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 | ₩93,421 | ₩93,888 | ₩92,647 | ₩93,167 | -0.27% | 37.3만 |
| 2026.10.08 | ₩91,712 | ₩93,554 | ₩91,098 | ₩93,127 | +1.54% | 89만 |
| 2026.10.07 | ₩91,966 | ₩93,287 | ₩91,165 | ₩92,019 | +0.06% | 76.5만 |
| 2026.10.06 | ₩92,260 | ₩92,687 | ₩91,459 | ₩92,326 | +0.07% | 42.8만 |
| 2026.10.05 | ₩89,310 | ₩92,139 | ₩89,310 | ₩91,752 | +2.73% | 64.5만 |
| 2026.10.02 | ₩93,647 | ₩94,315 | ₩89,804 | ₩89,817 | -4.09% | 58.2만 |
| 2026.10.01 | ₩88,109 | ₩94,248 | ₩88,109 | ₩93,287 | +5.88% | 94.3만 |
| 2026.09.30 | ₩86,588 | ₩88,149 | ₩86,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,308 |
| +0.83% |
| 67.8만 |
| 2026.09.29 | ₩85,226 | ₩87,095 | ₩84,813 | ₩86,120 | +1.05% | 78.4만 |
|---|
| 2026.09.28 | ₩85,026 | ₩86,334 | ₩83,478 | ₩85,880 | +1.00% | 70.1만 |
|---|
| 2026.09.25 | ₩85,573 | ₩86,761 | ₩85,306 | ₩85,653 | +0.09% | 57.3만 |
|---|
| 2026.09.24 | ₩87,775 | ₩88,136 | ₩85,573 | ₩86,027 | -1.99% | 39.8만 |
|---|
| 2026.09.23 | ₩88,403 | ₩88,483 | ₩87,241 | ₩87,295 | -1.25% | 36.3만 |
|---|
| 2026.09.22 | ₩90,778 | ₩90,912 | ₩87,669 | ₩88,376 | -2.65% | 42.6만 |
|---|
| 2026.09.21 | ₩91,219 | ₩91,245 | ₩89,577 | ₩89,577 | -1.80% | 57.2만 |
|---|
| 2026.09.18 | ₩90,751 | ₩91,592 | ₩88,643 | ₩91,152 | +0.44% | 134.7만 |
|---|
| 2026.09.17 | ₩91,525 | ₩93,274 | ₩90,711 | ₩91,005 | -0.57% | 37.6만 |
|---|
| 2026.09.16 | ₩89,390 | ₩91,766 | ₩89,257 | ₩90,765 | +1.54% | 64.7만 |
|---|
| 2026.09.15 | ₩91,299 | ₩91,432 | ₩89,710 | ₩89,871 | -1.56% | 94.1만 |
|---|
| 2026.09.14 | ₩90,872 | ₩93,701 | ₩90,872 | ₩92,340 | +1.62% | 47.6만 |
|---|
| 2026.09.11 | ₩90,191 | ₩90,458 | ₩89,390 | ₩89,697 | -0.55% | 46.5만 |
|---|
| 2026.09.10 | ₩90,057 | ₩91,138 | ₩89,457 | ₩89,857 | -0.22% | 32.3만 |
|---|
| 2026.09.09 | ₩90,084 | ₩90,111 | ₩88,830 | ₩90,044 | -0.04% | 40.9만 |
|---|
| 2026.09.08 | ₩90,324 | ₩90,898 | ₩88,496 | ₩90,578 | +0.28% | 45.3만 |
|---|
| 2026.09.04 | ₩91,686 | ₩92,607 | ₩89,710 | ₩91,219 | -0.51% | 41.1만 |
|---|
| 2026.09.03 | ₩94,315 | ₩95,249 | ₩92,793 | ₩93,487 | -0.88% | 29.8만 |
|---|
| 2026.09.02 | ₩94,008 | ₩94,395 | ₩92,433 | ₩93,461 | -0.58% | 43.6만 |
|---|
| 2026.09.01 | ₩94,702 | ₩95,209 | ₩92,393 | ₩93,821 | -0.93% | 38.3만 |
|---|
| 2026.08.31 | ₩94,942 | ₩95,743 | ₩94,502 | ₩94,769 | -0.18% | 31.4만 |
|---|
| 2026.08.28 | ₩94,809 | ₩95,983 | ₩94,528 | ₩95,463 | +0.69% | 29.2만 |
|---|
| 2026.08.27 | ₩93,874 | ₩95,503 | ₩93,287 | ₩94,955 | +1.15% | 30.2만 |
