시장 데이터를 불러오는 중
전체 종목
Exponent, Inc. - Common Stock 과거 주가
Exponent, Inc. - Common Stock · EXPO · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Exponent, Inc. - Common Stock · EXPO · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩93,863 | ₩94,332 | ₩93,085 | ₩93,608 | -0.27% | 37.3만 |
| 2026.10.08 | ₩92,147 | ₩93,997 | ₩91,530 | ₩93,568 | +1.54% | 89만 |
| 2026.10.07 | ₩92,401 | ₩93,729 | ₩91,597 | ₩92,455 | +0.06% | 76.5만 |
| 2026.10.06 | ₩92,696 | ₩93,126 | ₩91,892 | ₩92,763 | +0.07% | 42.8만 |
| 2026.10.05 | ₩89,733 | ₩92,576 | ₩89,733 | ₩92,187 | +2.73% | 64.5만 |
| 2026.10.02 | ₩94,091 | ₩94,761 | ₩90,229 | ₩90,243 | -4.09% | 58.2만 |
| 2026.10.01 | ₩88,526 | ₩94,694 | ₩88,526 | ₩93,729 | +5.88% | 94.3만 |
| 2026.09.30 | ₩86,998 | ₩88,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,722 |
| +0.83% |
| 67.8만 |
| 2026.09.29 | ₩85,630 | ₩87,507 | ₩85,214 | ₩86,528 | +1.05% | 78.4만 |
|---|
| 2026.09.28 | ₩85,429 | ₩86,743 | ₩83,873 | ₩86,287 | +1.00% | 70.1만 |
|---|
| 2026.09.25 | ₩85,979 | ₩87,172 | ₩85,710 | ₩86,059 | +0.09% | 57.3만 |
|---|
| 2026.09.24 | ₩88,191 | ₩88,553 | ₩85,979 | ₩86,434 | -1.99% | 39.8만 |
|---|
| 2026.09.23 | ₩88,821 | ₩88,902 | ₩87,655 | ₩87,708 | -1.25% | 36.3만 |
|---|
| 2026.09.22 | ₩91,208 | ₩91,342 | ₩88,084 | ₩88,794 | -2.65% | 42.6만 |
|---|
| 2026.09.21 | ₩91,651 | ₩91,677 | ₩90,001 | ₩90,001 | -1.80% | 57.2만 |
|---|
| 2026.09.18 | ₩91,181 | ₩92,026 | ₩89,063 | ₩91,583 | +0.44% | 134.7만 |
|---|
| 2026.09.17 | ₩91,959 | ₩93,716 | ₩91,141 | ₩91,436 | -0.57% | 37.6만 |
|---|
| 2026.09.16 | ₩89,813 | ₩92,200 | ₩89,679 | ₩91,195 | +1.54% | 64.7만 |
|---|
| 2026.09.15 | ₩91,731 | ₩91,865 | ₩90,135 | ₩90,296 | -1.56% | 94.1만 |
|---|
| 2026.09.14 | ₩91,302 | ₩94,145 | ₩91,302 | ₩92,777 | +1.62% | 47.6만 |
|---|
| 2026.09.11 | ₩90,618 | ₩90,886 | ₩89,813 | ₩90,122 | -0.55% | 46.5만 |
|---|
| 2026.09.10 | ₩90,484 | ₩91,570 | ₩89,881 | ₩90,283 | -0.22% | 32.3만 |
|---|
| 2026.09.09 | ₩90,511 | ₩90,538 | ₩89,250 | ₩90,471 | -0.04% | 40.9만 |
|---|
| 2026.09.08 | ₩90,752 | ₩91,329 | ₩88,915 | ₩91,007 | +0.28% | 45.3만 |
|---|
| 2026.09.04 | ₩92,120 | ₩93,045 | ₩90,135 | ₩91,651 | -0.51% | 41.1만 |
|---|
| 2026.09.03 | ₩94,761 | ₩95,700 | ₩93,233 | ₩93,930 | -0.88% | 29.8만 |
|---|
| 2026.09.02 | ₩94,453 | ₩94,842 | ₩92,871 | ₩93,903 | -0.58% | 43.6만 |
|---|
| 2026.09.01 | ₩95,150 | ₩95,660 | ₩92,831 | ₩94,265 | -0.93% | 38.3만 |
|---|
| 2026.08.31 | ₩95,392 | ₩96,196 | ₩94,949 | ₩95,217 | -0.18% | 31.4만 |
|---|
