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 | ₩93,407 | ₩93,874 | ₩92,633 | ₩93,153 | -0.27% | 37.3만 |
| 2026.10.08 | ₩91,699 | ₩93,540 | ₩91,085 | ₩93,113 | +1.54% | 89만 |
| 2026.10.07 | ₩91,952 | ₩93,273 | ₩91,151 | ₩92,005 | +0.06% | 76.5만 |
| 2026.10.06 | ₩92,246 | ₩92,673 | ₩91,445 | ₩92,312 | +0.07% | 42.8만 |
| 2026.10.05 | ₩89,297 | ₩92,126 | ₩89,297 | ₩91,739 | +2.73% | 64.5만 |
| 2026.10.02 | ₩93,633 | ₩94,301 | ₩89,790 | ₩89,804 | -4.09% | 58.2만 |
| 2026.10.01 | ₩88,096 | ₩94,234 | ₩88,096 | ₩93,273 | +5.88% | 94.3만 |
| 2026.09.30 | ₩86,575 | ₩88,136 | ₩86,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,295 |
| +0.83% |
| 67.8만 |
| 2026.09.29 | ₩85,214 | ₩87,082 | ₩84,800 | ₩86,108 | +1.05% | 78.4만 |
|---|
| 2026.09.28 | ₩85,013 | ₩86,321 | ₩83,465 | ₩85,867 | +1.00% | 70.1만 |
|---|
| 2026.09.25 | ₩85,560 | ₩86,748 | ₩85,294 | ₩85,641 | +0.09% | 57.3만 |
|---|
| 2026.09.24 | ₩87,762 | ₩88,122 | ₩85,560 | ₩86,014 | -1.99% | 39.8만 |
|---|
| 2026.09.23 | ₩88,389 | ₩88,469 | ₩87,228 | ₩87,282 | -1.25% | 36.3만 |
|---|
| 2026.09.22 | ₩90,765 | ₩90,898 | ₩87,655 | ₩88,363 | -2.65% | 42.6만 |
|---|
| 2026.09.21 | ₩91,205 | ₩91,232 | ₩89,564 | ₩89,564 | -1.80% | 57.2만 |
|---|
| 2026.09.18 | ₩90,738 | ₩91,578 | ₩88,630 | ₩91,138 | +0.44% | 134.7만 |
|---|
| 2026.09.17 | ₩91,512 | ₩93,260 | ₩90,698 | ₩90,991 | -0.57% | 37.6만 |
|---|
| 2026.09.16 | ₩89,377 | ₩91,752 | ₩89,243 | ₩90,751 | +1.54% | 64.7만 |
|---|
| 2026.09.15 | ₩91,285 | ₩91,418 | ₩89,697 | ₩89,857 | -1.56% | 94.1만 |
|---|
| 2026.09.14 | ₩90,858 | ₩93,687 | ₩90,858 | ₩92,326 | +1.62% | 47.6만 |
|---|
| 2026.09.11 | ₩90,177 | ₩90,444 | ₩89,377 | ₩89,684 | -0.55% | 46.5만 |
|---|
| 2026.09.10 | ₩90,044 | ₩91,125 | ₩89,443 | ₩89,844 | -0.22% | 32.3만 |
|---|
| 2026.09.09 | ₩90,071 | ₩90,097 | ₩88,816 | ₩90,031 | -0.04% | 40.9만 |
|---|
| 2026.09.08 | ₩90,311 | ₩90,885 | ₩88,483 | ₩90,564 | +0.28% | 45.3만 |
|---|
| 2026.09.04 | ₩91,672 | ₩92,593 | ₩89,697 | ₩91,205 | -0.51% | 41.1만 |
|---|
| 2026.09.03 | ₩94,301 | ₩95,235 | ₩92,779 | ₩93,473 | -0.88% | 29.8만 |
|---|
| 2026.09.02 | ₩93,994 | ₩94,381 | ₩92,419 | ₩93,447 | -0.58% | 43.6만 |
|---|
| 2026.09.01 | ₩94,688 | ₩95,195 | ₩92,379 | ₩93,807 | -0.93% | 38.3만 |
|---|
| 2026.08.31 | ₩94,928 | ₩95,728 | ₩94,487 | ₩94,754 | -0.18% | 31.4만 |
|---|
| 2026.08.28 | ₩94,794 | ₩95,969 | ₩94,514 | ₩95,448 | +0.69% | 29.2만 |
|---|
| 2026.08.27 | ₩93,860 | ₩95,488 | ₩93,273 | ₩94,941 | +1.15% | 30.2만 |
