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 | ₩363,126 | ₩366,983 | ₩358,708 | ₩365,969 | +0.78% | 123.3만 |
| 2026.10.08 | ₩345,710 | ₩364,047 | ₩345,042 | ₩360,510 | +4.28% | 194.2만 |
| 2026.10.07 | ₩338,983 | ₩348,259 | ₩338,983 | ₩345,469 | +1.91% | 130.6만 |
| 2026.10.06 | ₩349,126 | ₩356,173 | ₩337,862 | ₩347,084 | -0.58% | 166.3만 |
| 2026.10.05 | ₩354,451 | ₩357,667 | ₩343,668 | ₩347,218 | -2.04% | 129.2만 |
| 2026.10.02 | ₩354,251 | ₩359,069 | ₩348,686 | ₩353,664 | -0.17% | 142.8만 |
| 2026.10.01 | ₩353,197 | ₩358,495 | ₩347,658 | ₩350,554 | -0.75% | 144.1만 |
| 2026.09.30 | ₩352,996 | ₩358,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩351,475 |
| -0.43% |
| 241.1만 |
| 2026.09.29 | ₩352,356 | ₩356,346 | ₩340,411 | ₩355,439 | +0.87% | 272.3만 |
|---|
| 2026.09.28 | ₩347,004 | ₩355,866 | ₩343,281 | ₩352,636 | +1.62% | 181.1만 |
|---|
| 2026.09.25 | ₩349,860 | ₩359,349 | ₩348,392 | ₩352,556 | +0.77% | 206.4만 |
|---|
| 2026.09.24 | ₩347,725 | ₩357,854 | ₩342,320 | ₩349,326 | +0.46% | 227.6만 |
|---|
| 2026.09.23 | ₩371,013 | ₩371,013 | ₩343,908 | ₩345,710 | -6.82% | 510.2만 |
|---|
| 2026.09.22 | ₩380,689 | ₩383,185 | ₩351,235 | ₩374,617 | -1.60% | 626.8만 |
|---|
| 2026.09.21 | ₩372,735 | ₩378,554 | ₩371,587 | ₩375,044 | +0.62% | 170.5만 |
|---|
| 2026.09.18 | ₩379,608 | ₩383,678 | ₩369,252 | ₩372,815 | -1.79% | 334.8만 |
|---|
| 2026.09.17 | ₩386,841 | ₩390,218 | ₩374,817 | ₩379,755 | -1.83% | 166.2만 |
|---|
| 2026.09.16 | ₩387,402 | ₩389,390 | ₩382,184 | ₩382,984 | -1.14% | 195.6만 |
|---|
| 2026.09.15 | ₩380,035 | ₩393,488 | ₩379,995 | ₩391,139 | +2.92% | 206.2만 |
|---|
| 2026.09.14 | ₩379,821 | ₩390,925 | ₩376,098 | ₩384,172 | +1.15% | 172.8만 |
|---|
| 2026.09.11 | ₩374,350 | ₩377,219 | ₩367,370 | ₩374,790 | +0.12% | 136.5만 |
|---|
| 2026.09.10 | ₩359,803 | ₩378,647 | ₩357,427 | ₩369,519 | +2.70% | 180.2만 |
|---|
| 2026.09.09 | ₩355,532 | ₩366,169 | ₩348,899 | ₩363,807 | +2.33% | 269.3만 |
|---|
| 2026.09.08 | ₩395,703 | ₩395,703 | ₩362,552 | ₩366,409 | -7.40% | 344만 |
|---|
| 2026.09.04 | ₩403,323 | ₩404,378 | ₩394,649 | ₩397,758 | -1.38% | 184.6만 |
|---|
| 2026.09.03 | ₩414,013 | ₩419,232 | ₩402,883 | ₩404,565 | -2.28% | 160.8만 |
|---|
| 2026.09.02 | ₩409,276 | ₩420,059 | ₩407,114 | ₩411,131 | +0.45% | 152.4만 |
|---|
| 2026.09.01 | ₩418,057 | ₩420,860 | ₩404,097 | ₩406,019 | -2.88% | 234.7만 |
|---|
| 2026.08.31 | ₩434,059 | ₩437,022 | ₩422,822 | ₩423,222 | -2.50% | 134.4만 |
|---|
| 2026.08.28 | ₩426,252 | ₩440,038 | ₩422,074 | ₩439,664 | +3.15% | 96.9만 |
|---|
| 2026.08.27 | ₩444,909 | ₩444,909 | ₩420,913 | ₩425,624 | -4.33% | 168.3만 |
|---|