|---|
| 2026.08.26 | ₩93,581 | ₩94,315 | ₩91,752 | ₩93,874 | +0.31% | 35.6만 |
|---|
| 2026.08.25 | ₩93,848 | ₩95,276 | ₩91,792 | ₩93,581 | -0.28% | 36.8만 |
|---|
| 2026.08.24 | ₩93,954 | ₩95,356 | ₩93,954 | ₩94,462 | +0.54% | 41.6만 |
|---|
| 2026.08.21 | ₩92,460 | ₩93,928 | ₩91,752 | ₩93,701 | +1.34% | 37.2만 |
|---|
| 2026.08.20 | ₩92,219 | ₩93,808 | ₩92,046 | ₩92,593 | +0.41% | 29.5만 |
|---|
| 2026.08.19 | ₩90,418 | ₩93,794 | ₩90,284 | ₩93,300 | +3.19% | 39.1만 |
|---|
| 2026.08.18 | ₩89,470 | ₩92,953 | ₩89,297 | ₩90,097 | +0.70% | 38.1만 |
|---|
| 2026.08.17 | ₩89,470 | ₩89,470 | ₩87,949 | ₩88,336 | -1.27% | 41.4만 |
|---|
| 2026.08.14 | ₩91,299 | ₩91,419 | ₩89,283 | ₩89,550 | -1.91% | 26.4만 |
|---|
| 2026.08.13 | ₩91,259 | ₩91,485 | ₩89,123 | ₩91,032 | -0.25% | 39.1만 |
|---|
| 2026.08.12 | ₩89,871 | ₩91,125 | ₩88,696 | ₩90,271 | +0.45% | 40만 |
|---|
| 2026.08.11 | ₩89,444 | ₩92,233 | ₩88,096 | ₩91,219 | +1.98% | 36.7만 |
|---|
| 2026.08.10 | ₩88,429 | ₩90,151 | ₩87,108 | ₩90,111 | +1.90% | 41만 |
|---|
| 2026.08.07 | ₩87,895 | ₩90,271 | ₩87,855 | ₩89,137 | +1.41% | 29.5만 |
|---|
| 2026.08.06 | ₩89,270 | ₩89,337 | ₩87,095 | ₩88,363 | -1.02% | 41만 |
|---|
| 2026.08.05 | ₩91,352 | ₩91,352 | ₩88,830 | ₩89,270 | -2.28% | 43.3만 |
|---|
| 2026.08.04 | ₩90,658 | ₩91,365 | ₩89,897 | ₩90,538 | -0.13% | 34.8만 |
|---|
| 2026.08.03 | ₩89,884 | ₩92,807 | ₩89,764 | ₩91,112 | +1.37% | 58.5만 |
|---|
| 2026.07.31 | ₩87,522 | ₩91,686 | ₩86,534 | ₩89,217 | +1.94% | 127만 |
|---|
| 2026.07.30 | ₩86,961 | ₩86,988 | ₩83,932 | ₩86,174 | -0.91% | 77.5만 |
|---|
| 2026.07.29 | ₩86,548 | ₩89,670 | ₩86,548 | ₩87,882 | +1.54% | 67.2만 |
|---|
| 2026.07.28 | ₩85,133 | ₩88,122 | ₩85,133 | ₩86,748 | +1.90% | 56.7만 |
|---|
| 2026.07.27 | ₩82,998 | ₩84,452 | ₩82,824 | ₩83,758 | +0.92% | 53만 |
|---|
| 2026.07.24 | ₩80,982 | ₩82,530 | ₩80,876 | ₩81,997 | +1.25% | 48.8만 |
|---|
| 2026.07.23 | ₩80,275 | ₩81,449 | ₩79,648 | ₩80,048 | -0.28% | 32.5만 |
|---|
| 2026.07.22 | ₩81,089 | ₩82,357 | ₩80,035 | ₩81,036 | -0.07% | 51.4만 |
|---|
| 2026.07.21 | ₩82,077 | ₩82,904 | ₩80,916 | ₩80,956 | -1.37% | 67.1만 |
|---|
| 2026.07.20 | ₩83,531 | ₩85,013 | ₩81,863 | ₩83,651 | +0.14% | 103.9만 |
|---|
| 2026.07.17 | ₩85,600 | ₩87,508 | ₩83,812 | ₩83,918 | -1.96% | 41.7만 |
|---|
| 2026.07.16 | ₩84,199 | ₩86,027 | ₩83,491 | ₩85,960 | +2.09% | 53.5만 |
|---|
| 2026.07.15 | ₩82,877 | ₩85,333 | ₩82,597 | ₩82,824 | -0.06% | 37.7만 |
|---|