|---|
| 2026.08.26 | ₩93,567 | ₩94,301 | ₩91,739 | ₩93,860 | +0.31% | 35.6만 |
|---|
| 2026.08.25 | ₩93,834 | ₩95,261 | ₩91,779 | ₩93,567 | -0.28% | 36.8만 |
|---|
| 2026.08.24 | ₩93,940 | ₩95,341 | ₩93,940 | ₩94,447 | +0.54% | 41.6만 |
|---|
| 2026.08.21 | ₩92,446 | ₩93,914 | ₩91,739 | ₩93,687 | +1.34% | 37.2만 |
|---|
| 2026.08.20 | ₩92,206 | ₩93,794 | ₩92,032 | ₩92,579 | +0.41% | 29.5만 |
|---|
| 2026.08.19 | ₩90,404 | ₩93,780 | ₩90,271 | ₩93,287 | +3.19% | 39.1만 |
|---|
| 2026.08.18 | ₩89,457 | ₩92,940 | ₩89,283 | ₩90,084 | +0.70% | 38.1만 |
|---|
| 2026.08.17 | ₩89,457 | ₩89,457 | ₩87,936 | ₩88,323 | -1.27% | 41.4만 |
|---|
| 2026.08.14 | ₩91,285 | ₩91,405 | ₩89,270 | ₩89,537 | -1.91% | 26.4만 |
|---|
| 2026.08.13 | ₩91,245 | ₩91,472 | ₩89,110 | ₩91,018 | -0.25% | 39.1만 |
|---|
| 2026.08.12 | ₩89,857 | ₩91,111 | ₩88,683 | ₩90,257 | +0.45% | 40만 |
|---|
| 2026.08.11 | ₩89,430 | ₩92,219 | ₩88,082 | ₩91,205 | +1.98% | 36.7만 |
|---|
| 2026.08.10 | ₩88,416 | ₩90,137 | ₩87,095 | ₩90,097 | +1.90% | 41만 |
|---|
| 2026.08.07 | ₩87,882 | ₩90,257 | ₩87,842 | ₩89,123 | +1.41% | 29.5만 |
|---|
| 2026.08.06 | ₩89,257 | ₩89,323 | ₩87,082 | ₩88,349 | -1.02% | 41만 |
|---|
| 2026.08.05 | ₩91,338 | ₩91,338 | ₩88,816 | ₩89,257 | -2.28% | 43.3만 |
|---|
| 2026.08.04 | ₩90,644 | ₩91,352 | ₩89,884 | ₩90,524 | -0.13% | 34.8만 |
|---|
| 2026.08.03 | ₩89,870 | ₩92,793 | ₩89,750 | ₩91,098 | +1.37% | 58.5만 |
|---|
| 2026.07.31 | ₩87,509 | ₩91,672 | ₩86,521 | ₩89,203 | +1.94% | 127만 |
|---|
| 2026.07.30 | ₩86,948 | ₩86,975 | ₩83,919 | ₩86,161 | -0.91% | 77.5만 |
|---|
| 2026.07.29 | ₩86,535 | ₩89,657 | ₩86,535 | ₩87,869 | +1.54% | 67.2만 |
|---|
| 2026.07.28 | ₩85,120 | ₩88,109 | ₩85,120 | ₩86,735 | +1.90% | 56.7만 |
|---|
| 2026.07.27 | ₩82,985 | ₩84,440 | ₩82,812 | ₩83,746 | +0.92% | 53만 |
|---|
| 2026.07.24 | ₩80,970 | ₩82,518 | ₩80,863 | ₩81,984 | +1.25% | 48.8만 |
|---|
| 2026.07.23 | ₩80,263 | ₩81,437 | ₩79,636 | ₩80,036 | -0.28% | 32.5만 |
|---|
| 2026.07.22 | ₩81,077 | ₩82,345 | ₩80,023 | ₩81,024 | -0.07% | 51.4만 |
|---|
| 2026.07.21 | ₩82,064 | ₩82,892 | ₩80,903 | ₩80,943 | -1.37% | 67.1만 |
|---|
| 2026.07.20 | ₩83,519 | ₩85,000 | ₩81,851 | ₩83,639 | +0.14% | 103.9만 |
|---|
| 2026.07.17 | ₩85,587 | ₩87,495 | ₩83,799 | ₩83,906 | -1.96% | 41.7만 |
|---|
| 2026.07.16 | ₩84,186 | ₩86,014 | ₩83,479 | ₩85,947 | +2.09% | 53.5만 |
|---|
| 2026.07.15 | ₩82,865 | ₩85,320 | ₩82,585 | ₩82,812 | -0.06% | 37.7만 |
|---|
