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 | ₩93,454 | ₩93,921 | ₩92,679 | ₩93,200 | -0.27% | 37.3만 |
| 2026.10.08 | ₩91,745 | ₩93,587 | ₩91,131 | ₩93,160 | +1.54% | 89만 |
| 2026.10.07 | ₩91,998 | ₩93,320 | ₩91,197 | ₩92,052 | +0.06% | 76.5만 |
| 2026.10.06 | ₩92,292 | ₩92,719 | ₩91,491 | ₩92,359 | +0.07% | 42.8만 |
| 2026.10.05 | ₩89,342 | ₩92,172 | ₩89,342 | ₩91,785 | +2.73% | 64.5만 |
| 2026.10.02 | ₩93,680 | ₩94,348 | ₩89,836 | ₩89,849 | -4.09% | 58.2만 |
| 2026.10.01 | ₩88,140 | ₩94,281 | ₩88,140 | ₩93,320 | +5.88% | 94.3만 |
| 2026.09.30 | ₩86,618 | ₩88,180 | ₩86,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,339 |
| +0.83% |
| 67.8만 |
| 2026.09.29 | ₩85,256 | ₩87,125 | ₩84,842 | ₩86,151 | +1.05% | 78.4만 |
|---|
| 2026.09.28 | ₩85,056 | ₩86,364 | ₩83,507 | ₩85,910 | +1.00% | 70.1만 |
|---|
| 2026.09.25 | ₩85,603 | ₩86,792 | ₩85,336 | ₩85,684 | +0.09% | 57.3만 |
|---|
| 2026.09.24 | ₩87,806 | ₩88,167 | ₩85,603 | ₩86,057 | -1.99% | 39.8만 |
|---|
| 2026.09.23 | ₩88,434 | ₩88,514 | ₩87,272 | ₩87,326 | -1.25% | 36.3만 |
|---|
| 2026.09.22 | ₩90,810 | ₩90,944 | ₩87,699 | ₩88,407 | -2.65% | 42.6만 |
|---|
| 2026.09.21 | ₩91,251 | ₩91,277 | ₩89,609 | ₩89,609 | -1.80% | 57.2만 |
|---|
| 2026.09.18 | ₩90,783 | ₩91,624 | ₩88,674 | ₩91,184 | +0.44% | 134.7만 |
|---|
| 2026.09.17 | ₩91,558 | ₩93,307 | ₩90,743 | ₩91,037 | -0.57% | 37.6만 |
|---|
| 2026.09.16 | ₩89,422 | ₩91,798 | ₩89,288 | ₩90,797 | +1.54% | 64.7만 |
|---|
| 2026.09.15 | ₩91,331 | ₩91,464 | ₩89,742 | ₩89,902 | -1.56% | 94.1만 |
|---|
| 2026.09.14 | ₩90,904 | ₩93,734 | ₩90,904 | ₩92,372 | +1.62% | 47.6만 |
|---|
| 2026.09.11 | ₩90,223 | ₩90,490 | ₩89,422 | ₩89,729 | -0.55% | 46.5만 |
|---|
| 2026.09.10 | ₩90,089 | ₩91,171 | ₩89,488 | ₩89,889 | -0.22% | 32.3만 |
|---|
| 2026.09.09 | ₩90,116 | ₩90,143 | ₩88,861 | ₩90,076 | -0.04% | 40.9만 |
|---|
| 2026.09.08 | ₩90,356 | ₩90,930 | ₩88,527 | ₩90,610 | +0.28% | 45.3만 |
|---|
| 2026.09.04 | ₩91,718 | ₩92,639 | ₩89,742 | ₩91,251 | -0.51% | 41.1만 |
|---|
| 2026.09.03 | ₩94,348 | ₩95,283 | ₩92,826 | ₩93,520 | -0.88% | 29.8만 |
|---|
| 2026.09.02 | ₩94,041 | ₩94,428 | ₩92,466 | ₩93,494 | -0.58% | 43.6만 |
|---|
| 2026.09.01 | ₩94,735 | ₩95,242 | ₩92,426 | ₩93,854 | -0.93% | 38.3만 |
|---|
| 2026.08.31 | ₩94,975 | ₩95,776 | ₩94,535 | ₩94,802 | -0.18% | 31.4만 |
|---|
| 2026.08.28 | ₩94,842 | ₩96,017 | ₩94,562 | ₩95,496 | +0.69% | 29.2만 |
|---|
| 2026.08.27 | ₩93,907 | ₩95,536 | ₩93,320 | ₩94,989 | +1.15% | 30.2만 |