| 2026.08.28 | ₩95,258 | ₩96,438 | ₩94,976 | ₩95,915 | +0.69% | 29.2만 |
|---|
| 2026.08.27 | ₩94,319 | ₩95,955 | ₩93,729 | ₩95,405 | +1.15% | 30.2만 |
|---|
| 2026.08.26 | ₩94,024 | ₩94,761 | ₩92,187 | ₩94,319 | +0.31% | 35.6만 |
|---|
| 2026.08.25 | ₩94,292 | ₩95,727 | ₩92,227 | ₩94,024 | -0.28% | 36.8만 |
|---|
| 2026.08.24 | ₩94,399 | ₩95,807 | ₩94,399 | ₩94,909 | +0.54% | 41.6만 |
|---|
| 2026.08.21 | ₩92,898 | ₩94,373 | ₩92,187 | ₩94,145 | +1.34% | 37.2만 |
|---|
| 2026.08.20 | ₩92,656 | ₩94,252 | ₩92,482 | ₩93,032 | +0.41% | 29.5만 |
|---|
| 2026.08.19 | ₩90,846 | ₩94,238 | ₩90,712 | ₩93,742 | +3.19% | 39.1만 |
|---|
| 2026.08.18 | ₩89,894 | ₩93,394 | ₩89,720 | ₩90,524 | +0.70% | 38.1만 |
|---|
| 2026.08.17 | ₩89,894 | ₩89,894 | ₩88,365 | ₩88,754 | -1.27% | 41.4만 |
|---|
| 2026.08.14 | ₩91,731 | ₩91,852 | ₩89,706 | ₩89,974 | -1.91% | 26.4만 |
|---|
| 2026.08.13 | ₩91,691 | ₩91,919 | ₩89,545 | ₩91,463 | -0.25% | 39.1만 |
|---|
| 2026.08.12 | ₩90,296 | ₩91,557 | ₩89,116 | ₩90,698 | +0.45% | 40만 |
|---|
| 2026.08.11 | ₩89,867 | ₩92,670 | ₩88,513 | ₩91,651 | +1.98% | 36.7만 |
|---|
| 2026.08.10 | ₩88,848 | ₩90,578 | ₩87,521 | ₩90,538 | +1.90% | 41만 |
|---|
| 2026.08.07 | ₩88,312 | ₩90,698 | ₩88,271 | ₩89,559 | +1.41% | 29.5만 |
|---|
| 2026.08.06 | ₩89,693 | ₩89,760 | ₩87,507 | ₩88,781 | -1.02% | 41만 |
|---|
| 2026.08.05 | ₩91,785 | ₩91,785 | ₩89,250 | ₩89,693 | -2.28% | 43.3만 |
|---|
| 2026.08.04 | ₩91,087 | ₩91,798 | ₩90,323 | ₩90,967 | -0.13% | 34.8만 |
|---|
| 2026.08.03 | ₩90,310 | ₩93,246 | ₩90,189 | ₩91,543 | +1.37% | 58.5만 |
|---|
| 2026.07.31 | ₩87,936 | ₩92,120 | ₩86,944 | ₩89,639 | +1.94% | 127만 |
|---|
| 2026.07.30 | ₩87,373 | ₩87,400 | ₩84,329 | ₩86,582 | -0.91% | 77.5만 |
|---|
| 2026.07.29 | ₩86,957 | ₩90,095 | ₩86,957 | ₩88,298 | +1.54% | 67.2만 |
|---|
| 2026.07.28 | ₩85,536 | ₩88,540 | ₩85,536 | ₩87,159 | +1.90% | 56.7만 |
|---|
| 2026.07.27 | ₩83,391 | ₩84,852 | ₩83,216 | ₩84,155 | +0.92% | 53만 |
|---|
| 2026.07.24 | ₩81,366 | ₩82,921 | ₩81,259 | ₩82,385 | +1.25% | 48.8만 |
|---|
| 2026.07.23 | ₩80,655 | ₩81,835 | ₩80,025 | ₩80,427 | -0.28% | 32.5만 |
|---|
| 2026.07.22 | ₩81,473 | ₩82,747 | ₩80,414 | ₩81,419 | -0.07% | 51.4만 |
|---|
| 2026.07.21 | ₩82,465 | ₩83,297 | ₩81,299 | ₩81,339 | -1.37% | 67.1만 |
|---|
| 2026.07.20 | ₩83,927 | ₩85,415 | ₩82,251 | ₩84,048 | +0.14% | 103.9만 |
|---|
| 2026.07.17 | ₩86,005 | ₩87,923 | ₩84,209 | ₩84,316 | -1.96% | 41.7만 |
|---|
| 2026.07.16 | ₩84,597 | ₩86,434 | ₩83,887 | ₩86,367 | +2.09% | 53.5만 |