| 2026.07.14 | ₩83,946 | ₩84,319 | ₩81,998 | ₩82,838 | -1.32% | 52.1만 |
|---|
| 2026.07.13 | ₩83,812 | ₩86,068 | ₩83,812 | ₩84,853 | +1.24% | 47.9만 |
|---|
| 2026.07.10 | ₩83,706 | ₩84,026 | ₩81,958 | ₩82,865 | -1.00% | 39.2만 |
|---|
| 2026.07.09 | ₩80,637 | ₩83,132 | ₩79,142 | ₩82,958 | +2.88% | 49.7만 |
|---|
| 2026.07.08 | ₩83,078 | ₩83,372 | ₩80,583 | ₩81,330 | -2.10% | 48.9만 |
|---|
| 2026.07.07 | ₩82,732 | ₩84,760 | ₩82,385 | ₩82,825 | +0.11% | 67.3만 |
|---|
| 2026.07.06 | ₩81,237 | ₩82,198 | ₩79,636 | ₩81,637 | +0.49% | 38.1만 |
|---|
| 2026.07.02 | ₩80,557 | ₩81,904 | ₩80,103 | ₩81,370 | +1.01% | 50.8만 |
|---|
| 2026.07.01 | ₩79,743 | ₩81,984 | ₩79,049 | ₩79,983 | +0.30% | 72.4만 |
|---|
| 2026.06.30 | ₩79,476 | ₩79,636 | ₩77,634 | ₩78,408 | -1.34% | 52만 |
|---|
| 2026.06.29 | ₩81,237 | ₩81,971 | ₩79,649 | ₩79,662 | -1.94% | 51.5만 |
|---|
| 2026.06.26 | ₩77,261 | ₩81,544 | ₩77,261 | ₩81,170 | +5.06% | 126.5만 |
|---|
| 2026.06.25 | ₩77,314 | ₩78,648 | ₩76,287 | ₩77,394 | +0.10% | 44.4만 |
|---|
| 2026.06.24 | ₩76,433 | ₩78,195 | ₩76,206 | ₩77,314 | +1.15% | 48.8만 |
|---|
| 2026.06.23 | ₩76,033 | ₩77,581 | ₩75,459 | ₩76,527 | +0.65% | 64.2만 |
|---|
| 2026.06.22 | ₩76,020 | ₩76,020 | ₩72,150 | ₩74,552 | -1.93% | 96.1만 |
|---|
| 2026.06.18 | ₩78,101 | ₩78,101 | ₩74,872 | ₩75,913 | -2.80% | 139.8만 |
|---|
| 2026.06.17 | ₩75,699 | ₩77,261 | ₩74,525 | ₩76,073 | +0.49% | 81.9만 |
|---|
| 2026.06.16 | ₩77,701 | ₩77,701 | ₩75,699 | ₩76,513 | -1.53% | 36.1만 |
|---|
| 2026.06.15 | ₩76,300 | ₩77,701 | ₩75,793 | ₩76,380 | +0.10% | 45.1만 |
|---|
| 2026.06.12 | ₩75,553 | ₩77,287 | ₩73,818 | ₩76,166 | +0.81% | 37.7만 |
|---|
| 2026.06.11 | ₩73,391 | ₩76,060 | ₩72,350 | ₩75,553 | +2.95% | 73.4만 |
|---|
| 2026.06.10 | ₩76,660 | ₩77,141 | ₩73,818 | ₩73,885 | -3.62% | 49.4만 |
|---|
| 2026.06.09 | ₩78,341 | ₩80,637 | ₩75,913 | ₩76,367 | -2.52% | 62.8만 |
|---|
| 2026.06.08 | ₩79,489 | ₩80,583 | ₩78,341 | ₩78,381 | -1.39% | 93만 |
|---|
| 2026.06.05 | ₩79,436 | ₩80,516 | ₩78,768 | ₩79,609 | +0.22% | 54.7만 |
|---|
| 2026.06.04 | ₩79,342 | ₩80,396 | ₩78,982 | ₩79,369 | +0.03% | 60.8만 |
|---|
| 2026.06.03 | ₩77,394 | ₩77,848 | ₩75,166 | ₩77,808 | +0.53% | 55만 |
|---|
| 2026.06.02 | ₩79,756 | ₩80,103 | ₩77,221 | ₩77,914 | -2.31% | 69.3만 |
|---|
| 2026.06.01 | ₩77,848 | ₩80,623 | ₩77,221 | ₩80,583 | +3.51% | 68.9만 |
|---|
| 2026.05.29 | ₩77,914 | ₩78,515 | ₩77,181 | ₩77,821 | -0.12% | 81.5만 |
|---|
| 2026.05.28 | ₩76,166 | ₩78,902 | ₩76,166 | ₩77,954 | +2.35% | 44.7만 |