|---|
| 2026.08.26 | ₩93,614 | ₩94,348 | ₩91,785 | ₩93,907 | +0.31% | 35.6만 |
|---|
| 2026.08.25 | ₩93,881 | ₩95,309 | ₩91,825 | ₩93,614 | -0.28% | 36.8만 |
|---|
| 2026.08.24 | ₩93,988 | ₩95,389 | ₩93,988 | ₩94,495 | +0.54% | 41.6만 |
|---|
| 2026.08.21 | ₩92,492 | ₩93,961 | ₩91,785 | ₩93,734 | +1.34% | 37.2만 |
|---|
| 2026.08.20 | ₩92,252 | ₩93,841 | ₩92,078 | ₩92,626 | +0.41% | 29.5만 |
|---|
| 2026.08.19 | ₩90,450 | ₩93,827 | ₩90,316 | ₩93,333 | +3.19% | 39.1만 |
|---|
| 2026.08.18 | ₩89,502 | ₩92,986 | ₩89,328 | ₩90,129 | +0.70% | 38.1만 |
|---|
| 2026.08.17 | ₩89,502 | ₩89,502 | ₩87,980 | ₩88,367 | -1.27% | 41.4만 |
|---|
| 2026.08.14 | ₩91,331 | ₩91,451 | ₩89,315 | ₩89,582 | -1.91% | 26.4만 |
|---|
| 2026.08.13 | ₩91,291 | ₩91,518 | ₩89,155 | ₩91,064 | -0.25% | 39.1만 |
|---|
| 2026.08.12 | ₩89,902 | ₩91,157 | ₩88,727 | ₩90,303 | +0.45% | 40만 |
|---|
| 2026.08.11 | ₩89,475 | ₩92,265 | ₩88,127 | ₩91,251 | +1.98% | 36.7만 |
|---|
| 2026.08.10 | ₩88,460 | ₩90,183 | ₩87,139 | ₩90,143 | +1.90% | 41만 |
|---|
| 2026.08.07 | ₩87,926 | ₩90,303 | ₩87,886 | ₩89,168 | +1.41% | 29.5만 |
|---|
| 2026.08.06 | ₩89,301 | ₩89,368 | ₩87,125 | ₩88,394 | -1.02% | 41만 |
|---|
| 2026.08.05 | ₩91,384 | ₩91,384 | ₩88,861 | ₩89,301 | -2.28% | 43.3만 |
|---|
| 2026.08.04 | ₩90,690 | ₩91,398 | ₩89,929 | ₩90,570 | -0.13% | 34.8만 |
|---|
| 2026.08.03 | ₩89,916 | ₩92,839 | ₩89,795 | ₩91,144 | +1.37% | 58.5만 |
|---|
| 2026.07.31 | ₩87,553 | ₩91,718 | ₩86,565 | ₩89,248 | +1.94% | 127만 |
|---|
| 2026.07.30 | ₩86,992 | ₩87,019 | ₩83,961 | ₩86,204 | -0.91% | 77.5만 |
|---|
| 2026.07.29 | ₩86,578 | ₩89,702 | ₩86,578 | ₩87,913 | +1.54% | 67.2만 |
|---|
| 2026.07.28 | ₩85,163 | ₩88,153 | ₩85,163 | ₩86,778 | +1.90% | 56.7만 |
|---|
| 2026.07.27 | ₩83,027 | ₩84,482 | ₩82,853 | ₩83,788 | +0.92% | 53만 |
|---|
| 2026.07.24 | ₩81,011 | ₩82,559 | ₩80,904 | ₩82,025 | +1.25% | 48.8만 |
|---|
| 2026.07.23 | ₩80,303 | ₩81,478 | ₩79,676 | ₩80,076 | -0.28% | 32.5만 |
|---|
| 2026.07.22 | ₩81,118 | ₩82,386 | ₩80,063 | ₩81,064 | -0.07% | 51.4만 |
|---|
| 2026.07.21 | ₩82,106 | ₩82,933 | ₩80,944 | ₩80,984 | -1.37% | 67.1만 |
|---|
| 2026.07.20 | ₩83,561 | ₩85,043 | ₩81,892 | ₩83,681 | +0.14% | 103.9만 |
|---|
| 2026.07.17 | ₩85,630 | ₩87,539 | ₩83,841 | ₩83,948 | -1.96% | 41.7만 |
|---|
| 2026.07.16 | ₩84,228 | ₩86,057 | ₩83,521 | ₩85,991 | +2.09% | 53.5만 |
|---|
| 2026.07.15 | ₩82,907 | ₩85,363 | ₩82,626 | ₩82,853 | -0.06% | 37.7만 |
|---|
