% | 159.7만 |
|---|
| 2026.07.16 | ₩363,077 | ₩365,438 | ₩352,989 | ₩363,493 | +0.11% | 131.6만 |
|---|
| 2026.07.15 | ₩357,751 | ₩364,419 | ₩353,955 | ₩358,341 | +0.16% | 137.3만 |
|---|
| 2026.07.14 | ₩351,526 | ₩364,741 | ₩348,803 | ₩357,228 | +1.62% | 108.3만 |
|---|
| 2026.07.13 | ₩363,050 | ₩368,510 | ₩353,498 | ₩356,356 | -1.84% | 160.6만 |
|---|
| 2026.07.10 | ₩359,240 | ₩366,444 | ₩358,610 | ₩363,332 | +1.14% | 102.6만 |
|---|
| 2026.07.09 | ₩348,266 | ₩360,220 | ₩340,298 | ₩359,240 | +3.15% | 232.2만 |
|---|
| 2026.07.08 | ₩356,919 | ₩358,194 | ₩341,666 | ₩349,219 | -2.16% | 150.2만 |
|---|
| 2026.07.07 | ₩364,284 | ₩370,013 | ₩360,434 | ₩362,044 | -0.62% | 123.9만 |
|---|
| 2026.07.06 | ₩360,461 | ₩362,930 | ₩354,035 | ₩357,872 | -0.72% | 136.2만 |
|---|
| 2026.07.02 | ₩356,275 | ₩361,400 | ₩353,163 | ₩360,461 | +1.17% | 124.7만 |
|---|
| 2026.07.01 | ₩351,459 | ₩360,179 | ₩344,081 | ₩354,894 | +0.98% | 114.9만 |
|---|
| 2026.06.30 | ₩349,729 | ₩351,915 | ₩340,552 | ₩343,276 | -1.85% | 131.1만 |
|---|
| 2026.06.29 | ₩355,511 | ₩364,352 | ₩351,674 | ₩355,886 | +0.11% | 152만 |
|---|
| 2026.06.26 | ₩335,548 | ₩355,229 | ₩334,422 | ₩352,559 | +5.07% | 215.4만 |
|---|
| 2026.06.25 | ₩349,138 | ₩352,680 | ₩336,125 | ₩336,662 | -3.57% | 176.6만 |
|---|
| 2026.06.24 | ₩333,308 | ₩362,903 | ₩332,450 | ₩351,687 | +5.51% | 303.8만 |
|---|
| 2026.06.23 | ₩319,262 | ₩329,471 | ₩319,262 | ₩328,774 | +2.98% | 169.2만 |
|---|
| 2026.06.22 | ₩321,543 | ₩325,259 | ₩311,937 | ₩319,316 | -0.69% | 158.1만 |
|---|
| 2026.06.18 | ₩324,722 | ₩327,016 | ₩320,429 | ₩323,179 | -0.48% | 302.4만 |
|---|
| 2026.06.17 | ₩324,494 | ₩327,821 | ₩320,376 | ₩321,261 | -1.00% | 117.4만 |
|---|
| 2026.06.16 | ₩318,068 | ₩330,692 | ₩318,068 | ₩326,748 | +2.73% | 177.9만 |
|---|
| 2026.06.15 | ₩308,422 | ₩321,288 | ₩307,524 | ₩317,921 | +3.08% | 167.5만 |
|---|
| 2026.06.12 | ₩303,660 | ₩308,208 | ₩295,798 | ₩301,701 | -0.65% | 125.7만 |
|---|
| 2026.06.11 | ₩293,397 | ₩301,809 | ₩290,016 | ₩301,393 | +2.73% | 115.9만 |
|---|
| 2026.06.10 | ₩310,301 | ₩310,301 | ₩293,129 | ₩293,719 | -5.34% | 179.9만 |
|---|
| 2026.06.09 | ₩303,056 | ₩315,050 | ₩303,056 | ₩309,979 | +2.28% | 148.1만 |
|---|
| 2026.06.08 | ₩305,712 | ₩308,100 | ₩300,360 | ₩303,056 | -0.87% | 127.6만 |
|---|
