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 | ₩363,969 | ₩367,835 | ₩359,542 | ₩366,819 | +0.78% | 123.3만 |
| 2026.10.08 | ₩346,513 | ₩364,892 | ₩345,844 | ₩361,348 | +4.28% | 194.2만 |
| 2026.10.07 | ₩339,771 | ₩349,068 | ₩339,771 | ₩346,272 | +1.91% | 130.6만 |
| 2026.10.06 | ₩349,937 | ₩357,000 | ₩338,647 | ₩347,890 | -0.58% | 166.3만 |
| 2026.10.05 | ₩355,274 | ₩358,498 | ₩344,466 | ₩348,024 | -2.04% | 129.2만 |
| 2026.10.02 | ₩355,074 | ₩359,903 | ₩349,496 | ₩354,485 | -0.17% | 142.8만 |
| 2026.10.01 | ₩354,017 | ₩359,328 | ₩348,466 | ₩351,368 | -0.75% | 144.1만 |
| 2026.09.30 | ₩353,816 | ₩359,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩352,291 |
| -0.43% |
| 241.1만 |
| 2026.09.29 | ₩353,174 | ₩357,174 | ₩341,202 | ₩356,264 | +0.87% | 272.3만 |
|---|
| 2026.09.28 | ₩347,810 | ₩356,692 | ₩344,078 | ₩353,455 | +1.62% | 181.1만 |
|---|
| 2026.09.25 | ₩350,673 | ₩360,184 | ₩349,201 | ₩353,375 | +0.77% | 206.4만 |
|---|
| 2026.09.24 | ₩348,533 | ₩358,686 | ₩343,115 | ₩350,138 | +0.46% | 227.6만 |
|---|
| 2026.09.23 | ₩371,875 | ₩371,875 | ₩344,707 | ₩346,513 | -6.82% | 510.2만 |
|---|
| 2026.09.22 | ₩381,573 | ₩384,075 | ₩352,051 | ₩375,487 | -1.60% | 626.8만 |
|---|
| 2026.09.21 | ₩373,601 | ₩379,433 | ₩372,450 | ₩375,915 | +0.62% | 170.5만 |
|---|
| 2026.09.18 | ₩380,490 | ₩384,570 | ₩370,109 | ₩373,681 | -1.79% | 334.8만 |
|---|
| 2026.09.17 | ₩387,740 | ₩391,124 | ₩375,687 | ₩380,637 | -1.83% | 166.2만 |
|---|
| 2026.09.16 | ₩388,302 | ₩390,295 | ₩383,071 | ₩383,874 | -1.14% | 195.6만 |
|---|
| 2026.09.15 | ₩380,918 | ₩394,402 | ₩380,878 | ₩392,047 | +2.92% | 206.2만 |
|---|
| 2026.09.14 | ₩380,704 | ₩391,833 | ₩376,972 | ₩385,065 | +1.15% | 172.8만 |
|---|
| 2026.09.11 | ₩375,219 | ₩378,095 | ₩368,223 | ₩375,661 | +0.12% | 136.5만 |
|---|
| 2026.09.10 | ₩360,639 | ₩379,527 | ₩358,257 | ₩370,377 | +2.70% | 180.2만 |
|---|
| 2026.09.09 | ₩356,358 | ₩367,019 | ₩349,710 | ₩364,652 | +2.33% | 269.3만 |
|---|
| 2026.09.08 | ₩396,622 | ₩396,622 | ₩363,394 | ₩367,260 | -7.40% | 344만 |
|---|
| 2026.09.04 | ₩404,260 | ₩405,317 | ₩395,565 | ₩398,682 | -1.38% | 184.6만 |
|---|
| 2026.09.03 | ₩414,975 | ₩420,205 | ₩403,819 | ₩405,504 | -2.28% | 160.8만 |
|---|
| 2026.09.02 | ₩410,226 | ₩421,035 | ₩408,059 | ₩412,086 | +0.45% | 152.4만 |
|---|
| 2026.09.01 | ₩419,028 | ₩421,837 | ₩405,036 | ₩406,962 | -2.88% | 234.7만 |
|---|
| 2026.08.31 | ₩435,067 | ₩438,037 | ₩423,804 | ₩424,205 | -2.50% | 134.4만 |
|---|
| 2026.08.28 | ₩427,242 | ₩441,060 | ₩423,055 | ₩440,685 | +3.15% | 96.9만 |
|---|
| 2026.08.27 | ₩445,942 | ₩445,942 | ₩421,891 | ₩426,613 | -4.33% | 168.3만 |
|---|