| 2026.07.14 | ₩83,988 | ₩84,362 | ₩82,039 | ₩82,880 | -1.32% | 52.1만 |
|---|
| 2026.07.13 | ₩83,854 | ₩86,111 | ₩83,854 | ₩84,896 | +1.24% | 47.9만 |
|---|
| 2026.07.10 | ₩83,748 | ₩84,068 | ₩81,999 | ₩82,907 | -1.00% | 39.2만 |
|---|
| 2026.07.09 | ₩80,677 | ₩83,174 | ₩79,182 | ₩83,000 | +2.88% | 49.7만 |
|---|
| 2026.07.08 | ₩83,120 | ₩83,414 | ₩80,624 | ₩81,371 | -2.10% | 48.9만 |
|---|
| 2026.07.07 | ₩82,773 | ₩84,802 | ₩82,426 | ₩82,867 | +0.11% | 67.3만 |
|---|
| 2026.07.06 | ₩81,278 | ₩82,239 | ₩79,676 | ₩81,678 | +0.49% | 38.1만 |
|---|
| 2026.07.02 | ₩80,597 | ₩81,945 | ₩80,143 | ₩81,411 | +1.01% | 50.8만 |
|---|
| 2026.07.01 | ₩79,783 | ₩82,025 | ₩79,088 | ₩80,023 | +0.30% | 72.4만 |
|---|
| 2026.06.30 | ₩79,516 | ₩79,676 | ₩77,673 | ₩78,448 | -1.34% | 52만 |
|---|
| 2026.06.29 | ₩81,278 | ₩82,012 | ₩79,689 | ₩79,702 | -1.94% | 51.5만 |
|---|
| 2026.06.26 | ₩77,299 | ₩81,585 | ₩77,299 | ₩81,211 | +5.06% | 126.5만 |
|---|
| 2026.06.25 | ₩77,353 | ₩78,688 | ₩76,325 | ₩77,433 | +0.10% | 44.4만 |
|---|
| 2026.06.24 | ₩76,472 | ₩78,234 | ₩76,245 | ₩77,353 | +1.15% | 48.8만 |
|---|
| 2026.06.23 | ₩76,071 | ₩77,620 | ₩75,497 | ₩76,565 | +0.65% | 64.2만 |
|---|
| 2026.06.22 | ₩76,058 | ₩76,058 | ₩72,186 | ₩74,589 | -1.93% | 96.1만 |
|---|
| 2026.06.18 | ₩78,140 | ₩78,140 | ₩74,910 | ₩75,951 | -2.80% | 139.8만 |
|---|
| 2026.06.17 | ₩75,737 | ₩77,299 | ₩74,563 | ₩76,111 | +0.49% | 81.9만 |
|---|
| 2026.06.16 | ₩77,740 | ₩77,740 | ₩75,737 | ₩76,552 | -1.53% | 36.1만 |
|---|
| 2026.06.15 | ₩76,338 | ₩77,740 | ₩75,831 | ₩76,418 | +0.10% | 45.1만 |
|---|
| 2026.06.12 | ₩75,591 | ₩77,326 | ₩73,855 | ₩76,205 | +0.81% | 37.7만 |
|---|
| 2026.06.11 | ₩73,428 | ₩76,098 | ₩72,386 | ₩75,591 | +2.95% | 73.4만 |
|---|
| 2026.06.10 | ₩76,699 | ₩77,179 | ₩73,855 | ₩73,922 | -3.62% | 49.4만 |
|---|
| 2026.06.09 | ₩78,381 | ₩80,677 | ₩75,951 | ₩76,405 | -2.52% | 62.8만 |
|---|
| 2026.06.08 | ₩79,529 | ₩80,624 | ₩78,381 | ₩78,421 | -1.39% | 93만 |
|---|
| 2026.06.05 | ₩79,476 | ₩80,557 | ₩78,808 | ₩79,649 | +0.22% | 54.7만 |
|---|
| 2026.06.04 | ₩79,382 | ₩80,437 | ₩79,022 | ₩79,409 | +0.03% | 60.8만 |
|---|
| 2026.06.03 | ₩77,433 | ₩77,887 | ₩75,203 | ₩77,847 | +0.53% | 55만 |
|---|
| 2026.06.02 | ₩79,796 | ₩80,143 | ₩77,259 | ₩77,954 | -2.31% | 69.3만 |
|---|
| 2026.06.01 | ₩77,887 | ₩80,664 | ₩77,259 | ₩80,624 | +3.51% | 68.9만 |
|---|
| 2026.05.29 | ₩77,954 | ₩78,554 | ₩77,219 | ₩77,860 | -0.12% | 81.5만 |
|---|
| 2026.05.28 | ₩76,205 | ₩78,942 | ₩76,205 | ₩77,994 | +2.35% | 44.7만 |