| 2026.08.26 | ₩452,423 | ₩456,426 | ₩444,709 | ₩445,002 | -1.64% | 118.6만 |
|---|
| 2026.08.25 | ₩449,753 | ₩454,411 | ₩444,642 | ₩451,048 | +0.29% | 97.6만 |
|---|
| 2026.08.24 | ₩431,803 | ₩455,212 | ₩431,803 | ₩452,596 | +4.82% | 156.3만 |
|---|
| 2026.08.21 | ₩438,343 | ₩439,063 | ₩427,960 | ₩429,241 | -2.08% | 136.2만 |
|---|
| 2026.08.20 | ₩435,981 | ₩438,570 | ₩430,749 | ₩432,631 | -0.77% | 93.4만 |
|---|
| 2026.08.19 | ₩432,577 | ₩446,897 | ₩431,376 | ₩435,433 | +0.66% | 121.3만 |
|---|
| 2026.08.18 | ₩422,755 | ₩437,595 | ₩422,715 | ₩428,961 | +1.47% | 101.4만 |
|---|
| 2026.08.17 | ₩441,079 | ₩447,084 | ₩423,529 | ₩425,064 | -3.63% | 225.1만 |
|---|
| 2026.08.14 | ₩439,090 | ₩444,735 | ₩437,582 | ₩444,001 | +1.12% | 133.4만 |
|---|
| 2026.08.13 | ₩434,606 | ₩439,824 | ₩425,531 | ₩438,156 | +0.82% | 83.3만 |
|---|
| 2026.08.12 | ₩427,239 | ₩439,424 | ₩421,847 | ₩434,499 | +1.70% | 163.2만 |
|---|
| 2026.08.11 | ₩414,934 | ₩434,833 | ₩414,934 | ₩428,494 | +3.27% | 141.6만 |
|---|
| 2026.08.10 | ₩410,423 | ₩419,579 | ₩405,979 | ₩419,071 | +2.11% | 135.6만 |
|---|
| 2026.08.07 | ₩415,695 | ₩420,112 | ₩406,847 | ₩414,627 | -0.26% | 162만 |
|---|
| 2026.08.06 | ₩433,739 | ₩442,160 | ₩408,275 | ₩409,142 | -5.67% | 233.5만 |
|---|
| 2026.08.05 | ₩431,069 | ₩436,394 | ₩418,337 | ₩426,612 | -1.03% | 301.8만 |
|---|
| 2026.08.04 | ₩400,481 | ₩417,390 | ₩398,639 | ₩416,469 | +3.99% | 220.7만 |
|---|
| 2026.08.03 | ₩404,938 | ₩410,036 | ₩397,438 | ₩397,745 | -1.78% | 216.9만 |
|---|
| 2026.07.31 | ₩387,615 | ₩396,864 | ₩383,892 | ₩393,354 | +1.48% | 112.5만 |
|---|
| 2026.07.30 | ₩399,787 | ₩401,815 | ₩383,238 | ₩390,939 | -2.21% | 173.7만 |
|---|
| 2026.07.29 | ₩389,083 | ₩416,923 | ₩387,882 | ₩406,073 | +4.37% | 249.5만 |
|---|
| 2026.07.28 | ₩376,925 | ₩395,903 | ₩373,576 | ₩394,755 | +4.73% | 144.7만 |
|---|
| 2026.07.27 | ₩353,677 | ₩374,697 | ₩353,677 | ₩371,507 | +5.04% | 127.3만 |
|---|
| 2026.07.24 | ₩346,350 | ₩355,799 | ₩344,655 | ₩346,911 | +0.16% | 123.1만 |
|---|
| 2026.07.23 | ₩343,121 | ₩347,258 | ₩335,140 | ₩343,801 | +0.20% | 121.4만 |
|---|
| 2026.07.22 | ₩354,771 | ₩355,372 | ₩346,537 | ₩348,432 | -1.79% | 91.6만 |
|---|
| 2026.07.21 | ₩352,476 | ₩358,989 | ₩347,324 | ₩353,584 | +0.31% | 197.5만 |
|---|
| 2026.07.20 | ₩357,707 | ₩359,776 | ₩351,715 | ₩353,770 | -1.10% | 161.6만 |
|---|
| 2026.07.17 | ₩359,416 | ₩364,340 | ₩353,130 | ₩358,695 | -0.20% | 159.7만 |
|---|
| 2026.07.16 | ₩361,191 | ₩363,540 | ₩351,155 | ₩361,604 | +0.11% | 131.6만 |
|---|
| 2026.07.15 | ₩355,892 | ₩362,525 | ₩352,116 | ₩356,480 | +0.16% | 137.3만 |
|---|