|---|
| 2026.05.27 | ₩76,447 | ₩78,035 | ₩75,686 | ₩76,166 | -0.37% | 51.9만 |
|---|
| 2026.05.26 | ₩76,540 | ₩77,087 | ₩75,446 | ₩76,754 | +0.28% | 36.4만 |
|---|
| 2026.05.22 | ₩75,993 | ₩77,274 | ₩75,993 | ₩77,087 | +1.44% | 37.5만 |
|---|
| 2026.05.21 | ₩76,780 | ₩77,234 | ₩75,392 | ₩76,140 | -0.83% | 35.8만 |
|---|
| 2026.05.20 | ₩75,513 | ₩78,035 | ₩74,485 | ₩77,701 | +2.90% | 77.6만 |
|---|
| 2026.05.19 | ₩76,940 | ₩79,956 | ₩75,980 | ₩76,046 | -1.16% | 60.3만 |
|---|
| 2026.05.18 | ₩71,910 | ₩77,327 | ₩71,910 | ₩76,527 | +6.42% | 79.3만 |
|---|
| 2026.05.15 | ₩71,736 | ₩72,830 | ₩71,069 | ₩71,776 | +0.06% | 66.4만 |
|---|
| 2026.05.14 | ₩72,777 | ₩73,418 | ₩71,509 | ₩71,616 | -1.60% | 49.2만 |
|---|
| 2026.05.13 | ₩75,606 | ₩75,833 | ₩69,268 | ₩72,777 | -3.74% | 97.2만 |
|---|
| 2026.05.12 | ₩81,024 | ₩81,344 | ₩76,180 | ₩76,313 | -5.81% | 70.5만 |
|---|
| 2026.05.11 | ₩81,918 | ₩82,011 | ₩79,516 | ₩80,276 | -2.00% | 41.7만 |
|---|
| 2026.05.08 | ₩84,293 | ₩84,520 | ₩81,037 | ₩81,958 | -2.77% | 39.4만 |
|---|
| 2026.05.07 | ₩85,974 | ₩88,069 | ₩84,653 | ₩84,653 | -1.54% | 30.7만 |
|---|
| 2026.05.06 | ₩88,630 | ₩88,883 | ₩85,240 | ₩85,681 | -3.33% | 36.4만 |
|---|
| 2026.05.05 | ₩86,935 | ₩88,269 | ₩86,294 | ₩87,989 | +1.21% | 36.6만 |
|---|
| 2026.05.04 | ₩86,268 | ₩87,802 | ₩85,907 | ₩86,681 | +0.48% | 58.9만 |
|---|
| 2026.05.01 | ₩89,670 | ₩91,578 | ₩85,534 | ₩87,108 | -2.86% | 84.9만 |
|---|
| 2026.04.30 | ₩88,216 | ₩89,443 | ₩87,042 | ₩89,257 | +1.18% | 43.3만 |
|---|
| 2026.04.29 | ₩88,630 | ₩90,177 | ₩87,562 | ₩88,309 | -0.36% | 31.3만 |
|---|
| 2026.04.28 | ₩89,163 | ₩91,272 | ₩89,030 | ₩89,323 | +0.18% | 45.3만 |
|---|
| 2026.04.27 | ₩87,749 | ₩90,151 | ₩87,749 | ₩88,309 | +0.64% | 48.5만 |
|---|
| 2026.04.24 | ₩88,203 | ₩90,017 | ₩87,122 | ₩87,909 | -0.33% | 39만 |
|---|
| 2026.04.23 | ₩89,737 | ₩90,084 | ₩86,428 | ₩88,429 | -1.46% | 59.9만 |
|---|
| 2026.04.22 | ₩91,018 | ₩91,445 | ₩89,323 | ₩90,151 | -0.95% | 27만 |
|---|
| 2026.04.21 | ₩90,938 | ₩92,392 | ₩90,084 | ₩91,125 | +0.21% | 42.4만 |
|---|
| 2026.04.20 | ₩90,551 | ₩91,365 | ₩90,031 | ₩90,938 | +0.43% | 29.4만 |
|---|
| 2026.04.17 | ₩92,005 | ₩92,886 | ₩89,443 | ₩90,805 | -1.31% | 87.5만 |
|---|
| 2026.04.16 | ₩91,151 | ₩92,566 | ₩88,816 | ₩90,898 | -0.28% | 45.6만 |
|---|
| 2026.04.15 | ₩90,057 | ₩91,485 | ₩88,710 | ₩91,125 | +1.19% | 40만 |
|---|
| 2026.04.14 | ₩88,750 | ₩90,564 | ₩88,189 | ₩90,137 | +1.56% | 40.6만 |
|---|