|---|
| 2026.05.27 | ₩76,485 | ₩78,074 | ₩75,724 | ₩76,205 | -0.37% | 51.9만 |
|---|
| 2026.05.26 | ₩76,578 | ₩77,126 | ₩75,484 | ₩76,792 | +0.28% | 36.4만 |
|---|
| 2026.05.22 | ₩76,031 | ₩77,313 | ₩76,031 | ₩77,126 | +1.44% | 37.5만 |
|---|
| 2026.05.21 | ₩76,819 | ₩77,273 | ₩75,430 | ₩76,178 | -0.83% | 35.8만 |
|---|
| 2026.05.20 | ₩75,550 | ₩78,074 | ₩74,522 | ₩77,740 | +2.90% | 77.6만 |
|---|
| 2026.05.19 | ₩76,979 | ₩79,996 | ₩76,018 | ₩76,085 | -1.16% | 60.3만 |
|---|
| 2026.05.18 | ₩71,946 | ₩77,366 | ₩71,946 | ₩76,565 | +6.42% | 79.3만 |
|---|
| 2026.05.15 | ₩71,772 | ₩72,867 | ₩71,105 | ₩71,812 | +0.06% | 66.4만 |
|---|
| 2026.05.14 | ₩72,814 | ₩73,454 | ₩71,545 | ₩71,652 | -1.60% | 49.2만 |
|---|
| 2026.05.13 | ₩75,644 | ₩75,871 | ₩69,302 | ₩72,814 | -3.74% | 97.2만 |
|---|
| 2026.05.12 | ₩81,064 | ₩81,385 | ₩76,218 | ₩76,352 | -5.81% | 70.5만 |
|---|
| 2026.05.11 | ₩81,959 | ₩82,052 | ₩79,556 | ₩80,317 | -2.00% | 41.7만 |
|---|
| 2026.05.08 | ₩84,335 | ₩84,562 | ₩81,078 | ₩81,999 | -2.77% | 39.4만 |
|---|
| 2026.05.07 | ₩86,017 | ₩88,113 | ₩84,696 | ₩84,696 | -1.54% | 30.7만 |
|---|
| 2026.05.06 | ₩88,674 | ₩88,928 | ₩85,283 | ₩85,724 | -3.33% | 36.4만 |
|---|
| 2026.05.05 | ₩86,979 | ₩88,314 | ₩86,338 | ₩88,033 | +1.21% | 36.6만 |
|---|
| 2026.05.04 | ₩86,311 | ₩87,846 | ₩85,951 | ₩86,725 | +0.48% | 58.9만 |
|---|
| 2026.05.01 | ₩89,715 | ₩91,624 | ₩85,577 | ₩87,152 | -2.86% | 84.9만 |
|---|
| 2026.04.30 | ₩88,260 | ₩89,488 | ₩87,085 | ₩89,301 | +1.18% | 43.3만 |
|---|
| 2026.04.29 | ₩88,674 | ₩90,223 | ₩87,606 | ₩88,354 | -0.36% | 31.3만 |
|---|
| 2026.04.28 | ₩89,208 | ₩91,317 | ₩89,075 | ₩89,368 | +0.18% | 45.3만 |
|---|
| 2026.04.27 | ₩87,793 | ₩90,196 | ₩87,793 | ₩88,354 | +0.64% | 48.5만 |
|---|
| 2026.04.24 | ₩88,247 | ₩90,062 | ₩87,165 | ₩87,953 | -0.33% | 39만 |
|---|
| 2026.04.23 | ₩89,782 | ₩90,129 | ₩86,471 | ₩88,474 | -1.46% | 59.9만 |
|---|
| 2026.04.22 | ₩91,064 | ₩91,491 | ₩89,368 | ₩90,196 | -0.95% | 27만 |
|---|
| 2026.04.21 | ₩90,984 | ₩92,439 | ₩90,129 | ₩91,171 | +0.21% | 42.4만 |
|---|
| 2026.04.20 | ₩90,596 | ₩91,411 | ₩90,076 | ₩90,984 | +0.43% | 29.4만 |
|---|
| 2026.04.17 | ₩92,052 | ₩92,933 | ₩89,488 | ₩90,850 | -1.31% | 87.5만 |
|---|
| 2026.04.16 | ₩91,197 | ₩92,612 | ₩88,861 | ₩90,944 | -0.28% | 45.6만 |
|---|
| 2026.04.15 | ₩90,103 | ₩91,531 | ₩88,754 | ₩91,171 | +1.19% | 40만 |
|---|
| 2026.04.14 | ₩88,794 | ₩90,610 | ₩88,233 | ₩90,183 | +1.56% | 40.6만 |
|---|