| 2026.08.26 | ₩453,474 | ₩457,487 | ₩445,742 | ₩446,036 | -1.64% | 118.6만 |
|---|
| 2026.08.25 | ₩450,798 | ₩455,467 | ₩445,675 | ₩452,096 | +0.29% | 97.6만 |
|---|
| 2026.08.24 | ₩432,806 | ₩456,269 | ₩432,806 | ₩453,647 | +4.82% | 156.3만 |
|---|
| 2026.08.21 | ₩439,361 | ₩440,083 | ₩428,954 | ₩430,238 | -2.08% | 136.2만 |
|---|
| 2026.08.20 | ₩436,993 | ₩439,588 | ₩431,750 | ₩433,636 | -0.77% | 93.4만 |
|---|
| 2026.08.19 | ₩433,582 | ₩447,936 | ₩432,378 | ₩436,445 | +0.66% | 121.3만 |
|---|
| 2026.08.18 | ₩423,737 | ₩438,612 | ₩423,697 | ₩429,957 | +1.47% | 101.4만 |
|---|
| 2026.08.17 | ₩442,103 | ₩448,123 | ₩424,513 | ₩426,051 | -3.63% | 225.1만 |
|---|
| 2026.08.14 | ₩440,110 | ₩445,768 | ₩438,599 | ₩445,033 | +1.12% | 133.4만 |
|---|
| 2026.08.13 | ₩435,615 | ₩440,846 | ₩426,519 | ₩439,174 | +0.82% | 83.3만 |
|---|
| 2026.08.12 | ₩428,232 | ₩440,445 | ₩422,827 | ₩435,508 | +1.70% | 163.2만 |
|---|
| 2026.08.11 | ₩415,898 | ₩435,843 | ₩415,898 | ₩429,489 | +3.27% | 141.6만 |
|---|
| 2026.08.10 | ₩411,377 | ₩420,553 | ₩406,922 | ₩420,045 | +2.11% | 135.6만 |
|---|
| 2026.08.07 | ₩416,661 | ₩421,088 | ₩407,792 | ₩415,590 | -0.26% | 162만 |
|---|
| 2026.08.06 | ₩434,746 | ₩443,187 | ₩409,223 | ₩410,093 | -5.67% | 233.5만 |
|---|
| 2026.08.05 | ₩432,071 | ₩437,408 | ₩419,309 | ₩427,603 | -1.03% | 301.8만 |
|---|
| 2026.08.04 | ₩401,411 | ₩418,359 | ₩399,565 | ₩417,436 | +3.99% | 220.7만 |
|---|
| 2026.08.03 | ₩405,879 | ₩410,989 | ₩398,361 | ₩398,669 | -1.78% | 216.9만 |
|---|
| 2026.07.31 | ₩388,516 | ₩397,786 | ₩384,784 | ₩394,268 | +1.48% | 112.5만 |
|---|
| 2026.07.30 | ₩400,715 | ₩402,749 | ₩384,128 | ₩391,847 | -2.21% | 173.7만 |
|---|
| 2026.07.29 | ₩389,987 | ₩417,891 | ₩388,783 | ₩407,016 | +4.37% | 249.5만 |
|---|
| 2026.07.28 | ₩377,801 | ₩396,823 | ₩374,443 | ₩395,672 | +4.73% | 144.7만 |
|---|
| 2026.07.27 | ₩354,499 | ₩375,567 | ₩354,499 | ₩372,370 | +5.04% | 127.3만 |
|---|
| 2026.07.24 | ₩347,155 | ₩356,625 | ₩345,456 | ₩347,717 | +0.16% | 123.1만 |
|---|
| 2026.07.23 | ₩343,918 | ₩348,064 | ₩335,918 | ₩344,600 | +0.20% | 121.4만 |
|---|
| 2026.07.22 | ₩355,595 | ₩356,197 | ₩347,342 | ₩349,241 | -1.79% | 91.6만 |
|---|
| 2026.07.21 | ₩353,295 | ₩359,823 | ₩348,131 | ₩354,405 | +0.31% | 197.5만 |
|---|
| 2026.07.20 | ₩358,538 | ₩360,612 | ₩352,532 | ₩354,592 | -1.10% | 161.6만 |
|---|
| 2026.07.17 | ₩360,251 | ₩365,187 | ₩353,950 | ₩359,528 | -0.20% | 159.7만 |
|---|
| 2026.07.16 | ₩362,030 | ₩364,384 | ₩351,970 | ₩362,444 | +0.11% | 131.6만 |
|---|
| 2026.07.15 | ₩356,719 | ₩363,367 | ₩352,933 | ₩357,308 | +0.16% | 137.3만 |
|---|