|---|
| 2026.07.15 | ₩83,270 | ₩85,737 | ₩82,988 | ₩83,216 | -0.06% | 37.7만 |
|---|
| 2026.07.14 | ₩84,356 | ₩84,731 | ₩82,398 | ₩83,243 | -1.32% | 52.1만 |
|---|
| 2026.07.13 | ₩84,222 | ₩86,488 | ₩84,222 | ₩85,268 | +1.24% | 47.9만 |
|---|
| 2026.07.10 | ₩84,115 | ₩84,436 | ₩82,358 | ₩83,270 | -1.00% | 39.2만 |
|---|
| 2026.07.09 | ₩81,031 | ₩83,538 | ₩79,529 | ₩83,364 | +2.88% | 49.7만 |
|---|
| 2026.07.08 | ₩83,484 | ₩83,779 | ₩80,977 | ₩81,728 | -2.10% | 48.9만 |
|---|
| 2026.07.07 | ₩83,136 | ₩85,174 | ₩82,787 | ₩83,230 | +0.11% | 67.3만 |
|---|
| 2026.07.06 | ₩81,634 | ₩82,599 | ₩80,025 | ₩82,036 | +0.49% | 38.1만 |
|---|
| 2026.07.02 | ₩80,950 | ₩82,304 | ₩80,494 | ₩81,768 | +1.01% | 50.8만 |
|---|
| 2026.07.01 | ₩80,132 | ₩82,385 | ₩79,435 | ₩80,374 | +0.30% | 72.4만 |
|---|
| 2026.06.30 | ₩79,864 | ₩80,025 | ₩78,014 | ₩78,791 | -1.34% | 52만 |
|---|
| 2026.06.29 | ₩81,634 | ₩82,371 | ₩80,038 | ₩80,052 | -1.94% | 51.5만 |
|---|
| 2026.06.26 | ₩77,638 | ₩81,942 | ₩77,638 | ₩81,567 | +5.06% | 126.5만 |
|---|
| 2026.06.25 | ₩77,692 | ₩79,033 | ₩76,659 | ₩77,772 | +0.10% | 44.4만 |
|---|
| 2026.06.24 | ₩76,807 | ₩78,577 | ₩76,579 | ₩77,692 | +1.15% | 48.8만 |
|---|
| 2026.06.23 | ₩76,404 | ₩77,960 | ₩75,828 | ₩76,901 | +0.65% | 64.2만 |
|---|
| 2026.06.22 | ₩76,391 | ₩76,391 | ₩72,502 | ₩74,916 | -1.93% | 96.1만 |
|---|
| 2026.06.18 | ₩78,483 | ₩78,483 | ₩75,238 | ₩76,284 | -2.80% | 139.8만 |
|---|
| 2026.06.17 | ₩76,069 | ₩77,638 | ₩74,889 | ₩76,445 | +0.49% | 81.9만 |
|---|
| 2026.06.16 | ₩78,081 | ₩78,081 | ₩76,069 | ₩76,887 | -1.53% | 36.1만 |
|---|
| 2026.06.15 | ₩76,673 | ₩78,081 | ₩76,163 | ₩76,753 | +0.10% | 45.1만 |
|---|
| 2026.06.12 | ₩75,922 | ₩77,665 | ₩74,179 | ₩76,539 | +0.81% | 37.7만 |
|---|
| 2026.06.11 | ₩73,750 | ₩76,431 | ₩72,704 | ₩75,922 | +2.95% | 73.4만 |
|---|
| 2026.06.10 | ₩77,035 | ₩77,517 | ₩74,179 | ₩74,246 | -3.62% | 49.4만 |
|---|
| 2026.06.09 | ₩78,724 | ₩81,031 | ₩76,284 | ₩76,740 | -2.52% | 62.8만 |
|---|
| 2026.06.08 | ₩79,877 | ₩80,977 | ₩78,724 | ₩78,764 | -1.39% | 93만 |
|---|
| 2026.06.05 | ₩79,824 | ₩80,910 | ₩79,153 | ₩79,998 | +0.22% | 54.7만 |
|---|
| 2026.06.04 | ₩79,730 | ₩80,789 | ₩79,368 | ₩79,757 | +0.03% | 60.8만 |
|---|
| 2026.06.03 | ₩77,772 | ₩78,228 | ₩75,533 | ₩78,188 | +0.53% | 55만 |
|---|
| 2026.06.02 | ₩80,146 | ₩80,494 | ₩77,598 | ₩78,295 | -2.31% | 69.3만 |
|---|
| 2026.06.01 | ₩78,228 | ₩81,017 | ₩77,598 | ₩80,977 | +3.51% | 68.9만 |
|---|
| 2026.05.29 | ₩78,295 | ₩78,899 | ₩77,558 | ₩78,201 | -0.12% | 81.5만 |