| 2026.04.13 | ₩87,205 | ₩89,141 | ₩86,391 | ₩88,928 | +1.97% | 39.6만 |
|---|
| 2026.04.10 | ₩89,128 | ₩90,370 | ₩85,910 | ₩87,272 | -2.08% | 51.7만 |
|---|
| 2026.04.09 | ₩88,647 | ₩89,088 | ₩86,765 | ₩88,994 | +0.39% | 51.9만 |
|---|
| 2026.04.08 | ₩89,582 | ₩90,343 | ₩88,380 | ₩89,115 | -0.52% | 59.4만 |
|---|
| 2026.04.07 | ₩87,459 | ₩88,581 | ₩86,912 | ₩87,846 | +0.44% | 49.5만 |
|---|
| 2026.04.06 | ₩88,220 | ₩89,368 | ₩87,446 | ₩88,861 | +0.73% | 25.8만 |
|---|
| 2026.04.02 | ₩86,164 | ₩89,021 | ₩85,991 | ₩88,861 | +3.13% | 38.5만 |
|---|
| 2026.04.01 | ₩87,673 | ₩88,594 | ₩86,551 | ₩86,818 | -0.97% | 39만 |
|---|
| 2026.03.31 | ₩88,047 | ₩88,167 | ₩86,231 | ₩87,112 | -1.06% | 54.8만 |
|---|
| 2026.03.30 | ₩86,765 | ₩88,621 | ₩86,351 | ₩87,099 | +0.38% | 43.8만 |
|---|
| 2026.03.27 | ₩86,618 | ₩89,288 | ₩84,442 | ₩86,071 | -0.63% | 59.2만 |
|---|
| 2026.03.26 | ₩86,952 | ₩89,876 | ₩86,431 | ₩87,179 | +0.26% | 41.6만 |
|---|
| 2026.03.25 | ₩88,167 | ₩88,487 | ₩86,431 | ₩87,232 | -1.06% | 44만 |
|---|
| 2026.03.24 | ₩87,499 | ₩87,980 | ₩86,004 | ₩87,192 | -0.35% | 38.8만 |
|---|
| 2026.03.23 | ₩90,863 | ₩92,532 | ₩88,527 | ₩88,554 | -2.54% | 56.8만 |
|---|
| 2026.03.20 | ₩86,979 | ₩89,275 | ₩86,031 | ₩89,128 | +2.47% | 116만 |
|---|
| 2026.03.19 | ₩85,510 | ₩88,300 | ₩85,510 | ₩86,979 | +1.72% | 50.9만 |
|---|
| 2026.03.18 | ₩86,311 | ₩87,860 | ₩86,097 | ₩86,111 | -0.23% | 48.8만 |
|---|
| 2026.03.17 | ₩89,755 | ₩90,904 | ₩86,391 | ₩87,205 | -2.84% | 69.7만 |
|---|
| 2026.03.16 | ₩90,503 | ₩91,344 | ₩88,888 | ₩89,061 | -1.59% | 50.4만 |
|---|
| 2026.03.13 | ₩93,947 | ₩95,136 | ₩89,301 | ₩89,942 | -4.26% | 43.5만 |
|---|
| 2026.03.12 | ₩93,200 | ₩94,615 | ₩92,626 | ₩93,026 | -0.19% | 54.3만 |
|---|
| 2026.03.11 | ₩93,186 | ₩94,628 | ₩92,532 | ₩93,494 | +0.33% | 43.6만 |
|---|
| 2026.03.10 | ₩95,723 | ₩95,923 | ₩92,412 | ₩93,787 | -2.02% | 53.6만 |
|---|
| 2026.03.09 | ₩95,656 | ₩96,431 | ₩93,547 | ₩95,963 | +0.32% | 40.7만 |
|---|
| 2026.03.06 | ₩96,938 | ₩96,938 | ₩94,241 | ₩95,990 | -0.98% | 38.4만 |
|---|
| 2026.03.05 | ₩96,658 | ₩99,461 | ₩96,084 | ₩99,221 | +2.65% | 58만 |
|---|
| 2026.03.04 | ₩98,914 | ₩99,848 | ₩97,312 | ₩97,392 | -1.54% | 59만 |
|---|
| 2026.03.03 | ₩96,644 | ₩99,394 | ₩95,550 | ₩98,593 | +2.02% | 46.8만 |
|---|
| 2026.03.02 | ₩96,858 | ₩99,435 | ₩96,444 | ₩98,500 | +1.70% | 37.7만 |
|---|
| 2026.02.27 | ₩95,523 | ₩97,472 | ₩93,454 | ₩97,165 | +1.72% | 46만 |
|---|
| 2026.02.26 | ₩94,749 | ₩98,126 | ₩93,640 | ₩97,592 | +3.00% | 37.4만 |
|---|