| 2026.07.14 | ₩350,512 | ₩363,688 | ₩347,797 | ₩356,197 | +1.62% | 108.3만 |
|---|
| 2026.07.13 | ₩362,003 | ₩367,447 | ₩352,479 | ₩355,328 | -1.84% | 160.6만 |
|---|
| 2026.07.10 | ₩358,204 | ₩365,387 | ₩357,575 | ₩362,284 | +1.14% | 102.6만 |
|---|
| 2026.07.09 | ₩347,262 | ₩359,180 | ₩339,316 | ₩358,204 | +3.15% | 232.2만 |
|---|
| 2026.07.08 | ₩355,890 | ₩357,161 | ₩340,680 | ₩348,211 | -2.16% | 150.2만 |
|---|
| 2026.07.07 | ₩363,234 | ₩368,946 | ₩359,395 | ₩361,000 | -0.62% | 123.9만 |
|---|
| 2026.07.06 | ₩359,421 | ₩361,883 | ₩353,014 | ₩356,840 | -0.72% | 136.2만 |
|---|
| 2026.07.02 | ₩355,248 | ₩360,358 | ₩352,144 | ₩359,421 | +1.17% | 124.7만 |
|---|
| 2026.07.01 | ₩350,445 | ₩359,140 | ₩343,088 | ₩353,870 | +0.98% | 114.9만 |
|---|
| 2026.06.30 | ₩348,720 | ₩350,900 | ₩339,570 | ₩342,286 | -1.85% | 131.1만 |
|---|
| 2026.06.29 | ₩354,485 | ₩363,301 | ₩350,659 | ₩354,860 | +0.11% | 152만 |
|---|
| 2026.06.26 | ₩334,581 | ₩354,204 | ₩333,457 | ₩351,542 | +5.07% | 215.4만 |
|---|
| 2026.06.25 | ₩348,131 | ₩351,663 | ₩335,156 | ₩335,691 | -3.57% | 176.6만 |
|---|
| 2026.06.24 | ₩332,347 | ₩361,856 | ₩331,490 | ₩350,673 | +5.51% | 303.8만 |
|---|
| 2026.06.23 | ₩318,341 | ₩328,521 | ₩318,341 | ₩327,825 | +2.98% | 169.2만 |
|---|
| 2026.06.22 | ₩320,615 | ₩324,321 | ₩311,037 | ₩318,395 | -0.69% | 158.1만 |
|---|
| 2026.06.18 | ₩323,785 | ₩326,073 | ₩319,505 | ₩322,247 | -0.48% | 302.4만 |
|---|
| 2026.06.17 | ₩323,558 | ₩326,875 | ₩319,451 | ₩320,334 | -1.00% | 117.4만 |
|---|
| 2026.06.16 | ₩317,151 | ₩329,738 | ₩317,151 | ₩325,805 | +2.73% | 177.9만 |
|---|
| 2026.06.15 | ₩307,533 | ₩320,361 | ₩306,636 | ₩317,003 | +3.08% | 167.5만 |
|---|
| 2026.06.12 | ₩302,784 | ₩307,319 | ₩294,945 | ₩300,831 | -0.65% | 125.7만 |
|---|
| 2026.06.11 | ₩292,551 | ₩300,938 | ₩289,180 | ₩300,523 | +2.73% | 115.9만 |
|---|
| 2026.06.10 | ₩309,405 | ₩309,405 | ₩292,283 | ₩292,872 | -5.34% | 179.9만 |
|---|
| 2026.06.09 | ₩302,182 | ₩314,141 | ₩302,182 | ₩309,084 | +2.28% | 148.1만 |
|---|
| 2026.06.08 | ₩304,831 | ₩307,212 | ₩299,493 | ₩302,182 | -0.87% | 127.6만 |
|---|
| 2026.06.05 | ₩304,991 | ₩313,619 | ₩303,894 | ₩306,168 | +0.39% | 183.8만 |
|---|
| 2026.06.04 | ₩303,988 | ₩313,619 | ₩301,781 | ₩303,894 | -0.03% | 148만 |
|---|
| 2026.06.03 | ₩301,312 | ₩305,499 | ₩298,784 | ₩301,526 | +0.07% | 160.3만 |
|---|
| 2026.06.02 | ₩303,011 | ₩304,309 | ₩293,661 | ₩302,811 | -0.07% | 130.3만 |
|---|
| 2026.06.01 | ₩305,633 | ₩308,081 | ₩296,350 | ₩305,486 | -0.05% | 148.3만 |
|---|
| 2026.05.29 | ₩306,610 | ₩307,546 | ₩300,095 | ₩302,035 | -1.49% | 221만 |
|---|
| 2026.05.28 | ₩302,837 | ₩306,556 | ₩298,610 | ₩304,389 | +0.51% | 97.5만 |