|---|
| 2026.05.28 | ₩76,539 | ₩79,287 | ₩76,539 | ₩78,335 | +2.35% | 44.7만 |
|---|
| 2026.05.27 | ₩76,820 | ₩78,416 | ₩76,056 | ₩76,539 | -0.37% | 51.9만 |
|---|
| 2026.05.26 | ₩76,914 | ₩77,464 | ₩75,814 | ₩77,129 | +0.28% | 36.4만 |
|---|
| 2026.05.22 | ₩76,364 | ₩77,652 | ₩76,364 | ₩77,464 | +1.44% | 37.5만 |
|---|
| 2026.05.21 | ₩77,155 | ₩77,611 | ₩75,761 | ₩76,512 | -0.83% | 35.8만 |
|---|
| 2026.05.20 | ₩75,882 | ₩78,416 | ₩74,849 | ₩78,081 | +2.90% | 77.6만 |
|---|
| 2026.05.19 | ₩77,316 | ₩80,347 | ₩76,351 | ₩76,418 | -1.16% | 60.3만 |
|---|
| 2026.05.18 | ₩72,261 | ₩77,705 | ₩72,261 | ₩76,901 | +6.42% | 79.3만 |
|---|
| 2026.05.15 | ₩72,087 | ₩73,186 | ₩71,416 | ₩72,127 | +0.06% | 66.4만 |
|---|
| 2026.05.14 | ₩73,133 | ₩73,776 | ₩71,859 | ₩71,966 | -1.60% | 49.2만 |
|---|
| 2026.05.13 | ₩75,975 | ₩76,203 | ₩69,606 | ₩73,133 | -3.74% | 97.2만 |
|---|
| 2026.05.12 | ₩81,419 | ₩81,741 | ₩76,552 | ₩76,686 | -5.81% | 70.5만 |
|---|
| 2026.05.11 | ₩82,318 | ₩82,412 | ₩79,904 | ₩80,669 | -2.00% | 41.7만 |
|---|
| 2026.05.08 | ₩84,705 | ₩84,933 | ₩81,433 | ₩82,358 | -2.77% | 39.4만 |
|---|
| 2026.05.07 | ₩86,394 | ₩88,499 | ₩85,067 | ₩85,067 | -1.54% | 30.7만 |
|---|
| 2026.05.06 | ₩89,063 | ₩89,317 | ₩85,657 | ₩86,099 | -3.33% | 36.4만 |
|---|
| 2026.05.05 | ₩87,360 | ₩88,701 | ₩86,716 | ₩88,419 | +1.21% | 36.6만 |
|---|
| 2026.05.04 | ₩86,689 | ₩88,231 | ₩86,327 | ₩87,105 | +0.48% | 58.9만 |
|---|
| 2026.05.01 | ₩90,108 | ₩92,026 | ₩85,952 | ₩87,534 | -2.86% | 84.9만 |
|---|
| 2026.04.30 | ₩88,647 | ₩89,881 | ₩87,467 | ₩89,693 | +1.18% | 43.3만 |
|---|
| 2026.04.29 | ₩89,063 | ₩90,618 | ₩87,990 | ₩88,741 | -0.36% | 31.3만 |
|---|
| 2026.04.28 | ₩89,599 | ₩91,718 | ₩89,465 | ₩89,760 | +0.18% | 45.3만 |
|---|
| 2026.04.27 | ₩88,178 | ₩90,591 | ₩88,178 | ₩88,741 | +0.64% | 48.5만 |
|---|
| 2026.04.24 | ₩88,633 | ₩90,457 | ₩87,547 | ₩88,338 | -0.33% | 39만 |
|---|
| 2026.04.23 | ₩90,176 | ₩90,524 | ₩86,850 | ₩88,861 | -1.46% | 59.9만 |
|---|
| 2026.04.22 | ₩91,463 | ₩91,892 | ₩89,760 | ₩90,591 | -0.95% | 27만 |
|---|
| 2026.04.21 | ₩91,382 | ₩92,844 | ₩90,524 | ₩91,570 | +0.21% | 42.4만 |
|---|
| 2026.04.20 | ₩90,993 | ₩91,811 | ₩90,471 | ₩91,382 | +0.43% | 29.4만 |
|---|
| 2026.04.17 | ₩92,455 | ₩93,340 | ₩89,881 | ₩91,248 | -1.31% | 87.5만 |
|---|
| 2026.04.16 | ₩91,597 | ₩93,018 | ₩89,250 | ₩91,342 | -0.28% | 45.6만 |
|---|
| 2026.04.15 | ₩90,497 | ₩91,932 | ₩89,143 | ₩91,570 | +1.19% | 40만 |
|---|