| 2026.02.25 | ₩94,321 | ₩94,562 | ₩92,572 | ₩94,108 | -0.23% | 47.1만 |
|---|
| 2026.02.24 | ₩92,666 | ₩95,096 | ₩92,118 | ₩93,707 | +1.12% | 42.3만 |
|---|
| 2026.02.23 | ₩93,200 | ₩93,587 | ₩91,491 | ₩92,666 | -0.57% | 60.6만 |
|---|
| 2026.02.20 | ₩93,480 | ₩95,069 | ₩90,570 | ₩93,667 | +0.20% | 44.9만 |
|---|
| 2026.02.19 | ₩93,186 | ₩94,682 | ₩92,746 | ₩93,547 | +0.39% | 48.4만 |
|---|
| 2026.02.18 | ₩91,131 | ₩94,228 | ₩91,131 | ₩93,801 | +2.93% | 59.8만 |
|---|
| 2026.02.17 | ₩88,968 | ₩92,466 | ₩88,474 | ₩91,745 | +3.12% | 81.8만 |
|---|
| 2026.02.13 | ₩90,036 | ₩92,452 | ₩87,579 | ₩89,168 | -0.96% | 94.9만 |
|---|
| 2026.02.12 | ₩95,923 | ₩98,233 | ₩88,901 | ₩89,622 | -6.57% | 69.4만 |
|---|
| 2026.02.11 | ₩102,251 | ₩102,826 | ₩94,949 | ₩95,750 | -6.36% | 48.4만 |
|---|
| 2026.02.10 | ₩104,882 | ₩105,456 | ₩101,023 | ₩101,664 | -3.07% | 51.1만 |
|---|
| 2026.02.09 | ₩107,391 | ₩109,407 | ₩104,388 | ₩104,588 | -2.61% | 77.4만 |
|---|
| 2026.02.06 | ₩96,991 | ₩107,605 | ₩94,708 | ₩106,524 | +9.83% | 94.1만 |
|---|
| 2026.02.05 | ₩93,787 | ₩95,376 | ₩93,600 | ₩94,562 | +0.83% | 58.4만 |
|---|
| 2026.02.04 | ₩93,867 | ₩95,616 | ₩93,200 | ₩93,574 | -0.31% | 40.5만 |
|---|
| 2026.02.03 | ₩97,312 | ₩98,487 | ₩92,118 | ₩93,347 | -4.07% | 38만 |
|---|
| 2026.02.02 | ₩96,297 | ₩98,887 | ₩95,496 | ₩98,340 | +2.12% | 59.8만 |
|---|
| 2026.01.30 | ₩94,575 | ₩96,457 | ₩94,415 | ₩95,950 | +1.45% | 52.5만 |
|---|
| 2026.01.29 | ₩98,687 | ₩99,208 | ₩94,388 | ₩95,443 | -3.29% | 41.2만 |
|---|
| 2026.01.28 | ₩99,408 | ₩99,421 | ₩97,379 | ₩98,113 | -1.30% | 19.2만 |
|---|
| 2026.01.27 | ₩100,142 | ₩100,970 | ₩98,393 | ₩99,688 | -0.45% | 21.6만 |
|---|
| 2026.01.26 | ₩100,302 | ₩102,705 | ₩99,742 | ₩100,543 | +0.24% | 41.4만 |
|---|
| 2026.01.23 | ₩100,449 | ₩101,744 | ₩98,981 | ₩99,141 | -1.30% | 22만 |
|---|
| 2026.01.22 | ₩100,236 | ₩101,477 | ₩100,236 | ₩100,810 | +0.57% | 20.8만 |
|---|
| 2026.01.21 | ₩98,460 | ₩100,556 | ₩97,659 | ₩100,035 | +1.60% | 28.1만 |
|---|
| 2026.01.20 | ₩98,340 | ₩99,728 | ₩97,552 | ₩97,979 | -0.37% | 22.8만 |
|---|
| 2026.01.16 | ₩99,221 | ₩100,049 | ₩98,674 | ₩99,568 | +0.35% | 30.9만 |
|---|
| 2026.01.15 | ₩96,911 | ₩99,742 | ₩96,484 | ₩99,261 | +2.42% | 30.7만 |
|---|
| 2026.01.14 | ₩97,365 | ₩97,792 | ₩96,351 | ₩96,471 | -0.92% | 33.9만 |
|---|
| 2026.01.13 | ₩99,194 | ₩100,102 | ₩97,165 | ₩97,365 | -1.84% | 32.4만 |
|---|
| 2026.01.12 | ₩99,194 | ₩101,063 | ₩98,767 | ₩99,274 | +0.08% | 42.5만 |
|---|