| 2026.06.05 | ₩305,873 | ₩314,526 | ₩304,773 | ₩307,054 | +0.39% | 183.8만 |
|---|
| 2026.06.04 | ₩304,867 | ₩314,526 | ₩302,654 | ₩304,773 | -0.03% | 148만 |
|---|
| 2026.06.03 | ₩302,184 | ₩306,383 | ₩299,649 | ₩302,399 | +0.07% | 160.3만 |
|---|
| 2026.06.02 | ₩303,888 | ₩305,189 | ₩294,510 | ₩303,687 | -0.07% | 130.3만 |
|---|
| 2026.06.01 | ₩306,517 | ₩308,972 | ₩297,207 | ₩306,370 | -0.05% | 148.3만 |
|---|
| 2026.05.29 | ₩307,497 | ₩308,436 | ₩300,963 | ₩302,909 | -1.49% | 221만 |
|---|
| 2026.05.28 | ₩303,714 | ₩307,443 | ₩299,474 | ₩305,270 | +0.51% | 97.5만 |
|---|
| 2026.05.27 | ₩301,822 | ₩311,347 | ₩300,762 | ₩303,942 | +0.70% | 139.4만 |
|---|
| 2026.05.26 | ₩287,025 | ₩299,957 | ₩286,676 | ₩299,125 | +4.22% | 161.1만 |
|---|
| 2026.05.22 | ₩292,699 | ₩296,898 | ₩282,866 | ₩287,964 | -1.62% | 155만 |
|---|
| 2026.05.21 | ₩287,092 | ₩294,121 | ₩281,739 | ₩292,619 | +1.93% | 128.3만 |
|---|
| 2026.05.20 | ₩288,232 | ₩292,592 | ₩276,829 | ₩291,908 | +1.28% | 170.7만 |
|---|
| 2026.05.19 | ₩290,432 | ₩300,212 | ₩286,220 | ₩288,433 | -0.69% | 183.8만 |
|---|
| 2026.05.18 | ₩289,158 | ₩296,912 | ₩286,448 | ₩288,420 | -0.26% | 159.2만 |
|---|
| 2026.05.15 | ₩290,446 | ₩296,697 | ₩288,527 | ₩292,096 | +0.57% | 138만 |
|---|
| 2026.05.14 | ₩290,969 | ₩296,389 | ₩287,561 | ₩291,344 | +0.13% | 131.9만 |
|---|
| 2026.05.13 | ₩294,175 | ₩296,831 | ₩287,776 | ₩291,854 | -0.79% | 197.4만 |
|---|
| 2026.05.12 | ₩298,616 | ₩301,487 | ₩295,302 | ₩297,126 | -0.50% | 186.5만 |
|---|
| 2026.05.11 | ₩301,755 | ₩309,670 | ₩294,390 | ₩297,100 | -1.54% | 293.8만 |
|---|
| 2026.05.08 | ₩311,924 | ₩319,718 | ₩304,129 | ₩308,530 | -1.09% | 419만 |
|---|
| 2026.05.07 | ₩331,658 | ₩342,162 | ₩327,392 | ₩339,130 | +2.25% | 329.2만 |
|---|
| 2026.05.06 | ₩345,248 | ₩345,248 | ₩326,815 | ₩330,907 | -4.15% | 179.7만 |
|---|
| 2026.05.05 | ₩332,986 | ₩337,199 | ₩328,344 | ₩333,576 | +0.18% | 102.9만 |
|---|
| 2026.05.04 | ₩338,473 | ₩342,243 | ₩330,545 | ₩330,692 | -2.30% | 98.6만 |
|---|
| 2026.05.01 | ₩336,085 | ₩339,265 | ₩331,457 | ₩337,856 | +0.53% | 71.1만 |
|---|
| 2026.04.30 | ₩336,877 | ₩341,720 | ₩332,275 | ₩333,201 | -1.09% | 123만 |
|---|
| 2026.04.29 | ₩314,459 | ₩338,097 | ₩313,252 | ₩336,152 | +6.90% | 203만 |
|---|
| 2026.04.28 | ₩328,277 | ₩331,631 | ₩319,289 | ₩324,883 | -1.03% | 169.9만 |