| 2026.04.14 | ₩89,183 | ₩91,007 | ₩88,620 | ₩90,578 | +1.56% | 40.6만 |
|---|
| 2026.04.13 | ₩87,588 | ₩89,532 | ₩86,770 | ₩89,317 | +1.97% | 39.6만 |
|---|
| 2026.04.10 | ₩89,518 | ₩90,766 | ₩86,287 | ₩87,655 | -2.08% | 51.7만 |
|---|
| 2026.04.09 | ₩89,036 | ₩89,478 | ₩87,145 | ₩89,384 | +0.39% | 51.9만 |
|---|
| 2026.04.08 | ₩89,974 | ₩90,739 | ₩88,768 | ₩89,505 | -0.52% | 59.4만 |
|---|
| 2026.04.07 | ₩87,842 | ₩88,969 | ₩87,293 | ₩88,231 | +0.44% | 49.5만 |
|---|
| 2026.04.06 | ₩88,607 | ₩89,760 | ₩87,829 | ₩89,250 | +0.73% | 25.8만 |
|---|
| 2026.04.02 | ₩86,542 | ₩89,411 | ₩86,367 | ₩89,250 | +3.13% | 38.5만 |
|---|
| 2026.04.01 | ₩88,057 | ₩88,982 | ₩86,931 | ₩87,199 | -0.97% | 39만 |
|---|
| 2026.03.31 | ₩88,432 | ₩88,553 | ₩86,609 | ₩87,494 | -1.06% | 54.8만 |
|---|
| 2026.03.30 | ₩87,145 | ₩89,009 | ₩86,729 | ₩87,480 | +0.38% | 43.8만 |
|---|
| 2026.03.27 | ₩86,998 | ₩89,679 | ₩84,812 | ₩86,448 | -0.63% | 59.2만 |
|---|
| 2026.03.26 | ₩87,333 | ₩90,269 | ₩86,810 | ₩87,561 | +0.26% | 41.6만 |
|---|
| 2026.03.25 | ₩88,553 | ₩88,875 | ₩86,810 | ₩87,614 | -1.06% | 44만 |
|---|
| 2026.03.24 | ₩87,883 | ₩88,365 | ₩86,381 | ₩87,574 | -0.35% | 38.8만 |
|---|
| 2026.03.23 | ₩91,262 | ₩92,938 | ₩88,915 | ₩88,942 | -2.54% | 56.8만 |
|---|
| 2026.03.20 | ₩87,360 | ₩89,666 | ₩86,408 | ₩89,518 | +2.47% | 116만 |
|---|
| 2026.03.19 | ₩85,885 | ₩88,687 | ₩85,885 | ₩87,360 | +1.72% | 50.9만 |
|---|
| 2026.03.18 | ₩86,689 | ₩88,245 | ₩86,475 | ₩86,488 | -0.23% | 48.8만 |
|---|
| 2026.03.17 | ₩90,149 | ₩91,302 | ₩86,770 | ₩87,588 | -2.84% | 69.7만 |
|---|
| 2026.03.16 | ₩90,900 | ₩91,744 | ₩89,277 | ₩89,451 | -1.59% | 50.4만 |
|---|
| 2026.03.13 | ₩94,359 | ₩95,553 | ₩89,693 | ₩90,336 | -4.26% | 43.5만 |
|---|
| 2026.03.12 | ₩93,608 | ₩95,030 | ₩93,032 | ₩93,434 | -0.19% | 54.3만 |
|---|
| 2026.03.11 | ₩93,595 | ₩95,043 | ₩92,938 | ₩93,903 | +0.33% | 43.6만 |
|---|
| 2026.03.10 | ₩96,143 | ₩96,344 | ₩92,817 | ₩94,198 | -2.02% | 53.6만 |
|---|
| 2026.03.09 | ₩96,075 | ₩96,853 | ₩93,957 | ₩96,384 | +0.32% | 40.7만 |
|---|
| 2026.03.06 | ₩97,363 | ₩97,363 | ₩94,654 | ₩96,411 | -0.98% | 38.4만 |
|---|
| 2026.03.05 | ₩97,081 | ₩99,897 | ₩96,505 | ₩99,656 | +2.65% | 58만 |
|---|
| 2026.03.04 | ₩99,347 | ₩100,286 | ₩97,738 | ₩97,819 | -1.54% | 59만 |
|---|
| 2026.03.03 | ₩97,068 | ₩99,830 | ₩95,968 | ₩99,025 | +2.02% | 46.8만 |
|---|
| 2026.03.02 | ₩97,282 | ₩99,870 | ₩96,867 | ₩98,932 | +1.70% | 37.7만 |
|---|
| 2026.02.27 | ₩95,941 | ₩97,899 | ₩93,863 | ₩97,591 | +1.72% | 46만 |
|---|