| 2026.07.14 | ₩349,700 | ₩362,846 | ₩346,991 | ₩355,372 | +1.62% | 108.3만 |
|---|
| 2026.07.13 | ₩361,164 | ₩366,596 | ₩351,662 | ₩354,504 | -1.84% | 160.6만 |
|---|
| 2026.07.10 | ₩357,374 | ₩364,541 | ₩356,747 | ₩361,444 | +1.14% | 102.6만 |
|---|
| 2026.07.09 | ₩346,457 | ₩358,348 | ₩338,530 | ₩357,374 | +3.15% | 232.2만 |
|---|
| 2026.07.08 | ₩355,065 | ₩356,333 | ₩339,891 | ₩347,405 | -2.16% | 150.2만 |
|---|
| 2026.07.07 | ₩362,392 | ₩368,091 | ₩358,562 | ₩360,163 | -0.62% | 123.9만 |
|---|
| 2026.07.06 | ₩358,588 | ₩361,044 | ₩352,196 | ₩356,013 | -0.72% | 136.2만 |
|---|
| 2026.07.02 | ₩354,424 | ₩359,523 | ₩351,328 | ₩358,588 | +1.17% | 124.7만 |
|---|
| 2026.07.01 | ₩349,633 | ₩358,308 | ₩342,293 | ₩353,050 | +0.98% | 114.9만 |
|---|
| 2026.06.30 | ₩347,912 | ₩350,087 | ₩338,783 | ₩341,492 | -1.85% | 131.1만 |
|---|
| 2026.06.29 | ₩353,664 | ₩362,459 | ₩349,847 | ₩354,037 | +0.11% | 152만 |
|---|
| 2026.06.26 | ₩333,805 | ₩353,383 | ₩332,684 | ₩350,728 | +5.07% | 215.4만 |
|---|
| 2026.06.25 | ₩347,324 | ₩350,848 | ₩334,379 | ₩334,913 | -3.57% | 176.6만 |
|---|
| 2026.06.24 | ₩331,576 | ₩361,017 | ₩330,722 | ₩349,860 | +5.51% | 303.8만 |
|---|
| 2026.06.23 | ₩317,603 | ₩327,759 | ₩317,603 | ₩327,066 | +2.98% | 169.2만 |
|---|
| 2026.06.22 | ₩319,872 | ₩323,569 | ₩310,317 | ₩317,657 | -0.69% | 158.1만 |
|---|
| 2026.06.18 | ₩323,035 | ₩325,317 | ₩318,764 | ₩321,500 | -0.48% | 302.4만 |
|---|
| 2026.06.17 | ₩322,808 | ₩326,118 | ₩318,711 | ₩319,592 | -1.00% | 117.4만 |
|---|
| 2026.06.16 | ₩316,416 | ₩328,974 | ₩316,416 | ₩325,050 | +2.73% | 177.9만 |
|---|
| 2026.06.15 | ₩306,820 | ₩319,619 | ₩305,926 | ₩316,269 | +3.08% | 167.5만 |
|---|
| 2026.06.12 | ₩302,082 | ₩306,606 | ₩294,262 | ₩300,134 | -0.65% | 125.7만 |
|---|
| 2026.06.11 | ₩291,873 | ₩300,240 | ₩288,509 | ₩299,827 | +2.73% | 115.9만 |
|---|
| 2026.06.10 | ₩308,688 | ₩308,688 | ₩291,606 | ₩292,193 | -5.34% | 179.9만 |
|---|
| 2026.06.09 | ₩301,482 | ₩313,413 | ₩301,482 | ₩308,368 | +2.28% | 148.1만 |
|---|
| 2026.06.08 | ₩304,124 | ₩306,500 | ₩298,799 | ₩301,482 | -0.87% | 127.6만 |
|---|
| 2026.06.05 | ₩304,284 | ₩312,892 | ₩303,190 | ₩305,459 | +0.39% | 183.8만 |
|---|
| 2026.06.04 | ₩303,283 | ₩312,892 | ₩301,081 | ₩303,190 | -0.03% | 148만 |
|---|
| 2026.06.03 | ₩300,614 | ₩304,791 | ₩298,092 | ₩300,828 | +0.07% | 160.3만 |
|---|
| 2026.06.02 | ₩302,309 | ₩303,604 | ₩292,980 | ₩302,109 | -0.07% | 130.3만 |
|---|
| 2026.06.01 | ₩304,925 | ₩307,367 | ₩295,663 | ₩304,778 | -0.05% | 148.3만 |
|---|
| 2026.05.29 | ₩305,899 | ₩306,833 | ₩299,400 | ₩301,335 | -1.49% | 221만 |
|---|
| 2026.05.28 | ₩302,136 | ₩305,846 | ₩297,918 | ₩303,684 | +0.51% | 97.5만 |