|---|
| 2026.04.27 | ₩332,490 | ₩338,795 | ₩328,492 | ₩328,975 | -1.06% | 119.6만 |
|---|
| 2026.04.24 | ₩333,375 | ₩339,989 | ₩331,886 | ₩337,319 | +1.18% | 87.6만 |
|---|
| 2026.04.23 | ₩344,108 | ₩345,449 | ₩330,384 | ₩335,884 | -2.39% | 169.7만 |
|---|
| 2026.04.22 | ₩368,698 | ₩369,959 | ₩351,674 | ₩354,974 | -3.72% | 151만 |
|---|
| 2026.04.21 | ₩367,330 | ₩375,312 | ₩363,721 | ₩367,316 | -0.00% | 153.5만 |
|---|
| 2026.04.20 | ₩355,497 | ₩366,968 | ₩353,203 | ₩366,565 | +3.11% | 148.6만 |
|---|
| 2026.04.17 | ₩351,768 | ₩361,749 | ₩349,675 | ₩356,638 | +1.38% | 188.3만 |
|---|
| 2026.04.16 | ₩348,280 | ₩350,560 | ₩338,956 | ₩341,331 | -2.00% | 106.4만 |
|---|
| 2026.04.15 | ₩334,435 | ₩348,132 | ₩333,643 | ₩345,369 | +3.27% | 142.7만 |
|---|
| 2026.04.14 | ₩328,170 | ₩338,232 | ₩326,493 | ₩333,469 | +1.61% | 211.2만 |
|---|
| 2026.04.13 | ₩304,492 | ₩322,468 | ₩301,487 | ₩322,254 | +5.83% | 210.2만 |
|---|
| 2026.04.10 | ₩310,676 | ₩313,480 | ₩301,728 | ₩305,994 | -1.51% | 138.6만 |
|---|
| 2026.04.09 | ₩315,224 | ₩316,244 | ₩302,694 | ₩308,905 | -2.00% | 154.9만 |
|---|
| 2026.04.08 | ₩321,972 | ₩335,039 | ₩317,142 | ₩317,813 | -1.29% | 199만 |
|---|
| 2026.04.07 | ₩304,022 | ₩308,422 | ₩299,595 | ₩300,910 | -1.02% | 198만 |
|---|
| 2026.04.06 | ₩302,573 | ₩307,591 | ₩299,863 | ₩307,269 | +1.55% | 138.4만 |
|---|
| 2026.04.02 | ₩296,174 | ₩309,268 | ₩293,330 | ₩302,251 | +2.05% | 164.3만 |
|---|
| 2026.04.01 | ₩312,125 | ₩314,781 | ₩296,040 | ₩305,431 | -2.14% | 162.3만 |
|---|
| 2026.03.31 | ₩307,148 | ₩314,003 | ₩300,373 | ₩309,750 | +0.85% | 193.9만 |
|---|
| 2026.03.30 | ₩315,506 | ₩317,183 | ₩302,734 | ₩303,874 | -3.69% | 156.9만 |
|---|
| 2026.03.27 | ₩313,010 | ₩314,271 | ₩296,885 | ₩302,935 | -3.22% | 116.5만 |
|---|
| 2026.03.26 | ₩312,554 | ₩319,504 | ₩309,536 | ₩312,366 | -0.06% | 119만 |
|---|
| 2026.03.25 | ₩318,403 | ₩329,404 | ₩309,361 | ₩316,955 | -0.46% | 150.8만 |
|---|
| 2026.03.24 | ₩315,573 | ₩319,155 | ₩305,471 | ₩317,934 | +0.75% | 170.4만 |
|---|
| 2026.03.23 | ₩320,563 | ₩324,762 | ₩314,111 | ₩317,478 | -0.96% | 199.2만 |
|---|
| 2026.03.20 | ₩320,000 | ₩320,537 | ₩309,026 | ₩315,506 | -1.40% | 486.7만 |
|---|
| 2026.03.19 | ₩312,299 | ₩327,419 | ₩312,299 | ₩321,180 | +2.84% | 174.2만 |