| 2026.02.26 | ₩95,164 | ₩98,556 | ₩94,051 | ₩98,020 | +3.00% | 37.4만 |
|---|
| 2026.02.25 | ₩94,735 | ₩94,976 | ₩92,978 | ₩94,520 | -0.23% | 47.1만 |
|---|
| 2026.02.24 | ₩93,072 | ₩95,512 | ₩92,522 | ₩94,118 | +1.12% | 42.3만 |
|---|
| 2026.02.23 | ₩93,608 | ₩93,997 | ₩91,892 | ₩93,072 | -0.57% | 60.6만 |
|---|
| 2026.02.20 | ₩93,890 | ₩95,485 | ₩90,967 | ₩94,078 | +0.20% | 44.9만 |
|---|
| 2026.02.19 | ₩93,595 | ₩95,097 | ₩93,152 | ₩93,957 | +0.39% | 48.4만 |
|---|
| 2026.02.18 | ₩91,530 | ₩94,641 | ₩91,530 | ₩94,212 | +2.93% | 59.8만 |
|---|
| 2026.02.17 | ₩89,358 | ₩92,871 | ₩88,861 | ₩92,147 | +3.12% | 81.8만 |
|---|
| 2026.02.13 | ₩90,430 | ₩92,857 | ₩87,963 | ₩89,559 | -0.96% | 94.9만 |
|---|
| 2026.02.12 | ₩96,344 | ₩98,663 | ₩89,291 | ₩90,015 | -6.57% | 69.4만 |
|---|
| 2026.02.11 | ₩102,700 | ₩103,276 | ₩95,365 | ₩96,169 | -6.36% | 48.4만 |
|---|
| 2026.02.10 | ₩105,341 | ₩105,918 | ₩101,466 | ₩102,110 | -3.07% | 51.1만 |
|---|
| 2026.02.09 | ₩107,862 | ₩109,887 | ₩104,845 | ₩105,046 | -2.61% | 77.4만 |
|---|
| 2026.02.06 | ₩97,416 | ₩108,077 | ₩95,123 | ₩106,990 | +9.83% | 94.1만 |
|---|
| 2026.02.05 | ₩94,198 | ₩95,794 | ₩94,010 | ₩94,976 | +0.83% | 58.4만 |
|---|
| 2026.02.04 | ₩94,279 | ₩96,035 | ₩93,608 | ₩93,984 | -0.31% | 40.5만 |
|---|
| 2026.02.03 | ₩97,738 | ₩98,918 | ₩92,522 | ₩93,756 | -4.07% | 38만 |
|---|
| 2026.02.02 | ₩96,719 | ₩99,320 | ₩95,915 | ₩98,771 | +2.12% | 59.8만 |
|---|
| 2026.01.30 | ₩94,989 | ₩96,880 | ₩94,828 | ₩96,370 | +1.45% | 52.5만 |
|---|
| 2026.01.29 | ₩99,119 | ₩99,642 | ₩94,802 | ₩95,861 | -3.29% | 41.2만 |
|---|
| 2026.01.28 | ₩99,843 | ₩99,857 | ₩97,805 | ₩98,543 | -1.30% | 19.2만 |
|---|
| 2026.01.27 | ₩100,581 | ₩101,412 | ₩98,824 | ₩100,125 | -0.45% | 21.6만 |
|---|
| 2026.01.26 | ₩100,742 | ₩103,155 | ₩100,179 | ₩100,983 | +0.24% | 41.4만 |
|---|
| 2026.01.23 | ₩100,889 | ₩102,190 | ₩99,414 | ₩99,575 | -1.30% | 22만 |
|---|
| 2026.01.22 | ₩100,675 | ₩101,922 | ₩100,675 | ₩101,251 | +0.57% | 20.8만 |
|---|
| 2026.01.21 | ₩98,891 | ₩100,997 | ₩98,087 | ₩100,474 | +1.60% | 28.1만 |
|---|
| 2026.01.20 | ₩98,771 | ₩100,165 | ₩97,980 | ₩98,409 | -0.37% | 22.8만 |
|---|
| 2026.01.16 | ₩99,656 | ₩100,487 | ₩99,106 | ₩100,004 | +0.35% | 30.9만 |
|---|
| 2026.01.15 | ₩97,336 | ₩100,179 | ₩96,907 | ₩99,696 | +2.42% | 30.7만 |
|---|
| 2026.01.14 | ₩97,792 | ₩98,221 | ₩96,773 | ₩96,893 | -0.92% | 33.9만 |
|---|
| 2026.01.13 | ₩99,629 | ₩100,541 | ₩97,591 | ₩97,792 | -1.84% | 32.4만 |
|---|
| 2026.01.12 | ₩99,629 | ₩101,506 | ₩99,200 | ₩99,709 | +0.08% | 42.5만 |