| 2026.04.13 | ₩87,162 | ₩89,097 | ₩86,348 | ₩88,883 | +1.97% | 39.6만 |
|---|
| 2026.04.10 | ₩89,083 | ₩90,324 | ₩85,867 | ₩87,228 | -2.08% | 51.7만 |
|---|
| 2026.04.09 | ₩88,603 | ₩89,043 | ₩86,721 | ₩88,950 | +0.39% | 51.9만 |
|---|
| 2026.04.08 | ₩89,537 | ₩90,297 | ₩88,336 | ₩89,070 | -0.52% | 59.4만 |
|---|
| 2026.04.07 | ₩87,415 | ₩88,536 | ₩86,868 | ₩87,802 | +0.44% | 49.5만 |
|---|
| 2026.04.06 | ₩88,176 | ₩89,323 | ₩87,402 | ₩88,816 | +0.73% | 25.8만 |
|---|
| 2026.04.02 | ₩86,121 | ₩88,976 | ₩85,947 | ₩88,816 | +3.13% | 38.5만 |
|---|
| 2026.04.01 | ₩87,629 | ₩88,549 | ₩86,508 | ₩86,775 | -0.97% | 39만 |
|---|
| 2026.03.31 | ₩88,002 | ₩88,122 | ₩86,188 | ₩87,068 | -1.06% | 54.8만 |
|---|
| 2026.03.30 | ₩86,721 | ₩88,576 | ₩86,308 | ₩87,055 | +0.38% | 43.8만 |
|---|
| 2026.03.27 | ₩86,575 | ₩89,243 | ₩84,400 | ₩86,027 | -0.63% | 59.2만 |
|---|
| 2026.03.26 | ₩86,908 | ₩89,830 | ₩86,388 | ₩87,135 | +0.26% | 41.6만 |
|---|
| 2026.03.25 | ₩88,122 | ₩88,443 | ₩86,388 | ₩87,188 | -1.06% | 44만 |
|---|
| 2026.03.24 | ₩87,455 | ₩87,936 | ₩85,961 | ₩87,148 | -0.35% | 38.8만 |
|---|
| 2026.03.23 | ₩90,818 | ₩92,486 | ₩88,483 | ₩88,509 | -2.54% | 56.8만 |
|---|
| 2026.03.20 | ₩86,935 | ₩89,230 | ₩85,987 | ₩89,083 | +2.47% | 116만 |
|---|
| 2026.03.19 | ₩85,467 | ₩88,256 | ₩85,467 | ₩86,935 | +1.72% | 50.9만 |
|---|
| 2026.03.18 | ₩86,268 | ₩87,816 | ₩86,054 | ₩86,068 | -0.23% | 48.8만 |
|---|
| 2026.03.17 | ₩89,710 | ₩90,858 | ₩86,348 | ₩87,162 | -2.84% | 69.7만 |
|---|
| 2026.03.16 | ₩90,458 | ₩91,298 | ₩88,843 | ₩89,016 | -1.59% | 50.4만 |
|---|
| 2026.03.13 | ₩93,900 | ₩95,088 | ₩89,257 | ₩89,897 | -4.26% | 43.5만 |
|---|
| 2026.03.12 | ₩93,153 | ₩94,568 | ₩92,579 | ₩92,980 | -0.19% | 54.3만 |
|---|
| 2026.03.11 | ₩93,140 | ₩94,581 | ₩92,486 | ₩93,447 | +0.33% | 43.6만 |
|---|
| 2026.03.10 | ₩95,675 | ₩95,875 | ₩92,366 | ₩93,740 | -2.02% | 53.6만 |
|---|
| 2026.03.09 | ₩95,608 | ₩96,382 | ₩93,500 | ₩95,915 | +0.32% | 40.7만 |
|---|
| 2026.03.06 | ₩96,889 | ₩96,889 | ₩94,194 | ₩95,942 | -0.98% | 38.4만 |
|---|
| 2026.03.05 | ₩96,609 | ₩99,411 | ₩96,035 | ₩99,171 | +2.65% | 58만 |
|---|
| 2026.03.04 | ₩98,864 | ₩99,798 | ₩97,263 | ₩97,343 | -1.54% | 59만 |
|---|
| 2026.03.03 | ₩96,596 | ₩99,345 | ₩95,502 | ₩98,544 | +2.02% | 46.8만 |
|---|
| 2026.03.02 | ₩96,809 | ₩99,385 | ₩96,396 | ₩98,451 | +1.70% | 37.7만 |
|---|
| 2026.02.27 | ₩95,475 | ₩97,423 | ₩93,407 | ₩97,116 | +1.72% | 46만 |
|---|
| 2026.02.26 | ₩94,701 | ₩98,077 | ₩93,593 | ₩97,543 | +3.00% | 37.4만 |