|---|
| 2026.05.27 | ₩300,951 | ₩310,449 | ₩299,894 | ₩303,065 | +0.70% | 139.4만 |
|---|
| 2026.05.26 | ₩286,197 | ₩299,092 | ₩285,849 | ₩298,263 | +4.22% | 161.1만 |
|---|
| 2026.05.22 | ₩291,855 | ₩296,042 | ₩282,050 | ₩287,133 | -1.62% | 155만 |
|---|
| 2026.05.21 | ₩286,264 | ₩293,273 | ₩280,926 | ₩291,775 | +1.93% | 128.3만 |
|---|
| 2026.05.20 | ₩287,401 | ₩291,748 | ₩276,030 | ₩291,066 | +1.28% | 170.7만 |
|---|
| 2026.05.19 | ₩289,594 | ₩299,346 | ₩285,394 | ₩287,601 | -0.69% | 183.8만 |
|---|
| 2026.05.18 | ₩288,324 | ₩296,055 | ₩285,621 | ₩287,588 | -0.26% | 159.2만 |
|---|
| 2026.05.15 | ₩289,608 | ₩295,841 | ₩287,695 | ₩291,253 | +0.57% | 138만 |
|---|
| 2026.05.14 | ₩290,129 | ₩295,534 | ₩286,732 | ₩290,504 | +0.13% | 131.9만 |
|---|
| 2026.05.13 | ₩293,326 | ₩295,975 | ₩286,946 | ₩291,012 | -0.79% | 197.4만 |
|---|
| 2026.05.12 | ₩297,754 | ₩300,617 | ₩294,450 | ₩296,269 | -0.50% | 186.5만 |
|---|
| 2026.05.11 | ₩300,884 | ₩308,777 | ₩293,541 | ₩296,243 | -1.54% | 293.8만 |
|---|
| 2026.05.08 | ₩311,024 | ₩318,796 | ₩303,252 | ₩307,640 | -1.09% | 419만 |
|---|
| 2026.05.07 | ₩330,701 | ₩341,175 | ₩326,447 | ₩338,152 | +2.25% | 329.2만 |
|---|
| 2026.05.06 | ₩344,252 | ₩344,252 | ₩325,872 | ₩329,952 | -4.15% | 179.7만 |
|---|
| 2026.05.05 | ₩332,026 | ₩336,226 | ₩327,397 | ₩332,614 | +0.18% | 102.9만 |
|---|
| 2026.05.04 | ₩337,497 | ₩341,256 | ₩329,591 | ₩329,738 | -2.30% | 98.6만 |
|---|
| 2026.05.01 | ₩335,116 | ₩338,286 | ₩330,501 | ₩336,881 | +0.53% | 71.1만 |
|---|
| 2026.04.30 | ₩335,905 | ₩340,734 | ₩331,317 | ₩332,240 | -1.09% | 123만 |
|---|
| 2026.04.29 | ₩313,552 | ₩337,122 | ₩312,348 | ₩335,182 | +6.90% | 203만 |
|---|
| 2026.04.28 | ₩327,330 | ₩330,674 | ₩318,368 | ₩323,946 | -1.03% | 169.9만 |
|---|
| 2026.04.27 | ₩331,531 | ₩337,818 | ₩327,544 | ₩328,026 | -1.06% | 119.6만 |
|---|
| 2026.04.24 | ₩332,413 | ₩339,008 | ₩330,929 | ₩336,346 | +1.18% | 87.6만 |
|---|
| 2026.04.23 | ₩343,115 | ₩344,453 | ₩329,430 | ₩334,915 | -2.39% | 169.7만 |
|---|
| 2026.04.22 | ₩367,635 | ₩368,892 | ₩350,659 | ₩353,950 | -3.72% | 151만 |
|---|
| 2026.04.21 | ₩366,270 | ₩374,229 | ₩362,672 | ₩366,257 | -0.00% | 153.5만 |
|---|
| 2026.04.20 | ₩354,472 | ₩365,909 | ₩352,184 | ₩365,508 | +3.11% | 148.6만 |
|---|
| 2026.04.17 | ₩350,753 | ₩360,705 | ₩348,666 | ₩355,609 | +1.38% | 188.3만 |
|---|
| 2026.04.16 | ₩347,275 | ₩349,549 | ₩337,978 | ₩340,346 | -2.00% | 106.4만 |
|---|
| 2026.04.15 | ₩333,470 | ₩347,128 | ₩332,681 | ₩344,372 | +3.27% | 142.7만 |
|---|
| 2026.04.14 | ₩327,223 | ₩337,256 | ₩325,551 | ₩332,507 | +1.61% | 211.2만 |
|---|