|---|
| 2026.01.09 | ₩100,299 | ₩102,579 | ₩99,455 | ₩100,018 | -0.28% | 38.4만 |
|---|
| 2026.01.08 | ₩97,819 | ₩101,265 | ₩97,765 | ₩100,594 | +2.84% | 30.2만 |
|---|
| 2026.01.07 | ₩98,409 | ₩99,535 | ₩97,671 | ₩98,462 | +0.05% | 24.6만 |
|---|
| 2026.01.06 | ₩98,060 | ₩98,878 | ₩96,987 | ₩98,529 | +0.48% | 26.1만 |
|---|
| 2026.01.05 | ₩93,742 | ₩100,246 | ₩93,380 | ₩98,878 | +5.48% | 46.5만 |
|---|
| 2026.01.02 | ₩93,099 | ₩95,137 | ₩91,852 | ₩94,064 | +1.04% | 42.3만 |
|---|
| 2025.12.31 | ₩94,118 | ₩94,225 | ₩93,058 | ₩93,139 | -1.04% | 27만 |
|---|
| 2025.12.30 | ₩95,392 | ₩95,526 | ₩94,104 | ₩94,225 | -1.22% | 18.9만 |
|---|
| 2025.12.29 | ₩95,673 | ₩96,920 | ₩94,842 | ₩95,499 | -0.18% | 40.2만 |
|---|
| 2025.12.26 | ₩96,169 | ₩97,242 | ₩94,895 | ₩95,673 | -0.52% | 36.2만 |
|---|
| 2025.12.24 | ₩96,719 | ₩97,349 | ₩95,901 | ₩96,236 | -0.50% | 18.1만 |
|---|
| 2025.12.23 | ₩97,215 | ₩97,859 | ₩96,035 | ₩96,719 | -0.51% | 41.2만 |
|---|
| 2025.12.22 | ₩96,826 | ₩98,610 | ₩96,826 | ₩97,671 | +0.87% | 48.4만 |
|---|
| 2025.12.19 | ₩97,671 | ₩99,039 | ₩96,518 | ₩96,572 | -1.13% | 105.7만 |
|---|
| 2025.12.18 | ₩99,079 | ₩99,723 | ₩97,738 | ₩98,275 | -0.81% | 49.7만 |
|---|
| 2025.12.17 | ₩98,838 | ₩100,581 | ₩98,610 | ₩98,811 | -0.03% | 38.4만 |
|---|
| 2025.12.16 | ₩100,125 | ₩100,326 | ₩98,355 | ₩99,495 | -0.63% | 53.9만 |
|---|
| 2025.12.15 | ₩100,058 | ₩102,565 | ₩98,275 | ₩100,138 | +0.08% | 60.1만 |
|---|
| 2025.12.12 | ₩98,985 | ₩100,983 | ₩98,154 | ₩98,730 | -0.26% | 78.6만 |
|---|
| 2025.12.11 | ₩96,008 | ₩99,388 | ₩95,620 | ₩98,476 | +2.57% | 44.2만 |
|---|
| 2025.12.10 | ₩95,123 | ₩96,330 | ₩94,641 | ₩95,646 | +0.55% | 46.7만 |
|---|
| 2025.12.09 | ₩96,639 | ₩97,121 | ₩94,292 | ₩95,097 | -1.60% | 33.7만 |
|---|
| 2025.12.08 | ₩98,181 | ₩98,556 | ₩96,210 | ₩96,505 | -1.71% | 34.7만 |
|---|
| 2025.12.05 | ₩98,663 | ₩98,985 | ₩97,899 | ₩98,181 | -0.49% | 35.8만 |
|---|
| 2025.12.04 | ₩99,280 | ₩100,769 | ₩98,811 | ₩99,562 | +0.28% | 37.7만 |
|---|
| 2025.12.03 | ₩98,503 | ₩99,669 | ₩97,980 | ₩98,932 | +0.44% | 34.8만 |
|---|
| 2025.12.02 | ₩98,234 | ₩98,932 | ₩97,028 | ₩98,181 | -0.05% | 41.4만 |
|---|
| 2025.12.01 | ₩96,719 | ₩98,328 | ₩96,505 | ₩98,047 | +1.37% | 67.9만 |
|---|
| 2025.11.28 | ₩97,041 | ₩97,403 | ₩96,598 | ₩96,947 | -0.10% | 29.4만 |
|---|
| 2025.11.26 | ₩96,478 | ₩97,631 | ₩96,370 | ₩97,309 | +0.86% | 32만 |
|---|
| 2025.11.25 | ₩95,459 | ₩97,819 | ₩95,459 | ₩97,081 | +1.70% | 46.3만 |
|---|