|---|
| 2026.02.25 | ₩94,274 | ₩94,514 | ₩92,526 | ₩94,060 | -0.23% | 47.1만 |
|---|
| 2026.02.24 | ₩92,619 | ₩95,048 | ₩92,072 | ₩93,660 | +1.12% | 42.3만 |
|---|
| 2026.02.23 | ₩93,153 | ₩93,540 | ₩91,445 | ₩92,619 | -0.57% | 60.6만 |
|---|
| 2026.02.20 | ₩93,433 | ₩95,021 | ₩90,524 | ₩93,620 | +0.20% | 44.9만 |
|---|
| 2026.02.19 | ₩93,140 | ₩94,634 | ₩92,699 | ₩93,500 | +0.39% | 48.4만 |
|---|
| 2026.02.18 | ₩91,085 | ₩94,181 | ₩91,085 | ₩93,754 | +2.93% | 59.8만 |
|---|
| 2026.02.17 | ₩88,923 | ₩92,419 | ₩88,429 | ₩91,699 | +3.12% | 81.8만 |
|---|
| 2026.02.13 | ₩89,991 | ₩92,406 | ₩87,535 | ₩89,123 | -0.96% | 94.9만 |
|---|
| 2026.02.12 | ₩95,875 | ₩98,184 | ₩88,856 | ₩89,577 | -6.57% | 69.4만 |
|---|
| 2026.02.11 | ₩102,200 | ₩102,774 | ₩94,901 | ₩95,702 | -6.36% | 48.4만 |
|---|
| 2026.02.10 | ₩104,829 | ₩105,403 | ₩100,973 | ₩101,613 | -3.07% | 51.1만 |
|---|
| 2026.02.09 | ₩107,338 | ₩109,352 | ₩104,335 | ₩104,535 | -2.61% | 77.4만 |
|---|
| 2026.02.06 | ₩96,943 | ₩107,551 | ₩94,661 | ₩106,470 | +9.83% | 94.1만 |
|---|
| 2026.02.05 | ₩93,740 | ₩95,328 | ₩93,553 | ₩94,514 | +0.83% | 58.4만 |
|---|
| 2026.02.04 | ₩93,820 | ₩95,568 | ₩93,153 | ₩93,527 | -0.31% | 40.5만 |
|---|
| 2026.02.03 | ₩97,263 | ₩98,437 | ₩92,072 | ₩93,300 | -4.07% | 38만 |
|---|
| 2026.02.02 | ₩96,249 | ₩98,838 | ₩95,448 | ₩98,290 | +2.12% | 59.8만 |
|---|
| 2026.01.30 | ₩94,527 | ₩96,409 | ₩94,367 | ₩95,902 | +1.45% | 52.5만 |
|---|
| 2026.01.29 | ₩98,637 | ₩99,158 | ₩94,341 | ₩95,395 | -3.29% | 41.2만 |
|---|
| 2026.01.28 | ₩99,358 | ₩99,371 | ₩97,330 | ₩98,064 | -1.30% | 19.2만 |
|---|
| 2026.01.27 | ₩100,092 | ₩100,919 | ₩98,344 | ₩99,638 | -0.45% | 21.6만 |
|---|
| 2026.01.26 | ₩100,252 | ₩102,654 | ₩99,692 | ₩100,492 | +0.24% | 41.4만 |
|---|
| 2026.01.23 | ₩100,399 | ₩101,693 | ₩98,931 | ₩99,091 | -1.30% | 22만 |
|---|
| 2026.01.22 | ₩100,185 | ₩101,426 | ₩100,185 | ₩100,759 | +0.57% | 20.8만 |
|---|
| 2026.01.21 | ₩98,411 | ₩100,506 | ₩97,610 | ₩99,985 | +1.60% | 28.1만 |
|---|
| 2026.01.20 | ₩98,290 | ₩99,678 | ₩97,503 | ₩97,930 | -0.37% | 22.8만 |
|---|
| 2026.01.16 | ₩99,171 | ₩99,998 | ₩98,624 | ₩99,518 | +0.35% | 30.9만 |
|---|
| 2026.01.15 | ₩96,863 | ₩99,692 | ₩96,436 | ₩99,211 | +2.42% | 30.7만 |
|---|
| 2026.01.14 | ₩97,316 | ₩97,743 | ₩96,302 | ₩96,422 | -0.92% | 33.9만 |
|---|
| 2026.01.13 | ₩99,144 | ₩100,052 | ₩97,116 | ₩97,316 | -1.84% | 32.4만 |
|---|
| 2026.01.12 | ₩99,144 | ₩101,013 | ₩98,717 | ₩99,224 | +0.08% | 42.5만 |
|---|