| 2026.07.14 | ₩83,958 | ₩84,332 | ₩82,010 | ₩82,851 | -1.32% | 52.1만 |
|---|
| 2026.07.13 | ₩83,825 | ₩86,080 | ₩83,825 | ₩84,866 | +1.24% | 47.9만 |
|---|
| 2026.07.10 | ₩83,718 | ₩84,039 | ₩81,970 | ₩82,877 | -1.00% | 39.2만 |
|---|
| 2026.07.09 | ₩80,649 | ₩83,144 | ₩79,154 | ₩82,971 | +2.88% | 49.7만 |
|---|
| 2026.07.08 | ₩83,091 | ₩83,385 | ₩80,595 | ₩81,343 | -2.10% | 48.9만 |
|---|
| 2026.07.07 | ₩82,744 | ₩84,773 | ₩82,397 | ₩82,837 | +0.11% | 67.3만 |
|---|
| 2026.07.06 | ₩81,249 | ₩82,210 | ₩79,648 | ₩81,650 | +0.49% | 38.1만 |
|---|
| 2026.07.02 | ₩80,569 | ₩81,917 | ₩80,115 | ₩81,383 | +1.01% | 50.8만 |
|---|
| 2026.07.01 | ₩79,754 | ₩81,997 | ₩79,061 | ₩79,995 | +0.30% | 72.4만 |
|---|
| 2026.06.30 | ₩79,488 | ₩79,648 | ₩77,646 | ₩78,420 | -1.34% | 52만 |
|---|
| 2026.06.29 | ₩81,249 | ₩81,983 | ₩79,661 | ₩79,674 | -1.94% | 51.5만 |
|---|
| 2026.06.26 | ₩77,272 | ₩81,556 | ₩77,272 | ₩81,183 | +5.06% | 126.5만 |
|---|
| 2026.06.25 | ₩77,326 | ₩78,660 | ₩76,298 | ₩77,406 | +0.10% | 44.4만 |
|---|
| 2026.06.24 | ₩76,445 | ₩78,206 | ₩76,218 | ₩77,326 | +1.15% | 48.8만 |
|---|
| 2026.06.23 | ₩76,044 | ₩77,592 | ₩75,470 | ₩76,538 | +0.65% | 64.2만 |
|---|
| 2026.06.22 | ₩76,031 | ₩76,031 | ₩72,161 | ₩74,563 | -1.93% | 96.1만 |
|---|
| 2026.06.18 | ₩78,113 | ₩78,113 | ₩74,883 | ₩75,924 | -2.80% | 139.8만 |
|---|
| 2026.06.17 | ₩75,711 | ₩77,272 | ₩74,536 | ₩76,084 | +0.49% | 81.9만 |
|---|
| 2026.06.16 | ₩77,713 | ₩77,713 | ₩75,711 | ₩76,525 | -1.53% | 36.1만 |
|---|
| 2026.06.15 | ₩76,311 | ₩77,713 | ₩75,804 | ₩76,391 | +0.10% | 45.1만 |
|---|
| 2026.06.12 | ₩75,564 | ₩77,299 | ₩73,829 | ₩76,178 | +0.81% | 37.7만 |
|---|
| 2026.06.11 | ₩73,402 | ₩76,071 | ₩72,361 | ₩75,564 | +2.95% | 73.4만 |
|---|
| 2026.06.10 | ₩76,672 | ₩77,152 | ₩73,829 | ₩73,896 | -3.62% | 49.4만 |
|---|
| 2026.06.09 | ₩78,353 | ₩80,649 | ₩75,924 | ₩76,378 | -2.52% | 62.8만 |
|---|
| 2026.06.08 | ₩79,501 | ₩80,595 | ₩78,353 | ₩78,393 | -1.39% | 93만 |
|---|
| 2026.06.05 | ₩79,448 | ₩80,529 | ₩78,780 | ₩79,621 | +0.22% | 54.7만 |
|---|
| 2026.06.04 | ₩79,354 | ₩80,408 | ₩78,994 | ₩79,381 | +0.03% | 60.8만 |
|---|
| 2026.06.03 | ₩77,406 | ₩77,859 | ₩75,177 | ₩77,819 | +0.53% | 55만 |
|---|
| 2026.06.02 | ₩79,768 | ₩80,115 | ₩77,232 | ₩77,926 | -2.31% | 69.3만 |
|---|
| 2026.06.01 | ₩77,859 | ₩80,635 | ₩77,232 | ₩80,595 | +3.51% | 68.9만 |
|---|
| 2026.05.29 | ₩77,926 | ₩78,527 | ₩77,192 | ₩77,833 | -0.12% | 81.5만 |
|---|
| 2026.05.28 | ₩76,178 | ₩78,914 | ₩76,178 | ₩77,966 | +2.35% | 44.7만 |