| 2026.04.13 | ₩303,613 | ₩321,538 | ₩300,617 | ₩321,324 | +5.83% | 210.2만 |
|---|
| 2026.04.10 | ₩309,780 | ₩312,576 | ₩300,858 | ₩305,111 | -1.51% | 138.6만 |
|---|
| 2026.04.09 | ₩314,315 | ₩315,331 | ₩301,821 | ₩308,014 | -2.00% | 154.9만 |
|---|
| 2026.04.08 | ₩321,043 | ₩334,072 | ₩316,228 | ₩316,896 | -1.29% | 199만 |
|---|
| 2026.04.07 | ₩303,145 | ₩307,533 | ₩298,731 | ₩300,042 | -1.02% | 198만 |
|---|
| 2026.04.06 | ₩301,700 | ₩306,703 | ₩298,998 | ₩306,382 | +1.55% | 138.4만 |
|---|
| 2026.04.02 | ₩295,320 | ₩308,375 | ₩292,484 | ₩301,379 | +2.05% | 164.3만 |
|---|
| 2026.04.01 | ₩311,225 | ₩313,873 | ₩295,186 | ₩304,550 | -2.14% | 162.3만 |
|---|
| 2026.03.31 | ₩306,262 | ₩313,097 | ₩299,507 | ₩308,857 | +0.85% | 193.9만 |
|---|
| 2026.03.30 | ₩314,596 | ₩316,268 | ₩301,861 | ₩302,998 | -3.69% | 156.9만 |
|---|
| 2026.03.27 | ₩312,108 | ₩313,365 | ₩296,029 | ₩302,062 | -3.22% | 116.5만 |
|---|
| 2026.03.26 | ₩311,653 | ₩318,582 | ₩308,643 | ₩311,465 | -0.06% | 119만 |
|---|
| 2026.03.25 | ₩317,485 | ₩328,454 | ₩308,469 | ₩316,040 | -0.46% | 150.8만 |
|---|
| 2026.03.24 | ₩314,662 | ₩318,234 | ₩304,590 | ₩317,017 | +0.75% | 170.4만 |
|---|
| 2026.03.23 | ₩319,639 | ₩323,826 | ₩313,204 | ₩316,562 | -0.96% | 199.2만 |
|---|
| 2026.03.20 | ₩319,077 | ₩319,612 | ₩308,135 | ₩314,596 | -1.40% | 486.7만 |
|---|
| 2026.03.19 | ₩311,399 | ₩326,474 | ₩311,399 | ₩320,254 | +2.84% | 174.2만 |
|---|
| 2026.03.18 | ₩316,883 | ₩324,120 | ₩314,288 | ₩321,097 | +1.33% | 135.7만 |
|---|
| 2026.03.17 | ₩315,947 | ₩331,557 | ₩315,238 | ₩322,715 | +2.14% | 204.7만 |
|---|
| 2026.03.16 | ₩306,810 | ₩312,750 | ₩306,543 | ₩309,619 | +0.92% | 154만 |
|---|
| 2026.03.13 | ₩307,319 | ₩313,378 | ₩302,851 | ₩305,486 | -0.60% | 119.7만 |
|---|
| 2026.03.12 | ₩305,018 | ₩308,977 | ₩302,770 | ₩304,523 | -0.16% | 128.4만 |
|---|
| 2026.03.11 | ₩311,626 | ₩317,458 | ₩299,814 | ₩308,135 | -1.12% | 160.1만 |
|---|
| 2026.03.10 | ₩322,153 | ₩322,381 | ₩302,650 | ₩309,887 | -3.81% | 238.3만 |
|---|
| 2026.03.09 | ₩325,538 | ₩328,775 | ₩307,439 | ₩323,103 | -0.75% | 304.2만 |
|---|
| 2026.03.06 | ₩325,203 | ₩336,988 | ₩318,609 | ₩333,912 | +2.68% | 361.9만 |
|---|
| 2026.03.05 | ₩314,355 | ₩337,403 | ₩314,355 | ₩336,480 | +7.04% | 805.8만 |
|---|
| 2026.03.04 | ₩292,042 | ₩300,817 | ₩290,290 | ₩296,604 | +1.56% | 244.3만 |
|---|
| 2026.03.03 | ₩275,509 | ₩291,266 | ₩274,826 | ₩287,788 | +4.46% | 209만 |
|---|
| 2026.03.02 | ₩278,652 | ₩288,725 | ₩271,790 | ₩285,247 | +2.37% | 317.9만 |
|---|
| 2026.02.27 | ₩280,792 | ₩291,106 | ₩277,769 | ₩288,524 | +2.75% | 382.1만 |
|---|
| 2026.02.26 | ₩274,144 | ₩292,096 | ₩274,091 | ₩291,521 | +6.34% | 405.8만 |