| 2026.01.09 | ₩99,812 | ₩102,080 | ₩98,971 | ₩99,531 | -0.28% | 38.4만 |
|---|
| 2026.01.08 | ₩97,343 | ₩100,772 | ₩97,290 | ₩100,105 | +2.84% | 30.2만 |
|---|
| 2026.01.07 | ₩97,930 | ₩99,051 | ₩97,196 | ₩97,984 | +0.05% | 24.6만 |
|---|
| 2026.01.06 | ₩97,583 | ₩98,397 | ₩96,516 | ₩98,050 | +0.48% | 26.1만 |
|---|
| 2026.01.05 | ₩93,287 | ₩99,758 | ₩92,926 | ₩98,397 | +5.48% | 46.5만 |
|---|
| 2026.01.02 | ₩92,646 | ₩94,674 | ₩91,405 | ₩93,607 | +1.04% | 42.3만 |
|---|
| 2025.12.31 | ₩93,660 | ₩93,767 | ₩92,606 | ₩92,686 | -1.04% | 27만 |
|---|
| 2025.12.30 | ₩94,928 | ₩95,061 | ₩93,647 | ₩93,767 | -1.22% | 18.9만 |
|---|
| 2025.12.29 | ₩95,208 | ₩96,449 | ₩94,381 | ₩95,035 | -0.18% | 40.2만 |
|---|
| 2025.12.26 | ₩95,702 | ₩96,769 | ₩94,434 | ₩95,208 | -0.52% | 36.2만 |
|---|
| 2025.12.24 | ₩96,249 | ₩96,876 | ₩95,435 | ₩95,768 | -0.50% | 18.1만 |
|---|
| 2025.12.23 | ₩96,743 | ₩97,383 | ₩95,568 | ₩96,249 | -0.51% | 41.2만 |
|---|
| 2025.12.22 | ₩96,356 | ₩98,130 | ₩96,356 | ₩97,196 | +0.87% | 48.4만 |
|---|
| 2025.12.19 | ₩97,196 | ₩98,557 | ₩96,049 | ₩96,102 | -1.13% | 105.7만 |
|---|
| 2025.12.18 | ₩98,597 | ₩99,238 | ₩97,263 | ₩97,797 | -0.81% | 49.7만 |
|---|
| 2025.12.17 | ₩98,357 | ₩100,092 | ₩98,130 | ₩98,330 | -0.03% | 38.4만 |
|---|
| 2025.12.16 | ₩99,638 | ₩99,838 | ₩97,877 | ₩99,011 | -0.63% | 53.9만 |
|---|
| 2025.12.15 | ₩99,571 | ₩102,067 | ₩97,797 | ₩99,651 | +0.08% | 60.1만 |
|---|
| 2025.12.12 | ₩98,504 | ₩100,492 | ₩97,677 | ₩98,250 | -0.26% | 78.6만 |
|---|
| 2025.12.11 | ₩95,542 | ₩98,904 | ₩95,155 | ₩97,997 | +2.57% | 44.2만 |
|---|
| 2025.12.10 | ₩94,661 | ₩95,862 | ₩94,181 | ₩95,181 | +0.55% | 46.7만 |
|---|
| 2025.12.09 | ₩96,169 | ₩96,649 | ₩93,834 | ₩94,634 | -1.60% | 33.7만 |
|---|
| 2025.12.08 | ₩97,703 | ₩98,077 | ₩95,742 | ₩96,035 | -1.71% | 34.7만 |
|---|
| 2025.12.05 | ₩98,184 | ₩98,504 | ₩97,423 | ₩97,703 | -0.49% | 35.8만 |
|---|
| 2025.12.04 | ₩98,797 | ₩100,279 | ₩98,330 | ₩99,078 | +0.28% | 37.7만 |
|---|
| 2025.12.03 | ₩98,024 | ₩99,184 | ₩97,503 | ₩98,451 | +0.44% | 34.8만 |
|---|
| 2025.12.02 | ₩97,757 | ₩98,451 | ₩96,556 | ₩97,703 | -0.05% | 41.4만 |
|---|
| 2025.12.01 | ₩96,249 | ₩97,850 | ₩96,035 | ₩97,570 | +1.37% | 67.9만 |
|---|
| 2025.11.28 | ₩96,569 | ₩96,929 | ₩96,129 | ₩96,476 | -0.10% | 29.4만 |
|---|
| 2025.11.26 | ₩96,009 | ₩97,156 | ₩95,902 | ₩96,836 | +0.86% | 32만 |
|---|
| 2025.11.25 | ₩94,995 | ₩97,343 | ₩94,995 | ₩96,609 | +1.70% | 46.3만 |
|---|
| 2025.11.24 | ₩93,887 | ₩95,381 | ₩92,993 | ₩94,474 | +0.63% | 52만 |
