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 | ₩93,391 | ₩93,857 | ₩92,617 | ₩93,137 | -0.27% | 37.3만 |
| 2026.10.08 | ₩91,683 | ₩93,524 | ₩91,069 | ₩93,097 | +1.54% | 89만 |
| 2026.10.07 | ₩91,936 | ₩93,257 | ₩91,136 | ₩91,990 | +0.06% | 76.5만 |
| 2026.10.06 | ₩92,230 | ₩92,657 | ₩91,429 | ₩92,296 | +0.07% | 42.8만 |
| 2026.10.05 | ₩89,281 | ₩92,110 | ₩89,281 | ₩91,723 | +2.73% | 64.5만 |
| 2026.10.02 | ₩93,617 | ₩94,284 | ₩89,775 | ₩89,788 | -4.09% | 58.2만 |
| 2026.10.01 | ₩88,081 | ₩94,218 | ₩88,081 | ₩93,257 | +5.88% | 94.3만 |
| 2026.09.30 | ₩86,560 | ₩88,121 | ₩86,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,280 |
| +0.83% |
| 67.8만 |
| 2026.09.29 | ₩85,199 | ₩87,067 | ₩84,785 | ₩86,093 | +1.05% | 78.4만 |
|---|
| 2026.09.28 | ₩84,999 | ₩86,306 | ₩83,451 | ₩85,853 | +1.00% | 70.1만 |
|---|
| 2026.09.25 | ₩85,546 | ₩86,733 | ₩85,279 | ₩85,626 | +0.09% | 57.3만 |
|---|
| 2026.09.24 | ₩87,747 | ₩88,107 | ₩85,546 | ₩85,999 | -1.99% | 39.8만 |
|---|
| 2026.09.23 | ₩88,374 | ₩88,454 | ₩87,213 | ₩87,267 | -1.25% | 36.3만 |
|---|
| 2026.09.22 | ₩90,749 | ₩90,882 | ₩87,640 | ₩88,347 | -2.65% | 42.6만 |
|---|
| 2026.09.21 | ₩91,189 | ₩91,216 | ₩89,548 | ₩89,548 | -1.80% | 57.2만 |
|---|
| 2026.09.18 | ₩90,722 | ₩91,563 | ₩88,614 | ₩91,122 | +0.44% | 134.7만 |
|---|
| 2026.09.17 | ₩91,496 | ₩93,244 | ₩90,682 | ₩90,976 | -0.57% | 37.6만 |
|---|
| 2026.09.16 | ₩89,361 | ₩91,736 | ₩89,228 | ₩90,736 | +1.54% | 64.7만 |
|---|
| 2026.09.15 | ₩91,269 | ₩91,403 | ₩89,682 | ₩89,842 | -1.56% | 94.1만 |
|---|
| 2026.09.14 | ₩90,842 | ₩93,671 | ₩90,842 | ₩92,310 | +1.62% | 47.6만 |
|---|
| 2026.09.11 | ₩90,162 | ₩90,429 | ₩89,361 | ₩89,668 | -0.55% | 46.5만 |
|---|
| 2026.09.10 | ₩90,028 | ₩91,109 | ₩89,428 | ₩89,828 | -0.22% | 32.3만 |
|---|
| 2026.09.09 | ₩90,055 | ₩90,082 | ₩88,801 | ₩90,015 | -0.04% | 40.9만 |
|---|
| 2026.09.08 | ₩90,295 | ₩90,869 | ₩88,467 | ₩90,549 | +0.28% | 45.3만 |
|---|
| 2026.09.04 | ₩91,656 | ₩92,577 | ₩89,682 | ₩91,189 | -0.51% | 41.1만 |
|---|
| 2026.09.03 | ₩94,284 | ₩95,218 | ₩92,763 | ₩93,457 | -0.88% | 29.8만 |
|---|
| 2026.09.02 | ₩93,978 | ₩94,364 | ₩92,403 | ₩93,431 | -0.58% | 43.6만 |
|---|