|---|
| 2026.02.25 | ₩270,425 | ₩273,770 | ₩264,633 | ₩272,539 | +0.78% | 298.8만 |
|---|
| 2026.02.24 | ₩254,400 | ₩266,854 | ₩253,945 | ₩265,021 | +4.17% | 359.8만 |
|---|
| 2026.02.23 | ₩267,469 | ₩268,031 | ₩247,926 | ₩252,166 | -5.72% | 479.1만 |
|---|
| 2026.02.20 | ₩267,349 | ₩276,271 | ₩262,867 | ₩272,191 | +1.81% | 360.1만 |
|---|
| 2026.02.19 | ₩269,823 | ₩269,823 | ₩258,065 | ₩267,215 | -0.97% | 504.5만 |
|---|
| 2026.02.18 | ₩266,212 | ₩277,194 | ₩264,847 | ₩272,606 | +2.40% | 417.2만 |
|---|
| 2026.02.17 | ₩283,602 | ₩283,816 | ₩265,302 | ₩268,098 | -5.47% | 568.8만 |
|---|
| 2026.02.13 | ₩283,588 | ₩292,845 | ₩272,793 | ₩284,484 | +0.32% | 614.9만 |
|---|
| 2026.02.12 | ₩320,227 | ₩331,945 | ₩293,808 | ₩303,974 | -5.08% | 614.4만 |
|---|
| 2026.02.11 | ₩323,130 | ₩328,855 | ₩311,893 | ₩312,482 | -3.30% | 338.1만 |
|---|
| 2026.02.10 | ₩315,559 | ₩332,668 | ₩313,164 | ₩323,103 | +2.39% | 332.6만 |
|---|
| 2026.02.09 | ₩314,689 | ₩323,023 | ₩313,780 | ₩316,294 | +0.51% | 295.7만 |
|---|
| 2026.02.06 | ₩311,077 | ₩320,200 | ₩310,088 | ₩316,830 | +1.85% | 328.6만 |
|---|
| 2026.02.05 | ₩315,264 | ₩321,953 | ₩307,546 | ₩309,405 | -1.86% | 249.1만 |
|---|
| 2026.02.04 | ₩311,693 | ₩317,846 | ₩296,871 | ₩316,335 | +1.49% | 445.6만 |
|---|
| 2026.02.03 | ₩368,571 | ₩375,233 | ₩308,710 | ₩313,632 | -14.91% | 684.5만 |
|---|
| 2026.02.02 | ₩360,465 | ₩373,507 | ₩359,876 | ₩370,096 | +2.67% | 220.2만 |
|---|
| 2026.01.30 | ₩364,879 | ₩365,160 | ₩350,954 | ₩354,271 | -2.91% | 185.5만 |
|---|
| 2026.01.29 | ₩358,418 | ₩369,922 | ₩357,816 | ₩364,879 | +1.80% | 216.6만 |
|---|
| 2026.01.28 | ₩356,813 | ₩364,130 | ₩355,208 | ₩355,502 | -0.37% | 150.1만 |
|---|
| 2026.01.27 | ₩359,314 | ₩363,314 | ₩355,355 | ₩356,813 | -0.70% | 213.8만 |
|---|
| 2026.01.26 | ₩364,652 | ₩366,738 | ₩359,435 | ₩360,491 | -1.14% | 187.3만 |
|---|
| 2026.01.23 | ₩369,815 | ₩374,029 | ₩360,478 | ₩362,699 | -1.92% | 157.8만 |
|---|
| 2026.01.22 | ₩366,511 | ₩379,500 | ₩366,417 | ₩374,096 | +2.07% | 186.7만 |
|---|
| 2026.01.21 | ₩362,271 | ₩367,260 | ₩354,499 | ₩363,260 | +0.27% | 239.6만 |
|---|
| 2026.01.20 | ₩370,190 | ₩373,387 | ₩363,046 | ₩364,050 | -1.66% | 234.1만 |
|---|
| 2026.01.16 | ₩393,318 | ₩395,044 | ₩380,195 | ₩381,386 | -3.03% | 163.1만 |
|---|
| 2026.01.15 | ₩390,201 | ₩397,612 | ₩390,201 | ₩393,652 | +0.88% | 132.1만 |
|---|
| 2026.01.14 | ₩400,047 | ₩400,662 | ₩376,490 | ₩388,944 | -2.78% | 182.5만 |
|---|
| 2026.01.13 | ₩389,974 | ₩401,719 | ₩389,265 | ₩401,264 | +2.90% | 131.5만 |
|---|
| 2026.01.12 | ₩392,315 | ₩393,465 | ₩386,095 | ₩389,974 | -0.60% | 123.9만 |
|---|