|---|
| 2026.05.27 | ₩300,254 | ₩309,729 | ₩299,199 | ₩302,362 | +0.70% | 139.4만 |
|---|
| 2026.05.26 | ₩285,533 | ₩298,399 | ₩285,186 | ₩297,571 | +4.22% | 161.1만 |
|---|
| 2026.05.22 | ₩291,179 | ₩295,356 | ₩281,396 | ₩286,468 | -1.62% | 155만 |
|---|
| 2026.05.21 | ₩285,600 | ₩292,593 | ₩280,275 | ₩291,099 | +1.93% | 128.3만 |
|---|
| 2026.05.20 | ₩286,735 | ₩291,072 | ₩275,391 | ₩290,391 | +1.28% | 170.7만 |
|---|
| 2026.05.19 | ₩288,923 | ₩298,652 | ₩284,733 | ₩286,935 | -0.69% | 183.8만 |
|---|
| 2026.05.18 | ₩287,655 | ₩295,369 | ₩284,960 | ₩286,921 | -0.26% | 159.2만 |
|---|
| 2026.05.15 | ₩288,937 | ₩295,156 | ₩287,028 | ₩290,578 | +0.57% | 138만 |
|---|
| 2026.05.14 | ₩289,457 | ₩294,849 | ₩286,067 | ₩289,831 | +0.13% | 131.9만 |
|---|
| 2026.05.13 | ₩292,647 | ₩295,289 | ₩286,281 | ₩290,338 | -0.79% | 197.4만 |
|---|
| 2026.05.12 | ₩297,064 | ₩299,920 | ₩293,768 | ₩295,583 | -0.50% | 186.5만 |
|---|
| 2026.05.11 | ₩300,187 | ₩308,061 | ₩292,860 | ₩295,556 | -1.54% | 293.8만 |
|---|
| 2026.05.08 | ₩310,303 | ₩318,057 | ₩302,549 | ₩306,927 | -1.09% | 419만 |
|---|
| 2026.05.07 | ₩329,935 | ₩340,385 | ₩325,691 | ₩337,368 | +2.25% | 329.2만 |
|---|
| 2026.05.06 | ₩343,454 | ₩343,454 | ₩325,117 | ₩329,188 | -4.15% | 179.7만 |
|---|
| 2026.05.05 | ₩331,256 | ₩335,447 | ₩326,638 | ₩331,843 | +0.18% | 102.9만 |
|---|
| 2026.05.04 | ₩336,715 | ₩340,465 | ₩328,827 | ₩328,974 | -2.30% | 98.6만 |
|---|
| 2026.05.01 | ₩334,339 | ₩337,502 | ₩329,735 | ₩336,101 | +0.53% | 71.1만 |
|---|
| 2026.04.30 | ₩335,126 | ₩339,944 | ₩330,549 | ₩331,470 | -1.09% | 123만 |
|---|
| 2026.04.29 | ₩312,826 | ₩336,341 | ₩311,624 | ₩334,406 | +6.90% | 203만 |
|---|
| 2026.04.28 | ₩326,572 | ₩329,908 | ₩317,630 | ₩323,195 | -1.03% | 169.9만 |
|---|
| 2026.04.27 | ₩330,762 | ₩337,035 | ₩326,785 | ₩327,266 | -1.06% | 119.6만 |
|---|
| 2026.04.24 | ₩331,643 | ₩338,223 | ₩330,162 | ₩335,567 | +1.18% | 87.6만 |
|---|
| 2026.04.23 | ₩342,320 | ₩343,654 | ₩328,667 | ₩334,139 | -2.39% | 169.7만 |
|---|
| 2026.04.22 | ₩366,783 | ₩368,037 | ₩349,847 | ₩353,130 | -3.72% | 151만 |
|---|
| 2026.04.21 | ₩365,421 | ₩373,362 | ₩361,831 | ₩365,408 | -0.00% | 153.5만 |
|---|
| 2026.04.20 | ₩353,650 | ₩365,061 | ₩351,368 | ₩364,661 | +3.11% | 148.6만 |
|---|
| 2026.04.17 | ₩349,940 | ₩359,869 | ₩347,858 | ₩354,785 | +1.38% | 188.3만 |
|---|
| 2026.04.16 | ₩346,470 | ₩348,739 | ₩337,195 | ₩339,557 | -2.00% | 106.4만 |
|---|
| 2026.04.15 | ₩332,697 | ₩346,324 | ₩331,910 | ₩343,574 | +3.27% | 142.7만 |
|---|
| 2026.04.14 | ₩326,465 | ₩336,474 | ₩324,797 | ₩331,737 | +1.61% | 211.2만 |
|---|