|---|
| 2026.03.18 | ₩317,800 | ₩325,058 | ₩315,197 | ₩322,026 | +1.33% | 135.7만 |
|---|
| 2026.03.17 | ₩316,861 | ₩332,517 | ₩316,150 | ₩323,649 | +2.14% | 204.7만 |
|---|
| 2026.03.16 | ₩307,698 | ₩313,654 | ₩307,430 | ₩310,515 | +0.92% | 154만 |
|---|
| 2026.03.13 | ₩308,208 | ₩314,285 | ₩303,727 | ₩306,370 | -0.60% | 119.7만 |
|---|
| 2026.03.12 | ₩305,900 | ₩309,871 | ₩303,646 | ₩305,404 | -0.16% | 128.4만 |
|---|
| 2026.03.11 | ₩312,527 | ₩318,377 | ₩300,682 | ₩309,026 | -1.12% | 160.1만 |
|---|
| 2026.03.10 | ₩323,085 | ₩323,314 | ₩303,526 | ₩310,783 | -3.81% | 238.3만 |
|---|
| 2026.03.09 | ₩326,480 | ₩329,726 | ₩308,328 | ₩324,038 | -0.75% | 304.2만 |
|---|
| 2026.03.06 | ₩326,144 | ₩337,963 | ₩319,530 | ₩334,878 | +2.68% | 361.9만 |
|---|
| 2026.03.05 | ₩315,264 | ₩338,379 | ₩315,264 | ₩337,453 | +7.04% | 805.8만 |
|---|
| 2026.03.04 | ₩292,887 | ₩301,688 | ₩291,130 | ₩297,462 | +1.56% | 244.3만 |
|---|
| 2026.03.03 | ₩276,306 | ₩292,109 | ₩275,621 | ₩288,621 | +4.46% | 209만 |
|---|
| 2026.03.02 | ₩279,458 | ₩289,560 | ₩272,576 | ₩286,072 | +2.37% | 317.9만 |
|---|
| 2026.02.27 | ₩281,605 | ₩291,948 | ₩278,573 | ₩289,359 | +2.75% | 382.1만 |
|---|
| 2026.02.26 | ₩274,937 | ₩292,941 | ₩274,884 | ₩292,364 | +6.34% | 405.8만 |
|---|
| 2026.02.25 | ₩271,208 | ₩274,562 | ₩265,399 | ₩273,327 | +0.78% | 298.8만 |
|---|
| 2026.02.24 | ₩255,136 | ₩267,626 | ₩254,680 | ₩265,788 | +4.17% | 359.8만 |
|---|
| 2026.02.23 | ₩268,243 | ₩268,806 | ₩248,643 | ₩252,896 | -5.72% | 479.1만 |
|---|
| 2026.02.20 | ₩268,122 | ₩277,070 | ₩263,628 | ₩272,979 | +1.81% | 360.1만 |
|---|
| 2026.02.19 | ₩270,604 | ₩270,604 | ₩258,812 | ₩267,988 | -0.97% | 504.5만 |
|---|
| 2026.02.18 | ₩266,982 | ₩277,996 | ₩265,613 | ₩273,394 | +2.40% | 417.2만 |
|---|
| 2026.02.17 | ₩284,422 | ₩284,637 | ₩266,070 | ₩268,873 | -5.47% | 568.8만 |
|---|
| 2026.02.13 | ₩284,409 | ₩293,692 | ₩273,582 | ₩285,307 | +0.32% | 614.9만 |
|---|
| 2026.02.12 | ₩321,154 | ₩332,906 | ₩294,658 | ₩304,854 | -5.08% | 614.4만 |
|---|
| 2026.02.11 | ₩324,065 | ₩329,807 | ₩312,796 | ₩313,386 | -3.30% | 338.1만 |
|---|
| 2026.02.10 | ₩316,472 | ₩333,630 | ₩314,070 | ₩324,038 | +2.39% | 332.6만 |
|---|
| 2026.02.09 | ₩315,600 | ₩323,957 | ₩314,687 | ₩317,209 | +0.51% | 295.7만 |
|---|