| 2025.11.24 | ₩94,346 | ₩95,848 | ₩93,447 | ₩94,936 | +0.63% | 52만 |
|---|
| 2025.11.21 | ₩92,093 | ₩95,164 | ₩91,811 | ₩94,708 | +2.84% | 36.8만 |
|---|
| 2025.11.20 | ₩92,106 | ₩93,005 | ₩90,873 | ₩91,946 | -0.17% | 33.6만 |
|---|
| 2025.11.19 | ₩92,321 | ₩92,348 | ₩90,993 | ₩91,436 | -0.96% | 26.9만 |
|---|
| 2025.11.18 | ₩92,241 | ₩92,884 | ₩90,873 | ₩92,200 | -0.04% | 45만 |
|---|
| 2025.11.17 | ₩94,131 | ₩96,344 | ₩92,066 | ₩92,375 | -1.87% | 49만 |
|---|
| 2025.11.14 | ₩93,675 | ₩94,520 | ₩91,905 | ₩93,783 | +0.11% | 38.3만 |
|---|
| 2025.11.13 | ₩93,917 | ₩95,030 | ₩93,126 | ₩93,769 | -0.16% | 35.2만 |
|---|
| 2025.11.12 | ₩94,882 | ₩95,754 | ₩93,461 | ₩94,145 | -0.78% | 30.5만 |
|---|
| 2025.11.11 | ₩95,110 | ₩95,874 | ₩94,078 | ₩95,137 | +0.03% | 30.4만 |
|---|
| 2025.11.10 | ₩95,043 | ₩95,620 | ₩93,823 | ₩94,922 | -0.13% | 30.9만 |
|---|
| 2025.11.07 | ₩95,620 | ₩96,545 | ₩93,930 | ₩94,627 | -1.04% | 32.3만 |
|---|
| 2025.11.06 | ₩98,328 | ₩98,328 | ₩95,204 | ₩95,499 | -2.88% | 35.5만 |
|---|
| 2025.11.05 | ₩96,464 | ₩99,066 | ₩96,263 | ₩98,771 | +2.39% | 36.1만 |
|---|
| 2025.11.04 | ₩96,491 | ₩97,953 | ₩95,928 | ₩96,143 | -0.36% | 47.7만 |
|---|
| 2025.11.03 | ₩95,311 | ₩97,416 | ₩93,997 | ₩96,639 | +1.39% | 55.8만 |
|---|
| 2025.10.31 | ₩90,766 | ₩95,445 | ₩87,212 | ₩94,949 | +4.61% | 112.9만 |
|---|
| 2025.10.30 | ₩87,708 | ₩90,296 | ₩87,145 | ₩89,599 | +2.16% | 91만 |
|---|
| 2025.10.29 | ₩90,055 | ₩90,363 | ₩87,293 | ₩87,708 | -2.61% | 33.6만 |
|---|
| 2025.10.28 | ₩90,551 | ₩91,288 | ₩90,082 | ₩90,403 | -0.16% | 21.6만 |
|---|
| 2025.10.27 | ₩92,924 | ₩93,112 | ₩90,725 | ₩90,873 | -2.21% | 36.3만 |
|---|
| 2025.10.24 | ₩92,763 | ₩93,193 | ₩92,267 | ₩92,938 | +0.19% | 23.8만 |
|---|
| 2025.10.23 | ₩92,710 | ₩93,193 | ₩91,986 | ₩92,468 | -0.26% | 20.1만 |
|---|
| 2025.10.22 | ₩93,756 | ₩94,426 | ₩92,629 | ₩92,710 | -1.12% | 26.8만 |
|---|
| 2025.10.21 | ₩92,562 | ₩93,809 | ₩91,302 | ₩93,756 | +1.29% | 23.8만 |
|---|
| 2025.10.20 | ₩90,779 | ₩92,670 | ₩90,484 | ₩92,603 | +2.01% | 27.1만 |
|---|
| 2025.10.17 | ₩91,168 | ₩91,463 | ₩89,411 | ₩90,511 | -0.72% | 37.9만 |
|---|
| 2025.10.16 | ₩90,015 | ₩91,637 | ₩88,768 | ₩91,516 | +1.67% | 54.7만 |
|---|
| 2025.10.15 | ₩89,626 | ₩90,766 | ₩89,183 | ₩90,149 | +0.58% | 34.7만 |
|---|
| 2025.10.14 | ₩87,802 | ₩89,813 | ₩87,588 | ₩89,746 | +2.21% | 29.5만 |
|---|
| 2025.10.13 | ₩87,963 | ₩88,352 | ₩87,159 | ₩88,312 | +0.40% | 31.4만 |
|---|
| 2025.10.10 | ₩87,950 | ₩88,218 | ₩86,341 | ₩87,521 | -0.49% | 32만 |
|---|