| 2026.04.13 | ₩302,910 | ₩320,793 | ₩299,920 | ₩320,579 | +5.83% | 210.2만 |
|---|
| 2026.04.10 | ₩309,062 | ₩311,851 | ₩300,160 | ₩304,404 | -1.51% | 138.6만 |
|---|
| 2026.04.09 | ₩313,586 | ₩314,601 | ₩301,121 | ₩307,300 | -2.00% | 154.9만 |
|---|
| 2026.04.08 | ₩320,299 | ₩333,298 | ₩315,495 | ₩316,162 | -1.29% | 199만 |
|---|
| 2026.04.07 | ₩302,443 | ₩306,820 | ₩298,038 | ₩299,346 | -1.02% | 198만 |
|---|
| 2026.04.06 | ₩301,001 | ₩305,993 | ₩298,305 | ₩305,672 | +1.55% | 138.4만 |
|---|
| 2026.04.02 | ₩294,635 | ₩307,661 | ₩291,806 | ₩300,681 | +2.05% | 164.3만 |
|---|
| 2026.04.01 | ₩310,503 | ₩313,146 | ₩294,502 | ₩303,844 | -2.14% | 162.3만 |
|---|
| 2026.03.31 | ₩305,552 | ₩312,372 | ₩298,812 | ₩308,141 | +0.85% | 193.9만 |
|---|
| 2026.03.30 | ₩313,867 | ₩315,535 | ₩301,161 | ₩302,296 | -3.69% | 156.9만 |
|---|
| 2026.03.27 | ₩311,384 | ₩312,639 | ₩295,343 | ₩301,362 | -3.22% | 116.5만 |
|---|
| 2026.03.26 | ₩310,930 | ₩317,844 | ₩307,928 | ₩310,744 | -0.06% | 119만 |
|---|
| 2026.03.25 | ₩316,749 | ₩327,693 | ₩307,754 | ₩315,308 | -0.46% | 150.8만 |
|---|
| 2026.03.24 | ₩313,933 | ₩317,497 | ₩303,884 | ₩316,282 | +0.75% | 170.4만 |
|---|
| 2026.03.23 | ₩318,898 | ₩323,075 | ₩312,479 | ₩315,828 | -0.96% | 199.2만 |
|---|
| 2026.03.20 | ₩318,337 | ₩318,871 | ₩307,421 | ₩313,867 | -1.40% | 486.7만 |
|---|
| 2026.03.19 | ₩310,677 | ₩325,718 | ₩310,677 | ₩319,512 | +2.84% | 174.2만 |
|---|
| 2026.03.18 | ₩316,149 | ₩323,369 | ₩313,560 | ₩320,353 | +1.33% | 135.7만 |
|---|
| 2026.03.17 | ₩315,214 | ₩330,789 | ₩314,507 | ₩321,967 | +2.14% | 204.7만 |
|---|
| 2026.03.16 | ₩306,099 | ₩312,025 | ₩305,832 | ₩308,902 | +0.92% | 154만 |
|---|
| 2026.03.13 | ₩306,606 | ₩312,652 | ₩302,149 | ₩304,778 | -0.60% | 119.7만 |
|---|
| 2026.03.12 | ₩304,311 | ₩308,261 | ₩302,069 | ₩303,817 | -0.16% | 128.4만 |
|---|
| 2026.03.11 | ₩310,904 | ₩316,723 | ₩299,119 | ₩307,421 | -1.12% | 160.1만 |
|---|
| 2026.03.10 | ₩321,407 | ₩321,634 | ₩301,949 | ₩309,169 | -3.81% | 238.3만 |
|---|
| 2026.03.09 | ₩324,783 | ₩328,013 | ₩306,727 | ₩322,354 | -0.75% | 304.2만 |
|---|
| 2026.03.06 | ₩324,450 | ₩336,207 | ₩317,870 | ₩333,138 | +2.68% | 361.9만 |
|---|
| 2026.03.05 | ₩313,626 | ₩336,621 | ₩313,626 | ₩335,700 | +7.04% | 805.8만 |
|---|
| 2026.03.04 | ₩291,366 | ₩300,120 | ₩289,617 | ₩295,916 | +1.56% | 244.3만 |
|---|
| 2026.03.03 | ₩274,870 | ₩290,591 | ₩274,189 | ₩287,122 | +4.46% | 209만 |
|---|
| 2026.03.02 | ₩278,006 | ₩288,056 | ₩271,160 | ₩284,586 | +2.37% | 317.9만 |
|---|
| 2026.02.27 | ₩280,142 | ₩290,431 | ₩277,126 | ₩287,856 | +2.75% | 382.1만 |
|---|
| 2026.02.26 | ₩273,509 | ₩291,419 | ₩273,455 | ₩290,845 | +6.34% | 405.8만 |