| 2026.02.06 | ₩311,977 | ₩321,127 | ₩310,985 | ₩317,746 | +1.85% | 328.6만 |
|---|
| 2026.02.05 | ₩316,176 | ₩322,884 | ₩308,436 | ₩310,301 | -1.86% | 249.1만 |
|---|
| 2026.02.04 | ₩312,595 | ₩318,766 | ₩297,730 | ₩317,250 | +1.49% | 445.6만 |
|---|
| 2026.02.03 | ₩369,637 | ₩376,318 | ₩309,603 | ₩314,540 | -14.91% | 684.5만 |
|---|
| 2026.02.02 | ₩361,507 | ₩374,588 | ₩360,917 | ₩371,167 | +2.67% | 220.2만 |
|---|
| 2026.01.30 | ₩365,935 | ₩366,216 | ₩351,969 | ₩355,296 | -2.91% | 185.5만 |
|---|
| 2026.01.29 | ₩359,455 | ₩370,992 | ₩358,851 | ₩365,935 | +1.80% | 216.6만 |
|---|
| 2026.01.28 | ₩357,845 | ₩365,183 | ₩356,235 | ₩356,530 | -0.37% | 150.1만 |
|---|
| 2026.01.27 | ₩360,354 | ₩364,365 | ₩356,383 | ₩357,845 | -0.70% | 213.8만 |
|---|
| 2026.01.26 | ₩365,707 | ₩367,799 | ₩360,475 | ₩361,534 | -1.14% | 187.3만 |
|---|
| 2026.01.23 | ₩370,885 | ₩375,111 | ₩361,521 | ₩363,748 | -1.92% | 157.8만 |
|---|
| 2026.01.22 | ₩367,571 | ₩380,598 | ₩367,477 | ₩375,178 | +2.07% | 186.7만 |
|---|
| 2026.01.21 | ₩363,319 | ₩368,323 | ₩355,524 | ₩364,311 | +0.27% | 239.6만 |
|---|
| 2026.01.20 | ₩371,261 | ₩374,467 | ₩364,097 | ₩365,103 | -1.66% | 234.1만 |
|---|
| 2026.01.16 | ₩394,456 | ₩396,187 | ₩381,295 | ₩382,489 | -3.03% | 163.1만 |
|---|
| 2026.01.15 | ₩391,330 | ₩398,762 | ₩391,330 | ₩394,791 | +0.88% | 132.1만 |
|---|
| 2026.01.14 | ₩401,204 | ₩401,821 | ₩377,579 | ₩390,069 | -2.78% | 182.5만 |
|---|
| 2026.01.13 | ₩391,102 | ₩402,881 | ₩390,391 | ₩402,425 | +2.90% | 131.5만 |
|---|
| 2026.01.12 | ₩393,450 | ₩394,604 | ₩387,212 | ₩391,102 | -0.60% | 123.9만 |
|---|
| 2026.01.09 | ₩406,892 | ₩407,563 | ₩395,100 | ₩397,541 | -2.30% | 114.4만 |
|---|
| 2026.01.08 | ₩398,735 | ₩405,618 | ₩395,757 | ₩404,222 | +1.38% | 165.2만 |
|---|
| 2026.01.07 | ₩399,648 | ₩403,082 | ₩396,683 | ₩398,682 | -0.24% | 136.4만 |
|---|
| 2026.01.06 | ₩384,944 | ₩402,465 | ₩384,944 | ₩401,405 | +4.28% | 181.8만 |
|---|
| 2026.01.05 | ₩379,578 | ₩388,392 | ₩371,945 | ₩385,655 | +1.60% | 112.8만 |
|---|
| 2026.01.02 | ₩379,685 | ₩381,215 | ₩373,394 | ₩379,578 | -0.03% | 192.8만 |
|---|
| 2025.12.31 | ₩381,738 | ₩384,300 | ₩378,894 | ₩380,075 | -0.44% | 94.7만 |
|---|
| 2025.12.30 | ₩384,542 | ₩386,541 | ₩382,087 | ₩382,342 | -0.57% | 76.8만 |
|---|