| 2026.01.09 | ₩99,862 | ₩102,131 | ₩99,021 | ₩99,581 | -0.28% | 38.4만 |
|---|
| 2026.01.08 | ₩97,392 | ₩100,823 | ₩97,339 | ₩100,155 | +2.84% | 30.2만 |
|---|
| 2026.01.07 | ₩97,979 | ₩99,101 | ₩97,245 | ₩98,033 | +0.05% | 24.6만 |
|---|
| 2026.01.06 | ₩97,632 | ₩98,447 | ₩96,564 | ₩98,099 | +0.48% | 26.1만 |
|---|
| 2026.01.05 | ₩93,333 | ₩99,808 | ₩92,973 | ₩98,447 | +5.48% | 46.5만 |
|---|
| 2026.01.02 | ₩92,693 | ₩94,722 | ₩91,451 | ₩93,654 | +1.04% | 42.3만 |
|---|
| 2025.12.31 | ₩93,707 | ₩93,814 | ₩92,652 | ₩92,733 | -1.04% | 27만 |
|---|
| 2025.12.30 | ₩94,975 | ₩95,109 | ₩93,694 | ₩93,814 | -1.22% | 18.9만 |
|---|
| 2025.12.29 | ₩95,256 | ₩96,497 | ₩94,428 | ₩95,082 | -0.18% | 40.2만 |
|---|
| 2025.12.26 | ₩95,750 | ₩96,818 | ₩94,481 | ₩95,256 | -0.52% | 36.2만 |
|---|
| 2025.12.24 | ₩96,297 | ₩96,925 | ₩95,483 | ₩95,817 | -0.50% | 18.1만 |
|---|
| 2025.12.23 | ₩96,791 | ₩97,432 | ₩95,616 | ₩96,297 | -0.51% | 41.2만 |
|---|
| 2025.12.22 | ₩96,404 | ₩98,180 | ₩96,404 | ₩97,245 | +0.87% | 48.4만 |
|---|
| 2025.12.19 | ₩97,245 | ₩98,607 | ₩96,097 | ₩96,150 | -1.13% | 105.7만 |
|---|
| 2025.12.18 | ₩98,647 | ₩99,288 | ₩97,312 | ₩97,846 | -0.81% | 49.7만 |
|---|
| 2025.12.17 | ₩98,407 | ₩100,142 | ₩98,180 | ₩98,380 | -0.03% | 38.4만 |
|---|
| 2025.12.16 | ₩99,688 | ₩99,888 | ₩97,926 | ₩99,061 | -0.63% | 53.9만 |
|---|
| 2025.12.15 | ₩99,621 | ₩102,118 | ₩97,846 | ₩99,702 | +0.08% | 60.1만 |
|---|
| 2025.12.12 | ₩98,553 | ₩100,543 | ₩97,726 | ₩98,300 | -0.26% | 78.6만 |
|---|
| 2025.12.11 | ₩95,590 | ₩98,954 | ₩95,202 | ₩98,046 | +2.57% | 44.2만 |
|---|
| 2025.12.10 | ₩94,708 | ₩95,910 | ₩94,228 | ₩95,229 | +0.55% | 46.7만 |
|---|
| 2025.12.09 | ₩96,217 | ₩96,698 | ₩93,881 | ₩94,682 | -1.60% | 33.7만 |
|---|
| 2025.12.08 | ₩97,752 | ₩98,126 | ₩95,790 | ₩96,084 | -1.71% | 34.7만 |
|---|
| 2025.12.05 | ₩98,233 | ₩98,553 | ₩97,472 | ₩97,752 | -0.49% | 35.8만 |
|---|
| 2025.12.04 | ₩98,847 | ₩100,329 | ₩98,380 | ₩99,127 | +0.28% | 37.7만 |
|---|
| 2025.12.03 | ₩98,073 | ₩99,234 | ₩97,552 | ₩98,500 | +0.44% | 34.8만 |
|---|
| 2025.12.02 | ₩97,806 | ₩98,500 | ₩96,604 | ₩97,752 | -0.05% | 41.4만 |
|---|
| 2025.12.01 | ₩96,297 | ₩97,899 | ₩96,084 | ₩97,619 | +1.37% | 67.9만 |
|---|
| 2025.11.28 | ₩96,618 | ₩96,978 | ₩96,177 | ₩96,524 | -0.10% | 29.4만 |
|---|
| 2025.11.26 | ₩96,057 | ₩97,205 | ₩95,950 | ₩96,885 | +0.86% | 32만 |
|---|
| 2025.11.25 | ₩95,042 | ₩97,392 | ₩95,042 | ₩96,658 | +1.70% | 46.3만 |
|---|
| 2025.11.24 | ₩93,934 | ₩95,429 | ₩93,040 | ₩94,522 | +0.63% | 52만 |