| 2026.09.01 | ₩94,671 | ₩95,178 | ₩92,363 | ₩93,791 | -0.93% | 38.3만 |
|---|
| 2026.08.31 | ₩94,911 | ₩95,712 | ₩94,471 | ₩94,738 | -0.18% | 31.4만 |
|---|
| 2026.08.28 | ₩94,778 | ₩95,952 | ₩94,498 | ₩95,432 | +0.69% | 29.2만 |
|---|
| 2026.08.27 | ₩93,844 | ₩95,472 | ₩93,257 | ₩94,925 | +1.15% | 30.2만 |
|---|
| 2026.08.26 | ₩93,551 | ₩94,284 | ₩91,723 | ₩93,844 | +0.31% | 35.6만 |
|---|
| 2026.08.25 | ₩93,817 | ₩95,245 | ₩91,763 | ₩93,551 | -0.28% | 36.8만 |
|---|
| 2026.08.24 | ₩93,924 | ₩95,325 | ₩93,924 | ₩94,431 | +0.54% | 41.6만 |
|---|
| 2026.08.21 | ₩92,430 | ₩93,897 | ₩91,723 | ₩93,671 | +1.34% | 37.2만 |
|---|
| 2026.08.20 | ₩92,190 | ₩93,777 | ₩92,016 | ₩92,563 | +0.41% | 29.5만 |
|---|
| 2026.08.19 | ₩90,389 | ₩93,764 | ₩90,255 | ₩93,270 | +3.19% | 39.1만 |
|---|
| 2026.08.18 | ₩89,441 | ₩92,924 | ₩89,268 | ₩90,068 | +0.70% | 38.1만 |
|---|
| 2026.08.17 | ₩89,441 | ₩89,441 | ₩87,920 | ₩88,307 | -1.27% | 41.4만 |
|---|
| 2026.08.14 | ₩91,269 | ₩91,389 | ₩89,255 | ₩89,521 | -1.91% | 26.4만 |
|---|
| 2026.08.13 | ₩91,229 | ₩91,456 | ₩89,095 | ₩91,002 | -0.25% | 39.1만 |
|---|
| 2026.08.12 | ₩89,842 | ₩91,096 | ₩88,668 | ₩90,242 | +0.45% | 40만 |
|---|
| 2026.08.11 | ₩89,415 | ₩92,203 | ₩88,067 | ₩91,189 | +1.98% | 36.7만 |
|---|
| 2026.08.10 | ₩88,401 | ₩90,122 | ₩87,080 | ₩90,082 | +1.90% | 41만 |
|---|
| 2026.08.07 | ₩87,867 | ₩90,242 | ₩87,827 | ₩89,108 | +1.41% | 29.5만 |
|---|
| 2026.08.06 | ₩89,241 | ₩89,308 | ₩87,067 | ₩88,334 | -1.02% | 41만 |
|---|
| 2026.08.05 | ₩91,323 | ₩91,323 | ₩88,801 | ₩89,241 | -2.28% | 43.3만 |
|---|
| 2026.08.04 | ₩90,629 | ₩91,336 | ₩89,868 | ₩90,509 | -0.13% | 34.8만 |
|---|
| 2026.08.03 | ₩89,855 | ₩92,777 | ₩89,735 | ₩91,082 | +1.37% | 58.5만 |
|---|
| 2026.07.31 | ₩87,494 | ₩91,656 | ₩86,506 | ₩89,188 | +1.94% | 127만 |
|---|
| 2026.07.30 | ₩86,933 | ₩86,960 | ₩83,905 | ₩86,146 | -0.91% | 77.5만 |
|---|
| 2026.07.29 | ₩86,520 | ₩89,642 | ₩86,520 | ₩87,854 | +1.54% | 67.2만 |
|---|
| 2026.07.28 | ₩85,105 | ₩88,094 | ₩85,105 | ₩86,720 | +1.90% | 56.7만 |
|---|
| 2026.07.27 | ₩82,971 | ₩84,425 | ₩82,797 | ₩83,731 | +0.92% | 53만 |
|---|
| 2026.07.24 | ₩80,956 | ₩82,504 | ₩80,849 | ₩81,970 | +1.25% | 48.8만 |