|---|
| 2026.05.27 | ₩76,458 | ₩78,046 | ₩75,697 | ₩76,178 | -0.37% | 51.9만 |
|---|
| 2026.05.26 | ₩76,552 | ₩77,099 | ₩75,457 | ₩76,765 | +0.28% | 36.4만 |
|---|
| 2026.05.22 | ₩76,004 | ₩77,286 | ₩76,004 | ₩77,099 | +1.44% | 37.5만 |
|---|
| 2026.05.21 | ₩76,792 | ₩77,245 | ₩75,404 | ₩76,151 | -0.83% | 35.8만 |
|---|
| 2026.05.20 | ₩75,524 | ₩78,046 | ₩74,496 | ₩77,713 | +2.90% | 77.6만 |
|---|
| 2026.05.19 | ₩76,952 | ₩79,968 | ₩75,991 | ₩76,058 | -1.16% | 60.3만 |
|---|
| 2026.05.18 | ₩71,921 | ₩77,339 | ₩71,921 | ₩76,538 | +6.42% | 79.3만 |
|---|
| 2026.05.15 | ₩71,747 | ₩72,841 | ₩71,080 | ₩71,787 | +0.06% | 66.4만 |
|---|
| 2026.05.14 | ₩72,788 | ₩73,429 | ₩71,520 | ₩71,627 | -1.60% | 49.2만 |
|---|
| 2026.05.13 | ₩75,617 | ₩75,844 | ₩69,278 | ₩72,788 | -3.74% | 97.2만 |
|---|
| 2026.05.12 | ₩81,036 | ₩81,356 | ₩76,191 | ₩76,325 | -5.81% | 70.5만 |
|---|
| 2026.05.11 | ₩81,930 | ₩82,023 | ₩79,528 | ₩80,288 | -2.00% | 41.7만 |
|---|
| 2026.05.08 | ₩84,305 | ₩84,532 | ₩81,049 | ₩81,970 | -2.77% | 39.4만 |
|---|
| 2026.05.07 | ₩85,987 | ₩88,082 | ₩84,666 | ₩84,666 | -1.54% | 30.7만 |
|---|
| 2026.05.06 | ₩88,643 | ₩88,896 | ₩85,253 | ₩85,693 | -3.33% | 36.4만 |
|---|
| 2026.05.05 | ₩86,948 | ₩88,282 | ₩86,307 | ₩88,002 | +1.21% | 36.6만 |
|---|
| 2026.05.04 | ₩86,281 | ₩87,815 | ₩85,920 | ₩86,694 | +0.48% | 58.9만 |
|---|
| 2026.05.01 | ₩89,684 | ₩91,592 | ₩85,547 | ₩87,121 | -2.86% | 84.9만 |
|---|
| 2026.04.30 | ₩88,229 | ₩89,457 | ₩87,055 | ₩89,270 | +1.18% | 43.3만 |
|---|
| 2026.04.29 | ₩88,643 | ₩90,191 | ₩87,575 | ₩88,323 | -0.36% | 31.3만 |
|---|
| 2026.04.28 | ₩89,177 | ₩91,285 | ₩89,043 | ₩89,337 | +0.18% | 45.3만 |
|---|
| 2026.04.27 | ₩87,762 | ₩90,164 | ₩87,762 | ₩88,323 | +0.64% | 48.5만 |
|---|
| 2026.04.24 | ₩88,216 | ₩90,031 | ₩87,135 | ₩87,922 | -0.33% | 39만 |
|---|
| 2026.04.23 | ₩89,751 | ₩90,097 | ₩86,441 | ₩88,443 | -1.46% | 59.9만 |
|---|
| 2026.04.22 | ₩91,032 | ₩91,459 | ₩89,337 | ₩90,164 | -0.95% | 27만 |
|---|
| 2026.04.21 | ₩90,952 | ₩92,406 | ₩90,097 | ₩91,138 | +0.21% | 42.4만 |
|---|
| 2026.04.20 | ₩90,565 | ₩91,379 | ₩90,044 | ₩90,952 | +0.43% | 29.4만 |
|---|
| 2026.04.17 | ₩92,019 | ₩92,900 | ₩89,457 | ₩90,818 | -1.31% | 87.5만 |
|---|
| 2026.04.16 | ₩91,165 | ₩92,580 | ₩88,830 | ₩90,912 | -0.28% | 45.6만 |
|---|
| 2026.04.15 | ₩90,071 | ₩91,499 | ₩88,723 | ₩91,138 | +1.19% | 40만 |
|---|
| 2026.04.14 | ₩88,763 | ₩90,578 | ₩88,202 | ₩90,151 | +1.56% | 40.6만 |
|---|