| 2026.01.09 | ₩405,718 | ₩406,387 | ₩393,960 | ₩396,395 | -2.30% | 114.4만 |
|---|
| 2026.01.08 | ₩397,585 | ₩404,448 | ₩394,616 | ₩403,056 | +1.38% | 165.2만 |
|---|
| 2026.01.07 | ₩398,495 | ₩401,919 | ₩395,539 | ₩397,532 | -0.24% | 136.4만 |
|---|
| 2026.01.06 | ₩383,834 | ₩401,304 | ₩383,834 | ₩400,247 | +4.28% | 181.8만 |
|---|
| 2026.01.05 | ₩378,483 | ₩387,272 | ₩370,872 | ₩384,543 | +1.60% | 112.8만 |
|---|
| 2026.01.02 | ₩378,590 | ₩380,115 | ₩372,316 | ₩378,483 | -0.03% | 192.8만 |
|---|
| 2025.12.31 | ₩380,637 | ₩383,192 | ₩377,801 | ₩378,978 | -0.44% | 94.7만 |
|---|
| 2025.12.30 | ₩383,433 | ₩385,426 | ₩380,985 | ₩381,239 | -0.57% | 76.8만 |
|---|
| 2025.12.29 | ₩383,192 | ₩385,252 | ₩381,680 | ₩383,673 | +0.13% | 97.2만 |
|---|
| 2025.12.26 | ₩383,914 | ₩387,018 | ₩383,219 | ₩384,663 | +0.20% | 53.4만 |
|---|
| 2025.12.24 | ₩384,382 | ₩386,309 | ₩382,777 | ₩383,339 | -0.27% | 32.5만 |
|---|
| 2025.12.23 | ₩385,800 | ₩389,746 | ₩384,529 | ₩385,560 | -0.06% | 118.5만 |
|---|
| 2025.12.22 | ₩390,041 | ₩390,041 | ₩382,831 | ₩386,977 | -0.79% | 115.4만 |
|---|
| 2025.12.19 | ₩383,419 | ₩391,164 | ₩382,590 | ₩386,924 | +0.91% | 305만 |
|---|
| 2025.12.18 | ₩384,489 | ₩387,780 | ₩380,851 | ₩382,028 | -0.64% | 201.2만 |
|---|
| 2025.12.17 | ₩378,523 | ₩384,356 | ₩374,858 | ₩378,323 | -0.05% | 175.9만 |
|---|
| 2025.12.16 | ₩379,179 | ₩387,914 | ₩377,065 | ₩381,266 | +0.55% | 247.6만 |
|---|
| 2025.12.15 | ₩370,564 | ₩384,556 | ₩369,293 | ₩379,165 | +2.32% | 215.8만 |
|---|
| 2025.12.12 | ₩376,544 | ₩377,935 | ₩366,217 | ₩366,805 | -2.59% | 149만 |
|---|
| 2025.12.11 | ₩365,936 | ₩378,510 | ₩365,441 | ₩376,089 | +2.77% | 230.9만 |
|---|
| 2025.12.10 | ₩352,144 | ₩368,397 | ₩350,980 | ₩366,618 | +4.11% | 254만 |
|---|
| 2025.12.09 | ₩353,696 | ₩355,034 | ₩349,175 | ₩349,496 | -1.19% | 127.2만 |
|---|
| 2025.12.08 | ₩352,653 | ₩355,609 | ₩348,145 | ₩353,696 | +0.30% | 182.5만 |
|---|
| 2025.12.05 | ₩347,824 | ₩355,903 | ₩345,804 | ₩352,385 | +1.31% | 175.4만 |
|---|
| 2025.12.04 | ₩348,693 | ₩352,653 | ₩344,627 | ₩345,630 | -0.88% | 181.7만 |
|---|
| 2025.12.03 | ₩353,054 | ₩355,823 | ₩348,559 | ₩351,034 | -0.57% | 125.6만 |
|---|
| 2025.12.02 | ₩347,797 | ₩353,683 | ₩342,179 | ₩352,746 | +1.42% | 265.4만 |
|---|
| 2025.12.01 | ₩340,440 | ₩346,967 | ₩338,888 | ₩346,392 | +1.75% | 140.2만 |
|---|
| 2025.11.28 | ₩344,760 | ₩345,804 | ₩340,747 | ₩342,031 | -0.79% | 77.4만 |
|---|
| 2025.11.26 | ₩344,493 | ₩347,623 | ₩343,249 | ₩344,613 | +0.03% | 124.7만 |
|---|
| 2025.11.25 | ₩336,654 | ₩346,232 | ₩335,116 | ₩345,309 | +2.57% | 315.3만 |
|---|
| 2025.11.24 | ₩331,611 | ₩337,497 | ₩331,062 | ₩333,270 | +0.50% | 291.2만 |