|---|
| 2026.02.25 | ₩269,799 | ₩273,135 | ₩264,020 | ₩271,907 | +0.78% | 298.8만 |
|---|
| 2026.02.24 | ₩253,810 | ₩266,235 | ₩253,357 | ₩264,407 | +4.17% | 359.8만 |
|---|
| 2026.02.23 | ₩266,849 | ₩267,410 | ₩247,351 | ₩251,582 | -5.72% | 479.1만 |
|---|
| 2026.02.20 | ₩266,729 | ₩275,631 | ₩262,258 | ₩271,560 | +1.81% | 360.1만 |
|---|
| 2026.02.19 | ₩269,198 | ₩269,198 | ₩257,467 | ₩266,596 | -0.97% | 504.5만 |
|---|
| 2026.02.18 | ₩265,595 | ₩276,552 | ₩264,234 | ₩271,974 | +2.40% | 417.2만 |
|---|
| 2026.02.17 | ₩282,944 | ₩283,158 | ₩264,687 | ₩267,477 | -5.47% | 568.8만 |
|---|
| 2026.02.13 | ₩282,931 | ₩292,166 | ₩272,161 | ₩283,825 | +0.32% | 614.9만 |
|---|
| 2026.02.12 | ₩319,485 | ₩331,176 | ₩293,127 | ₩303,270 | -5.08% | 614.4만 |
|---|
| 2026.02.11 | ₩322,381 | ₩328,093 | ₩311,171 | ₩311,758 | -3.30% | 338.1만 |
|---|
| 2026.02.10 | ₩314,827 | ₩331,897 | ₩312,439 | ₩322,354 | +2.39% | 332.6만 |
|---|
| 2026.02.09 | ₩313,960 | ₩322,274 | ₩313,052 | ₩315,561 | +0.51% | 295.7만 |
|---|
| 2026.02.06 | ₩310,357 | ₩319,458 | ₩309,369 | ₩316,095 | +1.85% | 328.6만 |
|---|
| 2026.02.05 | ₩314,534 | ₩321,207 | ₩306,833 | ₩308,688 | -1.86% | 249.1만 |
|---|
| 2026.02.04 | ₩310,970 | ₩317,110 | ₩296,183 | ₩315,601 | +1.49% | 445.6만 |
|---|
| 2026.02.03 | ₩367,717 | ₩374,363 | ₩307,994 | ₩312,906 | -14.91% | 684.5만 |
|---|
| 2026.02.02 | ₩359,629 | ₩372,641 | ₩359,042 | ₩369,238 | +2.67% | 220.2만 |
|---|
| 2026.01.30 | ₩364,033 | ₩364,314 | ₩350,140 | ₩353,450 | -2.91% | 185.5만 |
|---|
| 2026.01.29 | ₩357,587 | ₩369,065 | ₩356,987 | ₩364,033 | +1.80% | 216.6만 |
|---|
| 2026.01.28 | ₩355,986 | ₩363,286 | ₩354,384 | ₩354,678 | -0.37% | 150.1만 |
|---|
| 2026.01.27 | ₩358,482 | ₩362,472 | ₩354,531 | ₩355,986 | -0.70% | 213.8만 |
|---|
| 2026.01.26 | ₩363,807 | ₩365,888 | ₩358,602 | ₩359,656 | -1.14% | 187.3만 |
|---|
| 2026.01.23 | ₩368,958 | ₩373,162 | ₩359,643 | ₩361,858 | -1.92% | 157.8만 |
|---|
| 2026.01.22 | ₩365,662 | ₩378,620 | ₩365,568 | ₩373,229 | +2.07% | 186.7만 |
|---|
| 2026.01.21 | ₩361,431 | ₩366,409 | ₩353,677 | ₩362,419 | +0.27% | 239.6만 |
|---|
| 2026.01.20 | ₩369,332 | ₩372,521 | ₩362,205 | ₩363,206 | -1.66% | 234.1만 |
|---|
| 2026.01.16 | ₩392,407 | ₩394,128 | ₩379,314 | ₩380,502 | -3.03% | 163.1만 |
|---|
| 2026.01.15 | ₩389,297 | ₩396,691 | ₩389,297 | ₩392,740 | +0.88% | 132.1만 |
|---|
| 2026.01.14 | ₩399,119 | ₩399,733 | ₩375,618 | ₩388,042 | -2.78% | 182.5만 |
|---|
| 2026.01.13 | ₩389,070 | ₩400,788 | ₩388,363 | ₩400,334 | +2.90% | 131.5만 |
|---|
| 2026.01.12 | ₩391,406 | ₩392,553 | ₩385,200 | ₩389,070 | -0.60% | 123.9만 |
|---|