| 2026.04.13 | ₩87,175 | ₩89,110 | ₩86,361 | ₩88,896 | +1.97% | 39.6만 |
|---|
| 2026.04.10 | ₩89,097 | ₩90,338 | ₩85,880 | ₩87,241 | -2.08% | 51.7만 |
|---|
| 2026.04.09 | ₩88,616 | ₩89,057 | ₩86,734 | ₩88,963 | +0.39% | 51.9만 |
|---|
| 2026.04.08 | ₩89,550 | ₩90,311 | ₩88,349 | ₩89,083 | -0.52% | 59.4만 |
|---|
| 2026.04.07 | ₩87,428 | ₩88,549 | ₩86,881 | ₩87,815 | +0.44% | 49.5만 |
|---|
| 2026.04.06 | ₩88,189 | ₩89,337 | ₩87,415 | ₩88,830 | +0.73% | 25.8만 |
|---|
| 2026.04.02 | ₩86,134 | ₩88,990 | ₩85,960 | ₩88,830 | +3.13% | 38.5만 |
|---|
| 2026.04.01 | ₩87,642 | ₩88,563 | ₩86,521 | ₩86,788 | -0.97% | 39만 |
|---|
| 2026.03.31 | ₩88,016 | ₩88,136 | ₩86,201 | ₩87,081 | -1.06% | 54.8만 |
|---|
| 2026.03.30 | ₩86,734 | ₩88,589 | ₩86,321 | ₩87,068 | +0.38% | 43.8만 |
|---|
| 2026.03.27 | ₩86,588 | ₩89,257 | ₩84,412 | ₩86,040 | -0.63% | 59.2만 |
|---|
| 2026.03.26 | ₩86,921 | ₩89,844 | ₩86,401 | ₩87,148 | +0.26% | 41.6만 |
|---|
| 2026.03.25 | ₩88,136 | ₩88,456 | ₩86,401 | ₩87,201 | -1.06% | 44만 |
|---|
| 2026.03.24 | ₩87,468 | ₩87,949 | ₩85,974 | ₩87,161 | -0.35% | 38.8만 |
|---|
| 2026.03.23 | ₩90,832 | ₩92,500 | ₩88,496 | ₩88,523 | -2.54% | 56.8만 |
|---|
| 2026.03.20 | ₩86,948 | ₩89,243 | ₩86,000 | ₩89,097 | +2.47% | 116만 |
|---|
| 2026.03.19 | ₩85,480 | ₩88,269 | ₩85,480 | ₩86,948 | +1.72% | 50.9만 |
|---|
| 2026.03.18 | ₩86,281 | ₩87,829 | ₩86,067 | ₩86,080 | -0.23% | 48.8만 |
|---|
| 2026.03.17 | ₩89,724 | ₩90,872 | ₩86,361 | ₩87,175 | -2.84% | 69.7만 |
|---|
| 2026.03.16 | ₩90,471 | ₩91,312 | ₩88,856 | ₩89,030 | -1.59% | 50.4만 |
|---|
| 2026.03.13 | ₩93,914 | ₩95,102 | ₩89,270 | ₩89,911 | -4.26% | 43.5만 |
|---|
| 2026.03.12 | ₩93,167 | ₩94,582 | ₩92,593 | ₩92,994 | -0.19% | 54.3만 |
|---|
| 2026.03.11 | ₩93,154 | ₩94,595 | ₩92,500 | ₩93,461 | +0.33% | 43.6만 |
|---|
| 2026.03.10 | ₩95,689 | ₩95,890 | ₩92,380 | ₩93,754 | -2.02% | 53.6만 |
|---|
| 2026.03.09 | ₩95,623 | ₩96,397 | ₩93,514 | ₩95,930 | +0.32% | 40.7만 |
|---|
| 2026.03.06 | ₩96,904 | ₩96,904 | ₩94,208 | ₩95,956 | -0.98% | 38.4만 |
|---|
| 2026.03.05 | ₩96,624 | ₩99,426 | ₩96,050 | ₩99,186 | +2.65% | 58만 |
|---|
| 2026.03.04 | ₩98,879 | ₩99,813 | ₩97,278 | ₩97,358 | -1.54% | 59만 |
|---|
| 2026.03.03 | ₩96,610 | ₩99,359 | ₩95,516 | ₩98,559 | +2.02% | 46.8만 |
|---|
| 2026.03.02 | ₩96,824 | ₩99,400 | ₩96,410 | ₩98,465 | +1.70% | 37.7만 |
|---|
| 2026.02.27 | ₩95,489 | ₩97,438 | ₩93,421 | ₩97,131 | +1.72% | 46만 |
|---|
| 2026.02.26 | ₩94,715 | ₩98,092 | ₩93,607 | ₩97,558 | +3.00% | 37.4만 |
|---|