|---|
| 2025.11.21 | ₩319,384 | ₩333,015 | ₩317,953 | ₩331,062 | +3.66% | 487.1만 |
|---|
| 2025.11.20 | ₩324,401 | ₩325,952 | ₩313,472 | ₩314,047 | -3.19% | 189.4만 |
|---|
| 2025.11.19 | ₩322,073 | ₩326,568 | ₩318,395 | ₩320,990 | -0.34% | 206.8만 |
|---|
| 2025.11.18 | ₩323,745 | ₩331,477 | ₩320,749 | ₩321,043 | -0.83% | 302.9만 |
|---|
| 2025.11.17 | ₩352,867 | ₩356,090 | ₩323,050 | ₩326,608 | -7.44% | 504.5만 |
|---|
| 2025.11.14 | ₩356,826 | ₩358,364 | ₩348,278 | ₩354,030 | -0.78% | 211.2만 |
|---|
| 2025.11.13 | ₩364,919 | ₩374,029 | ₩356,090 | ₩357,629 | -2.00% | 265.9만 |
|---|
| 2025.11.12 | ₩358,766 | ₩370,845 | ₩357,268 | ₩366,056 | +2.03% | 268.4만 |
|---|
| 2025.11.11 | ₩358,498 | ₩360,358 | ₩353,348 | ₩354,913 | -1.00% | 239.9만 |
|---|
| 2025.11.10 | ₩350,873 | ₩361,468 | ₩348,573 | ₩358,552 | +2.19% | 331.2만 |
|---|
| 2025.11.07 | ₩330,407 | ₩353,415 | ₩328,762 | ₩345,456 | +4.55% | 765.4만 |
|---|
| 2025.11.06 | ₩287,842 | ₩297,661 | ₩285,126 | ₩293,888 | +2.10% | 432.5만 |
|---|
| 2025.11.05 | ₩281,555 | ₩288,350 | ₩278,826 | ₩286,009 | +1.58% | 167.8만 |
|---|
| 2025.11.04 | ₩285,849 | ₩290,116 | ₩281,434 | ₩283,762 | -0.73% | 152.8만 |
|---|
| 2025.11.03 | ₩292,765 | ₩293,781 | ₩280,926 | ₩288,417 | -1.48% | 189.5만 |
|---|
| 2025.10.31 | ₩294,678 | ₩297,861 | ₩290,691 | ₩294,290 | -0.13% | 131.5만 |
|---|
| 2025.10.30 | ₩293,286 | ₩300,349 | ₩291,668 | ₩294,918 | +0.56% | 124.9만 |
|---|
| 2025.10.29 | ₩306,382 | ₩306,690 | ₩289,300 | ₩293,969 | -4.05% | 193.2만 |
|---|
| 2025.10.28 | ₩295,721 | ₩302,824 | ₩293,353 | ₩301,379 | +1.91% | 152.6만 |
|---|
| 2025.10.27 | ₩293,193 | ₩299,386 | ₩292,885 | ₩297,634 | +1.51% | 138.2만 |
|---|
| 2025.10.24 | ₩290,450 | ₩294,290 | ₩287,722 | ₩292,751 | +0.79% | 122.8만 |
|---|
| 2025.10.23 | ₩301,299 | ₩306,262 | ₩285,662 | ₩288,471 | -4.26% | 267.8만 |
|---|
| 2025.10.22 | ₩301,513 | ₩304,817 | ₩299,801 | ₩302,837 | +0.44% | 131만 |
|---|
| 2025.10.21 | ₩291,534 | ₩304,081 | ₩291,534 | ₩302,503 | +3.76% | 161.2만 |
|---|
| 2025.10.20 | ₩288,136 | ₩293,969 | ₩288,136 | ₩291,949 | +1.32% | 98.9만 |
|---|
| 2025.10.17 | ₩285,942 | ₩289,728 | ₩284,404 | ₩287,280 | +0.47% | 161.8만 |
|---|
| 2025.10.16 | ₩291,975 | ₩293,728 | ₩281,849 | ₩285,688 | -2.15% | 184.7만 |
|---|
| 2025.10.15 | ₩300,644 | ₩301,366 | ₩287,855 | ₩292,189 | -2.81% | 254.7만 |
|---|
| 2025.10.14 | ₩283,749 | ₩300,389 | ₩283,749 | ₩298,463 | +5.19% | 145.4만 |
|---|
| 2025.10.13 | ₩284,324 | ₩290,103 | ₩282,531 | ₩288,457 | +1.45% | 149.8만 |
|---|
| 2025.10.10 | ₩288,270 | ₩291,641 | ₩280,645 | ₩281,354 | -2.40% | 130.5만 |
|---|