|---|
| 2025.11.21 | ₩91,691 | ₩94,749 | ₩91,411 | ₩94,295 | +2.84% | 36.8만 |
|---|
| 2025.11.20 | ₩91,705 | ₩92,599 | ₩90,476 | ₩91,544 | -0.17% | 33.6만 |
|---|
| 2025.11.19 | ₩91,918 | ₩91,945 | ₩90,596 | ₩91,037 | -0.96% | 26.9만 |
|---|
| 2025.11.18 | ₩91,838 | ₩92,479 | ₩90,476 | ₩91,798 | -0.04% | 45만 |
|---|
| 2025.11.17 | ₩93,721 | ₩95,923 | ₩91,665 | ₩91,972 | -1.87% | 49만 |
|---|
| 2025.11.14 | ₩93,267 | ₩94,108 | ₩91,504 | ₩93,373 | +0.11% | 38.3만 |
|---|
| 2025.11.13 | ₩93,507 | ₩94,615 | ₩92,719 | ₩93,360 | -0.16% | 35.2만 |
|---|
| 2025.11.12 | ₩94,468 | ₩95,336 | ₩93,053 | ₩93,734 | -0.78% | 30.5만 |
|---|
| 2025.11.11 | ₩94,695 | ₩95,456 | ₩93,667 | ₩94,722 | +0.03% | 30.4만 |
|---|
| 2025.11.10 | ₩94,628 | ₩95,202 | ₩93,413 | ₩94,508 | -0.13% | 30.9만 |
|---|
| 2025.11.07 | ₩95,202 | ₩96,124 | ₩93,520 | ₩94,214 | -1.04% | 32.3만 |
|---|
| 2025.11.06 | ₩97,899 | ₩97,899 | ₩94,789 | ₩95,082 | -2.88% | 35.5만 |
|---|
| 2025.11.05 | ₩96,044 | ₩98,633 | ₩95,843 | ₩98,340 | +2.39% | 36.1만 |
|---|
| 2025.11.04 | ₩96,070 | ₩97,525 | ₩95,509 | ₩95,723 | -0.36% | 47.7만 |
|---|
| 2025.11.03 | ₩94,895 | ₩96,991 | ₩93,587 | ₩96,217 | +1.39% | 55.8만 |
|---|
| 2025.10.31 | ₩90,370 | ₩95,029 | ₩86,832 | ₩94,535 | +4.61% | 112.9만 |
|---|
| 2025.10.30 | ₩87,326 | ₩89,902 | ₩86,765 | ₩89,208 | +2.16% | 91만 |
|---|
| 2025.10.29 | ₩89,662 | ₩89,969 | ₩86,912 | ₩87,326 | -2.61% | 33.6만 |
|---|
| 2025.10.28 | ₩90,156 | ₩90,890 | ₩89,689 | ₩90,009 | -0.16% | 21.6만 |
|---|
| 2025.10.27 | ₩92,519 | ₩92,706 | ₩90,329 | ₩90,476 | -2.21% | 36.3만 |
|---|
| 2025.10.24 | ₩92,359 | ₩92,786 | ₩91,865 | ₩92,532 | +0.19% | 23.8만 |
|---|
| 2025.10.23 | ₩92,305 | ₩92,786 | ₩91,584 | ₩92,065 | -0.26% | 20.1만 |
|---|
| 2025.10.22 | ₩93,347 | ₩94,014 | ₩92,225 | ₩92,305 | -1.12% | 26.8만 |
|---|
| 2025.10.21 | ₩92,158 | ₩93,400 | ₩90,904 | ₩93,347 | +1.29% | 23.8만 |
|---|
| 2025.10.20 | ₩90,383 | ₩92,265 | ₩90,089 | ₩92,199 | +2.01% | 27.1만 |
|---|
| 2025.10.17 | ₩90,770 | ₩91,064 | ₩89,021 | ₩90,116 | -0.72% | 37.9만 |
|---|
| 2025.10.16 | ₩89,622 | ₩91,237 | ₩88,380 | ₩91,117 | +1.67% | 54.7만 |
|---|
| 2025.10.15 | ₩89,235 | ₩90,370 | ₩88,794 | ₩89,755 | +0.58% | 34.7만 |
|---|
| 2025.10.14 | ₩87,419 | ₩89,422 | ₩87,205 | ₩89,355 | +2.21% | 29.5만 |
|---|
| 2025.10.13 | ₩87,579 | ₩87,966 | ₩86,778 | ₩87,926 | +0.40% | 31.4만 |
|---|
| 2025.10.10 | ₩87,566 | ₩87,833 | ₩85,964 | ₩87,139 | -0.49% | 32만 |
|---|