| 2026.02.25 | ₩94,288 | ₩94,528 | ₩92,540 | ₩94,075 | -0.23% | 47.1만 |
|---|
| 2026.02.24 | ₩92,633 | ₩95,062 | ₩92,086 | ₩93,674 | +1.12% | 42.3만 |
|---|
| 2026.02.23 | ₩93,167 | ₩93,554 | ₩91,459 | ₩92,633 | -0.57% | 60.6만 |
|---|
| 2026.02.20 | ₩93,447 | ₩95,035 | ₩90,538 | ₩93,634 | +0.20% | 44.9만 |
|---|
| 2026.02.19 | ₩93,154 | ₩94,648 | ₩92,713 | ₩93,514 | +0.39% | 48.4만 |
|---|
| 2026.02.18 | ₩91,098 | ₩94,195 | ₩91,098 | ₩93,768 | +2.93% | 59.8만 |
|---|
| 2026.02.17 | ₩88,936 | ₩92,433 | ₩88,443 | ₩91,712 | +3.12% | 81.8만 |
|---|
| 2026.02.13 | ₩90,004 | ₩92,420 | ₩87,548 | ₩89,137 | -0.96% | 94.9만 |
|---|
| 2026.02.12 | ₩95,890 | ₩98,198 | ₩88,870 | ₩89,590 | -6.57% | 69.4만 |
|---|
| 2026.02.11 | ₩102,215 | ₩102,789 | ₩94,915 | ₩95,716 | -6.36% | 48.4만 |
|---|
| 2026.02.10 | ₩104,845 | ₩105,418 | ₩100,988 | ₩101,628 | -3.07% | 51.1만 |
|---|
| 2026.02.09 | ₩107,354 | ₩109,369 | ₩104,351 | ₩104,551 | -2.61% | 77.4만 |
|---|
| 2026.02.06 | ₩96,957 | ₩107,567 | ₩94,675 | ₩106,486 | +9.83% | 94.1만 |
|---|
| 2026.02.05 | ₩93,754 | ₩95,342 | ₩93,567 | ₩94,528 | +0.83% | 58.4만 |
|---|
| 2026.02.04 | ₩93,834 | ₩95,583 | ₩93,167 | ₩93,541 | -0.31% | 40.5만 |
|---|
| 2026.02.03 | ₩97,278 | ₩98,452 | ₩92,086 | ₩93,314 | -4.07% | 38만 |
|---|
| 2026.02.02 | ₩96,263 | ₩98,852 | ₩95,463 | ₩98,305 | +2.12% | 59.8만 |
|---|
| 2026.01.30 | ₩94,542 | ₩96,423 | ₩94,381 | ₩95,916 | +1.45% | 52.5만 |
|---|
| 2026.01.29 | ₩98,652 | ₩99,173 | ₩94,355 | ₩95,409 | -3.29% | 41.2만 |
|---|
| 2026.01.28 | ₩99,373 | ₩99,386 | ₩97,344 | ₩98,078 | -1.30% | 19.2만 |
|---|
| 2026.01.27 | ₩100,107 | ₩100,934 | ₩98,359 | ₩99,653 | -0.45% | 21.6만 |
|---|
| 2026.01.26 | ₩100,267 | ₩102,669 | ₩99,706 | ₩100,507 | +0.24% | 41.4만 |
|---|
| 2026.01.23 | ₩100,414 | ₩101,708 | ₩98,946 | ₩99,106 | -1.30% | 22만 |
|---|
| 2026.01.22 | ₩100,200 | ₩101,441 | ₩100,200 | ₩100,774 | +0.57% | 20.8만 |
|---|
| 2026.01.21 | ₩98,425 | ₩100,521 | ₩97,625 | ₩100,000 | +1.60% | 28.1만 |
|---|
| 2026.01.20 | ₩98,305 | ₩99,693 | ₩97,518 | ₩97,945 | -0.37% | 22.8만 |
|---|
| 2026.01.16 | ₩99,186 | ₩100,013 | ₩98,639 | ₩99,533 | +0.35% | 30.9만 |
|---|
| 2026.01.15 | ₩96,877 | ₩99,706 | ₩96,450 | ₩99,226 | +2.42% | 30.7만 |
|---|
| 2026.01.14 | ₩97,331 | ₩97,758 | ₩96,317 | ₩96,437 | -0.92% | 33.9만 |
|---|
| 2026.01.13 | ₩99,159 | ₩100,067 | ₩97,131 | ₩97,331 | -1.84% | 32.4만 |
|---|
| 2026.01.12 | ₩99,159 | ₩101,028 | ₩98,732 | ₩99,239 | +0.08% | 42.5만 |
|---|