| 2025.12.29 | ₩384,300 | ₩386,366 | ₩382,784 | ₩384,783 | +0.13% | 97.2만 |
|---|
| 2025.12.26 | ₩385,025 | ₩388,137 | ₩384,327 | ₩385,776 | +0.20% | 53.4만 |
|---|
| 2025.12.24 | ₩385,494 | ₩387,426 | ₩383,885 | ₩384,448 | -0.27% | 32.5만 |
|---|
| 2025.12.23 | ₩386,916 | ₩390,874 | ₩385,642 | ₩386,675 | -0.06% | 118.5만 |
|---|
| 2025.12.22 | ₩391,169 | ₩391,169 | ₩383,938 | ₩388,097 | -0.79% | 115.4만 |
|---|
| 2025.12.19 | ₩384,528 | ₩392,296 | ₩383,697 | ₩388,043 | +0.91% | 305만 |
|---|
| 2025.12.18 | ₩385,602 | ₩388,902 | ₩381,953 | ₩383,133 | -0.64% | 201.2만 |
|---|
| 2025.12.17 | ₩379,618 | ₩385,468 | ₩375,943 | ₩379,417 | -0.05% | 175.9만 |
|---|
| 2025.12.16 | ₩380,276 | ₩389,036 | ₩378,156 | ₩382,369 | +0.55% | 247.6만 |
|---|
| 2025.12.15 | ₩371,636 | ₩385,669 | ₩370,362 | ₩380,262 | +2.32% | 215.8만 |
|---|
| 2025.12.12 | ₩377,633 | ₩379,028 | ₩367,276 | ₩367,866 | -2.59% | 149만 |
|---|
| 2025.12.11 | ₩366,994 | ₩379,605 | ₩366,498 | ₩377,177 | +2.77% | 230.9만 |
|---|
| 2025.12.10 | ₩353,163 | ₩369,463 | ₩351,996 | ₩367,679 | +4.11% | 254만 |
|---|
| 2025.12.09 | ₩354,719 | ₩356,061 | ₩350,185 | ₩350,507 | -1.19% | 127.2만 |
|---|
| 2025.12.08 | ₩353,673 | ₩356,638 | ₩349,152 | ₩354,719 | +0.30% | 182.5만 |
|---|
| 2025.12.05 | ₩348,830 | ₩356,933 | ₩346,804 | ₩353,405 | +1.31% | 175.4만 |
|---|
| 2025.12.04 | ₩349,702 | ₩353,673 | ₩345,624 | ₩346,630 | -0.88% | 181.7만 |
|---|
| 2025.12.03 | ₩354,075 | ₩356,852 | ₩349,568 | ₩352,050 | -0.57% | 125.6만 |
|---|
| 2025.12.02 | ₩348,803 | ₩354,706 | ₩343,168 | ₩353,767 | +1.42% | 265.4만 |
|---|
| 2025.12.01 | ₩341,424 | ₩347,971 | ₩339,868 | ₩347,394 | +1.75% | 140.2만 |
|---|
| 2025.11.28 | ₩345,758 | ₩346,804 | ₩341,733 | ₩343,021 | -0.79% | 77.4만 |
|---|
| 2025.11.26 | ₩345,489 | ₩348,629 | ₩344,242 | ₩345,610 | +0.03% | 124.7만 |
|---|
| 2025.11.25 | ₩337,628 | ₩347,233 | ₩336,085 | ₩346,308 | +2.57% | 315.3만 |
|---|
| 2025.11.24 | ₩332,570 | ₩338,473 | ₩332,020 | ₩334,234 | +0.50% | 291.2만 |
|---|
| 2025.11.21 | ₩320,308 | ₩333,979 | ₩318,873 | ₩332,020 | +3.66% | 487.1만 |
|---|
| 2025.11.20 | ₩325,339 | ₩326,895 | ₩314,379 | ₩314,956 | -3.19% | 189.4만 |
|---|
| 2025.11.19 | ₩323,005 | ₩327,513 | ₩319,316 | ₩321,918 | -0.34% | 206.8만 |
|---|
| 2025.11.18 | ₩324,682 | ₩332,436 | ₩321,677 | ₩321,972 | -0.83% | 302.9만 |