| 2026.01.09 | ₩404,778 | ₩405,445 | ₩393,047 | ₩395,476 | -2.30% | 114.4만 |
|---|
| 2026.01.08 | ₩396,664 | ₩403,510 | ₩393,701 | ₩402,122 | +1.38% | 165.2만 |
|---|
| 2026.01.07 | ₩397,571 | ₩400,988 | ₩394,622 | ₩396,610 | -0.24% | 136.4만 |
|---|
| 2026.01.06 | ₩382,944 | ₩400,374 | ₩382,944 | ₩399,320 | +4.28% | 181.8만 |
|---|
| 2026.01.05 | ₩377,606 | ₩386,374 | ₩370,012 | ₩383,652 | +1.60% | 112.8만 |
|---|
| 2026.01.02 | ₩377,713 | ₩379,234 | ₩371,454 | ₩377,606 | -0.03% | 192.8만 |
|---|
| 2025.12.31 | ₩379,755 | ₩382,304 | ₩376,925 | ₩378,100 | -0.44% | 94.7만 |
|---|
| 2025.12.30 | ₩382,544 | ₩384,533 | ₩380,102 | ₩380,355 | -0.57% | 76.8만 |
|---|
| 2025.12.29 | ₩382,304 | ₩384,359 | ₩380,796 | ₩382,784 | +0.13% | 97.2만 |
|---|
| 2025.12.26 | ₩383,024 | ₩386,121 | ₩382,330 | ₩383,772 | +0.20% | 53.4만 |
|---|
| 2025.12.24 | ₩383,492 | ₩385,413 | ₩381,890 | ₩382,451 | -0.27% | 32.5만 |
|---|
| 2025.12.23 | ₩384,906 | ₩388,843 | ₩383,638 | ₩384,666 | -0.06% | 118.5만 |
|---|
| 2025.12.22 | ₩389,137 | ₩389,137 | ₩381,943 | ₩386,081 | -0.79% | 115.4만 |
|---|
| 2025.12.19 | ₩382,531 | ₩390,258 | ₩381,703 | ₩386,027 | +0.91% | 305만 |
|---|
| 2025.12.18 | ₩383,598 | ₩386,881 | ₩379,968 | ₩381,143 | -0.64% | 201.2만 |
|---|
| 2025.12.17 | ₩377,646 | ₩383,465 | ₩373,989 | ₩377,446 | -0.05% | 175.9만 |
|---|
| 2025.12.16 | ₩378,300 | ₩387,015 | ₩376,191 | ₩380,382 | +0.55% | 247.6만 |
|---|
| 2025.12.15 | ₩369,705 | ₩383,665 | ₩368,438 | ₩378,287 | +2.32% | 215.8만 |
|---|
| 2025.12.12 | ₩375,671 | ₩377,059 | ₩365,368 | ₩365,955 | -2.59% | 149만 |
|---|
| 2025.12.11 | ₩365,088 | ₩377,633 | ₩364,594 | ₩375,217 | +2.77% | 230.9만 |
|---|
| 2025.12.10 | ₩351,328 | ₩367,543 | ₩350,167 | ₩365,768 | +4.11% | 254만 |
|---|
| 2025.12.09 | ₩352,876 | ₩354,211 | ₩348,365 | ₩348,686 | -1.19% | 127.2만 |
|---|
| 2025.12.08 | ₩351,835 | ₩354,785 | ₩347,338 | ₩352,876 | +0.30% | 182.5만 |
|---|
| 2025.12.05 | ₩347,017 | ₩355,078 | ₩345,002 | ₩351,568 | +1.31% | 175.4만 |
|---|
| 2025.12.04 | ₩347,885 | ₩351,835 | ₩343,828 | ₩344,829 | -0.88% | 181.7만 |
|---|
| 2025.12.03 | ₩352,236 | ₩354,998 | ₩347,752 | ₩350,221 | -0.57% | 125.6만 |
|---|
| 2025.12.02 | ₩346,991 | ₩352,863 | ₩341,386 | ₩351,929 | +1.42% | 265.4만 |
|---|
| 2025.12.01 | ₩339,651 | ₩346,163 | ₩338,102 | ₩345,590 | +1.75% | 140.2만 |
|---|
| 2025.11.28 | ₩343,961 | ₩345,002 | ₩339,958 | ₩341,239 | -0.79% | 77.4만 |
|---|
| 2025.11.26 | ₩343,694 | ₩346,817 | ₩342,453 | ₩343,814 | +0.03% | 124.7만 |
|---|
| 2025.11.25 | ₩335,874 | ₩345,429 | ₩334,339 | ₩344,509 | +2.57% | 315.3만 |
|---|
| 2025.11.24 | ₩330,842 | ₩336,715 | ₩330,295 | ₩332,497 | +0.50% | 291.2만 |