| 2026.01.09 | ₩99,827 | ₩102,095 | ₩98,986 | ₩99,546 | -0.28% | 38.4만 |
|---|
| 2026.01.08 | ₩97,358 | ₩100,787 | ₩97,304 | ₩100,120 | +2.84% | 30.2만 |
|---|
| 2026.01.07 | ₩97,945 | ₩99,066 | ₩97,211 | ₩97,998 | +0.05% | 24.6만 |
|---|
| 2026.01.06 | ₩97,598 | ₩98,412 | ₩96,530 | ₩98,065 | +0.48% | 26.1만 |
|---|
| 2026.01.05 | ₩93,300 | ₩99,773 | ₩92,940 | ₩98,412 | +5.48% | 46.5만 |
|---|
| 2026.01.02 | ₩92,660 | ₩94,688 | ₩91,419 | ₩93,621 | +1.04% | 42.3만 |
|---|
| 2025.12.31 | ₩93,674 | ₩93,781 | ₩92,620 | ₩92,700 | -1.04% | 27만 |
|---|
| 2025.12.30 | ₩94,942 | ₩95,075 | ₩93,661 | ₩93,781 | -1.22% | 18.9만 |
|---|
| 2025.12.29 | ₩95,222 | ₩96,463 | ₩94,395 | ₩95,049 | -0.18% | 40.2만 |
|---|
| 2025.12.26 | ₩95,716 | ₩96,784 | ₩94,448 | ₩95,222 | -0.52% | 36.2만 |
|---|
| 2025.12.24 | ₩96,263 | ₩96,891 | ₩95,449 | ₩95,783 | -0.50% | 18.1만 |
|---|
| 2025.12.23 | ₩96,757 | ₩97,398 | ₩95,583 | ₩96,263 | -0.51% | 41.2만 |
|---|
| 2025.12.22 | ₩96,370 | ₩98,145 | ₩96,370 | ₩97,211 | +0.87% | 48.4만 |
|---|
| 2025.12.19 | ₩97,211 | ₩98,572 | ₩96,063 | ₩96,116 | -1.13% | 105.7만 |
|---|
| 2025.12.18 | ₩98,612 | ₩99,253 | ₩97,278 | ₩97,811 | -0.81% | 49.7만 |
|---|
| 2025.12.17 | ₩98,372 | ₩100,107 | ₩98,145 | ₩98,345 | -0.03% | 38.4만 |
|---|
| 2025.12.16 | ₩99,653 | ₩99,853 | ₩97,891 | ₩99,026 | -0.63% | 53.9만 |
|---|
| 2025.12.15 | ₩99,586 | ₩102,082 | ₩97,811 | ₩99,666 | +0.08% | 60.1만 |
|---|
| 2025.12.12 | ₩98,519 | ₩100,507 | ₩97,691 | ₩98,265 | -0.26% | 78.6만 |
|---|
| 2025.12.11 | ₩95,556 | ₩98,919 | ₩95,169 | ₩98,012 | +2.57% | 44.2만 |
|---|
| 2025.12.10 | ₩94,675 | ₩95,876 | ₩94,195 | ₩95,196 | +0.55% | 46.7만 |
|---|
| 2025.12.09 | ₩96,183 | ₩96,664 | ₩93,848 | ₩94,648 | -1.60% | 33.7만 |
|---|
| 2025.12.08 | ₩97,718 | ₩98,092 | ₩95,756 | ₩96,050 | -1.71% | 34.7만 |
|---|
| 2025.12.05 | ₩98,198 | ₩98,519 | ₩97,438 | ₩97,718 | -0.49% | 35.8만 |
|---|
| 2025.12.04 | ₩98,812 | ₩100,294 | ₩98,345 | ₩99,093 | +0.28% | 37.7만 |
|---|
| 2025.12.03 | ₩98,038 | ₩99,199 | ₩97,518 | ₩98,465 | +0.44% | 34.8만 |
|---|
| 2025.12.02 | ₩97,771 | ₩98,465 | ₩96,570 | ₩97,718 | -0.05% | 41.4만 |
|---|
| 2025.12.01 | ₩96,263 | ₩97,865 | ₩96,050 | ₩97,584 | +1.37% | 67.9만 |
|---|
| 2025.11.28 | ₩96,584 | ₩96,944 | ₩96,143 | ₩96,490 | -0.10% | 29.4만 |
|---|
| 2025.11.26 | ₩96,023 | ₩97,171 | ₩95,916 | ₩96,850 | +0.86% | 32만 |
|---|
| 2025.11.25 | ₩95,009 | ₩97,358 | ₩95,009 | ₩96,624 | +1.70% | 46.3만 |
|---|
| 2025.11.24 | ₩93,901 | ₩95,396 | ₩93,007 | ₩94,488 | +0.63% | 52만 |