|---|
| 2025.11.17 | ₩353,887 | ₩357,121 | ₩323,984 | ₩327,553 | -7.44% | 504.5만 |
|---|
| 2025.11.14 | ₩357,858 | ₩359,401 | ₩349,286 | ₩355,055 | -0.78% | 211.2만 |
|---|
| 2025.11.13 | ₩365,975 | ₩375,111 | ₩357,121 | ₩358,663 | -2.00% | 265.9만 |
|---|
| 2025.11.12 | ₩359,804 | ₩371,918 | ₩358,301 | ₩367,115 | +2.03% | 268.4만 |
|---|
| 2025.11.11 | ₩359,535 | ₩361,400 | ₩354,370 | ₩355,940 | -1.00% | 239.9만 |
|---|
| 2025.11.10 | ₩351,889 | ₩362,514 | ₩349,581 | ₩359,589 | +2.19% | 331.2만 |
|---|
| 2025.11.07 | ₩331,363 | ₩354,438 | ₩329,713 | ₩346,455 | +4.55% | 765.4만 |
|---|
| 2025.11.06 | ₩288,675 | ₩298,522 | ₩285,951 | ₩294,739 | +2.10% | 432.5만 |
|---|
| 2025.11.05 | ₩282,369 | ₩289,185 | ₩279,633 | ₩286,837 | +1.58% | 167.8만 |
|---|
| 2025.11.04 | ₩286,676 | ₩290,955 | ₩282,249 | ₩284,583 | -0.73% | 152.8만 |
|---|
| 2025.11.03 | ₩293,612 | ₩294,631 | ₩281,739 | ₩289,252 | -1.48% | 189.5만 |
|---|
| 2025.10.31 | ₩295,530 | ₩298,723 | ₩291,532 | ₩295,141 | -0.13% | 131.5만 |
|---|
| 2025.10.30 | ₩294,135 | ₩301,218 | ₩292,512 | ₩295,772 | +0.56% | 124.9만 |
|---|
| 2025.10.29 | ₩307,269 | ₩307,577 | ₩290,137 | ₩294,819 | -4.05% | 193.2만 |
|---|
| 2025.10.28 | ₩296,576 | ₩303,700 | ₩294,202 | ₩302,251 | +1.91% | 152.6만 |
|---|
| 2025.10.27 | ₩294,041 | ₩300,252 | ₩293,732 | ₩298,495 | +1.51% | 138.2만 |
|---|
| 2025.10.24 | ₩291,291 | ₩295,141 | ₩288,554 | ₩293,598 | +0.79% | 122.8만 |
|---|
| 2025.10.23 | ₩302,171 | ₩307,148 | ₩286,488 | ₩289,305 | -4.26% | 267.8만 |
|---|
| 2025.10.22 | ₩302,385 | ₩305,699 | ₩300,668 | ₩303,714 | +0.44% | 131만 |
|---|
| 2025.10.21 | ₩292,377 | ₩304,961 | ₩292,377 | ₩303,378 | +3.76% | 161.2만 |
|---|
| 2025.10.20 | ₩288,970 | ₩294,819 | ₩288,970 | ₩292,793 | +1.32% | 98.9만 |
|---|
| 2025.10.17 | ₩286,770 | ₩290,566 | ₩285,227 | ₩288,111 | +0.47% | 161.8만 |
|---|
| 2025.10.16 | ₩292,820 | ₩294,578 | ₩282,665 | ₩286,515 | -2.15% | 184.7만 |
|---|
| 2025.10.15 | ₩301,513 | ₩302,238 | ₩288,688 | ₩293,035 | -2.81% | 254.7만 |
|---|
| 2025.10.14 | ₩284,570 | ₩301,258 | ₩284,570 | ₩299,327 | +5.19% | 145.4만 |
|---|
| 2025.10.13 | ₩285,146 | ₩290,942 | ₩283,349 | ₩289,292 | +1.45% | 149.8만 |
|---|
| 2025.10.10 | ₩289,104 | ₩292,485 | ₩281,457 | ₩282,168 | -2.40% | 130.5만 |
|---|