|---|
| 2026.07.23 | ₩80,249 | ₩81,423 | ₩79,622 | ₩80,022 | -0.28% | 32.5만 |
|---|
| 2026.07.22 | ₩81,063 | ₩82,330 | ₩80,009 | ₩81,010 | -0.07% | 51.4만 |
|---|
| 2026.07.21 | ₩82,050 | ₩82,877 | ₩80,890 | ₩80,930 | -1.37% | 67.1만 |
|---|
| 2026.07.20 | ₩83,504 | ₩84,985 | ₩81,837 | ₩83,625 | +0.14% | 103.9만 |
|---|
| 2026.07.17 | ₩85,572 | ₩87,480 | ₩83,785 | ₩83,891 | -1.96% | 41.7만 |
|---|
| 2026.07.16 | ₩84,172 | ₩85,999 | ₩83,464 | ₩85,933 | +2.09% | 53.5만 |
|---|
| 2026.07.15 | ₩82,851 | ₩85,306 | ₩82,571 | ₩82,797 | -0.06% | 37.7만 |
|---|
| 2026.07.14 | ₩83,931 | ₩84,305 | ₩81,984 | ₩82,824 | -1.32% | 52.1만 |
|---|
| 2026.07.13 | ₩83,798 | ₩86,053 | ₩83,798 | ₩84,839 | +1.24% | 47.9만 |
|---|
| 2026.07.10 | ₩83,691 | ₩84,011 | ₩81,943 | ₩82,851 | -1.00% | 39.2만 |
|---|
| 2026.07.09 | ₩80,623 | ₩83,118 | ₩79,128 | ₩82,944 | +2.88% | 49.7만 |
|---|
| 2026.07.08 | ₩83,064 | ₩83,358 | ₩80,569 | ₩81,316 | -2.10% | 48.9만 |
|---|
| 2026.07.07 | ₩82,717 | ₩84,745 | ₩82,370 | ₩82,811 | +0.11% | 67.3만 |
|---|
| 2026.07.06 | ₩81,223 | ₩82,184 | ₩79,622 | ₩81,623 | +0.49% | 38.1만 |
|---|
| 2026.07.02 | ₩80,543 | ₩81,890 | ₩80,089 | ₩81,356 | +1.01% | 50.8만 |
|---|
| 2026.07.01 | ₩79,729 | ₩81,970 | ₩79,035 | ₩79,969 | +0.30% | 72.4만 |
|---|
| 2026.06.30 | ₩79,462 | ₩79,622 | ₩77,621 | ₩78,395 | -1.34% | 52만 |
|---|
| 2026.06.29 | ₩81,223 | ₩81,957 | ₩79,635 | ₩79,649 | -1.94% | 51.5만 |
|---|
| 2026.06.26 | ₩77,247 | ₩81,530 | ₩77,247 | ₩81,156 | +5.06% | 126.5만 |
|---|
| 2026.06.25 | ₩77,301 | ₩78,635 | ₩76,273 | ₩77,381 | +0.10% | 44.4만 |
|---|
| 2026.06.24 | ₩76,420 | ₩78,181 | ₩76,193 | ₩77,301 | +1.15% | 48.8만 |
|---|
| 2026.06.23 | ₩76,020 | ₩77,567 | ₩75,446 | ₩76,514 | +0.65% | 64.2만 |
|---|
| 2026.06.22 | ₩76,007 | ₩76,007 | ₩72,137 | ₩74,539 | -1.93% | 96.1만 |
|---|
| 2026.06.18 | ₩78,088 | ₩78,088 | ₩74,859 | ₩75,900 | -2.80% | 139.8만 |
|---|
| 2026.06.17 | ₩75,686 | ₩77,247 | ₩74,512 | ₩76,060 | +0.49% | 81.9만 |
|---|
| 2026.06.16 | ₩77,688 | ₩77,688 | ₩75,686 | ₩76,500 | -1.53% | 36.1만 |
|---|
| 2026.06.15 | ₩76,287 | ₩77,688 | ₩75,780 | ₩76,367 | +0.10% | 45.1만 |
|---|
| 2026.06.12 | ₩75,540 | ₩77,274 | ₩73,805 | ₩76,153 | +0.81% | 37.7만 |