|---|
| 2025.11.21 | ₩91,645 | ₩94,701 | ₩91,365 | ₩94,247 | +2.84% | 36.8만 |
|---|
| 2025.11.20 | ₩91,659 | ₩92,553 | ₩90,431 | ₩91,498 | -0.17% | 33.6만 |
|---|
| 2025.11.19 | ₩91,872 | ₩91,899 | ₩90,551 | ₩90,991 | -0.96% | 26.9만 |
|---|
| 2025.11.18 | ₩91,792 | ₩92,432 | ₩90,431 | ₩91,752 | -0.04% | 45만 |
|---|
| 2025.11.17 | ₩93,673 | ₩95,875 | ₩91,619 | ₩91,925 | -1.87% | 49만 |
|---|
| 2025.11.14 | ₩93,220 | ₩94,060 | ₩91,458 | ₩93,327 | +0.11% | 38.3만 |
|---|
| 2025.11.13 | ₩93,460 | ₩94,568 | ₩92,673 | ₩93,313 | -0.16% | 35.2만 |
|---|
| 2025.11.12 | ₩94,421 | ₩95,288 | ₩93,006 | ₩93,687 | -0.78% | 30.5만 |
|---|
| 2025.11.11 | ₩94,648 | ₩95,408 | ₩93,620 | ₩94,674 | +0.03% | 30.4만 |
|---|
| 2025.11.10 | ₩94,581 | ₩95,155 | ₩93,367 | ₩94,461 | -0.13% | 30.9만 |
|---|
| 2025.11.07 | ₩95,155 | ₩96,075 | ₩93,473 | ₩94,167 | -1.04% | 32.3만 |
|---|
| 2025.11.06 | ₩97,850 | ₩97,850 | ₩94,741 | ₩95,035 | -2.88% | 35.5만 |
|---|
| 2025.11.05 | ₩95,995 | ₩98,584 | ₩95,795 | ₩98,290 | +2.39% | 36.1만 |
|---|
| 2025.11.04 | ₩96,022 | ₩97,476 | ₩95,462 | ₩95,675 | -0.36% | 47.7만 |
|---|
| 2025.11.03 | ₩94,848 | ₩96,943 | ₩93,540 | ₩96,169 | +1.39% | 55.8만 |
|---|
| 2025.10.31 | ₩90,324 | ₩94,981 | ₩86,788 | ₩94,487 | +4.61% | 112.9만 |
|---|
| 2025.10.30 | ₩87,282 | ₩89,857 | ₩86,721 | ₩89,163 | +2.16% | 91만 |
|---|
| 2025.10.29 | ₩89,617 | ₩89,924 | ₩86,868 | ₩87,282 | -2.61% | 33.6만 |
|---|
| 2025.10.28 | ₩90,111 | ₩90,845 | ₩89,644 | ₩89,964 | -0.16% | 21.6만 |
|---|
| 2025.10.27 | ₩92,473 | ₩92,659 | ₩90,284 | ₩90,431 | -2.21% | 36.3만 |
|---|
| 2025.10.24 | ₩92,312 | ₩92,739 | ₩91,819 | ₩92,486 | +0.19% | 23.8만 |
|---|
| 2025.10.23 | ₩92,259 | ₩92,739 | ₩91,538 | ₩92,019 | -0.26% | 20.1만 |
|---|
| 2025.10.22 | ₩93,300 | ₩93,967 | ₩92,179 | ₩92,259 | -1.12% | 26.8만 |
|---|
| 2025.10.21 | ₩92,112 | ₩93,353 | ₩90,858 | ₩93,300 | +1.29% | 23.8만 |
|---|
| 2025.10.20 | ₩90,338 | ₩92,219 | ₩90,044 | ₩92,152 | +2.01% | 27.1만 |
|---|
| 2025.10.17 | ₩90,724 | ₩91,018 | ₩88,976 | ₩90,071 | -0.72% | 37.9만 |
|---|
| 2025.10.16 | ₩89,577 | ₩91,192 | ₩88,336 | ₩91,071 | +1.67% | 54.7만 |
|---|
| 2025.10.15 | ₩89,190 | ₩90,324 | ₩88,750 | ₩89,710 | +0.58% | 34.7만 |
|---|
| 2025.10.14 | ₩87,375 | ₩89,377 | ₩87,162 | ₩89,310 | +2.21% | 29.5만 |
|---|
| 2025.10.13 | ₩87,535 | ₩87,922 | ₩86,735 | ₩87,882 | +0.40% | 31.4만 |
|---|
| 2025.10.10 | ₩87,522 | ₩87,789 | ₩85,921 | ₩87,095 | -0.49% | 32만 |
|---|