|---|
| 2025.11.21 | ₩318,644 | ₩332,244 | ₩317,216 | ₩330,295 | +3.66% | 487.1만 |
|---|
| 2025.11.20 | ₩323,649 | ₩325,197 | ₩312,745 | ₩313,319 | -3.19% | 189.4만 |
|---|
| 2025.11.19 | ₩321,327 | ₩325,811 | ₩317,657 | ₩320,246 | -0.34% | 206.8만 |
|---|
| 2025.11.18 | ₩322,995 | ₩330,709 | ₩320,006 | ₩320,299 | -0.83% | 302.9만 |
|---|
| 2025.11.17 | ₩352,049 | ₩355,265 | ₩322,301 | ₩325,851 | -7.44% | 504.5만 |
|---|
| 2025.11.14 | ₩355,999 | ₩357,534 | ₩347,471 | ₩353,210 | -0.78% | 211.2만 |
|---|
| 2025.11.13 | ₩364,073 | ₩373,162 | ₩355,265 | ₩356,800 | -2.00% | 265.9만 |
|---|
| 2025.11.12 | ₩357,934 | ₩369,986 | ₩356,440 | ₩365,208 | +2.03% | 268.4만 |
|---|
| 2025.11.11 | ₩357,667 | ₩359,523 | ₩352,529 | ₩354,091 | -1.00% | 239.9만 |
|---|
| 2025.11.10 | ₩350,060 | ₩360,630 | ₩347,765 | ₩357,721 | +2.19% | 331.2만 |
|---|
| 2025.11.07 | ₩329,641 | ₩352,596 | ₩328,000 | ₩344,655 | +4.55% | 765.4만 |
|---|
| 2025.11.06 | ₩287,175 | ₩296,971 | ₩284,466 | ₩293,207 | +2.10% | 432.5만 |
|---|
| 2025.11.05 | ₩280,902 | ₩287,682 | ₩278,180 | ₩285,347 | +1.58% | 167.8만 |
|---|
| 2025.11.04 | ₩285,186 | ₩289,444 | ₩280,782 | ₩283,104 | -0.73% | 152.8만 |
|---|
| 2025.11.03 | ₩292,086 | ₩293,100 | ₩280,275 | ₩287,749 | -1.48% | 189.5만 |
|---|
| 2025.10.31 | ₩293,995 | ₩297,171 | ₩290,018 | ₩293,608 | -0.13% | 131.5만 |
|---|
| 2025.10.30 | ₩292,607 | ₩299,653 | ₩290,992 | ₩294,235 | +0.56% | 124.9만 |
|---|
| 2025.10.29 | ₩305,672 | ₩305,979 | ₩288,630 | ₩293,287 | -4.05% | 193.2만 |
|---|
| 2025.10.28 | ₩295,036 | ₩302,122 | ₩292,673 | ₩300,681 | +1.91% | 152.6만 |
|---|
| 2025.10.27 | ₩292,513 | ₩298,692 | ₩292,206 | ₩296,944 | +1.51% | 138.2만 |
|---|
| 2025.10.24 | ₩289,777 | ₩293,608 | ₩287,055 | ₩292,073 | +0.79% | 122.8만 |
|---|
| 2025.10.23 | ₩300,601 | ₩305,552 | ₩285,000 | ₩287,802 | -4.26% | 267.8만 |
|---|
| 2025.10.22 | ₩300,814 | ₩304,111 | ₩299,106 | ₩302,136 | +0.44% | 131만 |
|---|
| 2025.10.21 | ₩290,858 | ₩303,377 | ₩290,858 | ₩301,802 | +3.76% | 161.2만 |
|---|
| 2025.10.20 | ₩287,469 | ₩293,287 | ₩287,469 | ₩291,272 | +1.32% | 98.9만 |
|---|
| 2025.10.17 | ₩285,280 | ₩289,057 | ₩283,745 | ₩286,614 | +0.47% | 161.8만 |
|---|
| 2025.10.16 | ₩291,299 | ₩293,047 | ₩281,196 | ₩285,026 | -2.15% | 184.7만 |
|---|
| 2025.10.15 | ₩299,947 | ₩300,668 | ₩287,188 | ₩291,512 | -2.81% | 254.7만 |
|---|
| 2025.10.14 | ₩283,091 | ₩299,693 | ₩283,091 | ₩297,771 | +5.19% | 145.4만 |
|---|
| 2025.10.13 | ₩283,665 | ₩289,430 | ₩281,877 | ₩287,789 | +1.45% | 149.8만 |
|---|
| 2025.10.10 | ₩287,602 | ₩290,965 | ₩279,995 | ₩280,702 | -2.40% | 130.5만 |
|---|