|---|
| 2025.11.21 | ₩91,659 | ₩94,715 | ₩91,379 | ₩94,261 | +2.84% | 36.8만 |
|---|
| 2025.11.20 | ₩91,672 | ₩92,566 | ₩90,444 | ₩91,512 | -0.17% | 33.6만 |
|---|
| 2025.11.19 | ₩91,886 | ₩91,913 | ₩90,565 | ₩91,005 | -0.96% | 26.9만 |
|---|
| 2025.11.18 | ₩91,806 | ₩92,446 | ₩90,444 | ₩91,766 | -0.04% | 45만 |
|---|
| 2025.11.17 | ₩93,688 | ₩95,890 | ₩91,632 | ₩91,939 | -1.87% | 49만 |
|---|
| 2025.11.14 | ₩93,234 | ₩94,075 | ₩91,472 | ₩93,341 | +0.11% | 38.3만 |
|---|
| 2025.11.13 | ₩93,474 | ₩94,582 | ₩92,687 | ₩93,327 | -0.16% | 35.2만 |
|---|
| 2025.11.12 | ₩94,435 | ₩95,302 | ₩93,020 | ₩93,701 | -0.78% | 30.5만 |
|---|
| 2025.11.11 | ₩94,662 | ₩95,422 | ₩93,634 | ₩94,688 | +0.03% | 30.4만 |
|---|
| 2025.11.10 | ₩94,595 | ₩95,169 | ₩93,381 | ₩94,475 | -0.13% | 30.9만 |
|---|
| 2025.11.07 | ₩95,169 | ₩96,090 | ₩93,487 | ₩94,181 | -1.04% | 32.3만 |
|---|
| 2025.11.06 | ₩97,865 | ₩97,865 | ₩94,755 | ₩95,049 | -2.88% | 35.5만 |
|---|
| 2025.11.05 | ₩96,010 | ₩98,599 | ₩95,809 | ₩98,305 | +2.39% | 36.1만 |
|---|
| 2025.11.04 | ₩96,036 | ₩97,491 | ₩95,476 | ₩95,689 | -0.36% | 47.7만 |
|---|
| 2025.11.03 | ₩94,862 | ₩96,957 | ₩93,554 | ₩96,183 | +1.39% | 55.8만 |
|---|
| 2025.10.31 | ₩90,338 | ₩94,995 | ₩86,801 | ₩94,502 | +4.61% | 112.9만 |
|---|
| 2025.10.30 | ₩87,295 | ₩89,871 | ₩86,734 | ₩89,177 | +2.16% | 91만 |
|---|
| 2025.10.29 | ₩89,630 | ₩89,937 | ₩86,881 | ₩87,295 | -2.61% | 33.6만 |
|---|
| 2025.10.28 | ₩90,124 | ₩90,858 | ₩89,657 | ₩89,977 | -0.16% | 21.6만 |
|---|
| 2025.10.27 | ₩92,486 | ₩92,673 | ₩90,298 | ₩90,444 | -2.21% | 36.3만 |
|---|
| 2025.10.24 | ₩92,326 | ₩92,753 | ₩91,832 | ₩92,500 | +0.19% | 23.8만 |
|---|
| 2025.10.23 | ₩92,273 | ₩92,753 | ₩91,552 | ₩92,033 | -0.26% | 20.1만 |
|---|
| 2025.10.22 | ₩93,314 | ₩93,981 | ₩92,193 | ₩92,273 | -1.12% | 26.8만 |
|---|
| 2025.10.21 | ₩92,126 | ₩93,367 | ₩90,872 | ₩93,314 | +1.29% | 23.8만 |
|---|
| 2025.10.20 | ₩90,351 | ₩92,233 | ₩90,057 | ₩92,166 | +2.01% | 27.1만 |
|---|
| 2025.10.17 | ₩90,738 | ₩91,032 | ₩88,990 | ₩90,084 | -0.72% | 37.9만 |
|---|
| 2025.10.16 | ₩89,590 | ₩91,205 | ₩88,349 | ₩91,085 | +1.67% | 54.7만 |
|---|
| 2025.10.15 | ₩89,203 | ₩90,338 | ₩88,763 | ₩89,724 | +0.58% | 34.7만 |
|---|
| 2025.10.14 | ₩87,388 | ₩89,390 | ₩87,175 | ₩89,323 | +2.21% | 29.5만 |
|---|
| 2025.10.13 | ₩87,548 | ₩87,935 | ₩86,748 | ₩87,895 | +0.40% | 31.4만 |
|---|
| 2025.10.10 | ₩87,535 | ₩87,802 | ₩85,934 | ₩87,108 | -0.49% | 32만 |
|---|