|---|
| 2026.06.11 | ₩73,378 | ₩76,047 | ₩72,338 | ₩75,540 | +2.95% | 73.4만 |
|---|
| 2026.06.10 | ₩76,647 | ₩77,127 | ₩73,805 | ₩73,872 | -3.62% | 49.4만 |
|---|
| 2026.06.09 | ₩78,328 | ₩80,623 | ₩75,900 | ₩76,353 | -2.52% | 62.8만 |
|---|
| 2026.06.08 | ₩79,475 | ₩80,569 | ₩78,328 | ₩78,368 | -1.39% | 93만 |
|---|
| 2026.06.05 | ₩79,422 | ₩80,503 | ₩78,755 | ₩79,595 | +0.22% | 54.7만 |
|---|
| 2026.06.04 | ₩79,329 | ₩80,383 | ₩78,968 | ₩79,355 | +0.03% | 60.8만 |
|---|
| 2026.06.03 | ₩77,381 | ₩77,834 | ₩75,153 | ₩77,794 | +0.53% | 55만 |
|---|
| 2026.06.02 | ₩79,742 | ₩80,089 | ₩77,207 | ₩77,901 | -2.31% | 69.3만 |
|---|
| 2026.06.01 | ₩77,834 | ₩80,609 | ₩77,207 | ₩80,569 | +3.51% | 68.9만 |
|---|
| 2026.05.29 | ₩77,901 | ₩78,501 | ₩77,167 | ₩77,808 | -0.12% | 81.5만 |
|---|
| 2026.05.28 | ₩76,153 | ₩78,888 | ₩76,153 | ₩77,941 | +2.35% | 44.7만 |
|---|
| 2026.05.27 | ₩76,433 | ₩78,021 | ₩75,673 | ₩76,153 | -0.37% | 51.9만 |
|---|
| 2026.05.26 | ₩76,527 | ₩77,074 | ₩75,433 | ₩76,740 | +0.28% | 36.4만 |
|---|
| 2026.05.22 | ₩75,980 | ₩77,261 | ₩75,980 | ₩77,074 | +1.44% | 37.5만 |
|---|
| 2026.05.21 | ₩76,767 | ₩77,221 | ₩75,379 | ₩76,127 | -0.83% | 35.8만 |
|---|
| 2026.05.20 | ₩75,500 | ₩78,021 | ₩74,472 | ₩77,688 | +2.90% | 77.6만 |
|---|
| 2026.05.19 | ₩76,927 | ₩79,942 | ₩75,966 | ₩76,033 | -1.16% | 60.3만 |
|---|
| 2026.05.18 | ₩71,897 | ₩77,314 | ₩71,897 | ₩76,514 | +6.42% | 79.3만 |
|---|
| 2026.05.15 | ₩71,724 | ₩72,818 | ₩71,057 | ₩71,764 | +0.06% | 66.4만 |
|---|
| 2026.05.14 | ₩72,765 | ₩73,405 | ₩71,497 | ₩71,604 | -1.60% | 49.2만 |
|---|
| 2026.05.13 | ₩75,593 | ₩75,820 | ₩69,256 | ₩72,765 | -3.74% | 97.2만 |
|---|
| 2026.05.12 | ₩81,010 | ₩81,330 | ₩76,167 | ₩76,300 | -5.81% | 70.5만 |
|---|
| 2026.05.11 | ₩81,903 | ₩81,997 | ₩79,502 | ₩80,262 | -2.00% | 41.7만 |
|---|
| 2026.05.08 | ₩84,278 | ₩84,505 | ₩81,023 | ₩81,943 | -2.77% | 39.4만 |
|---|
| 2026.05.07 | ₩85,959 | ₩88,054 | ₩84,638 | ₩84,638 | -1.54% | 30.7만 |
|---|
| 2026.05.06 | ₩88,614 | ₩88,868 | ₩85,226 | ₩85,666 | -3.33% | 36.4만 |
|---|
| 2026.05.05 | ₩86,920 | ₩88,254 | ₩86,279 | ₩87,974 | +1.21% | 36.6만 |
|---|
| 2026.05.04 | ₩86,253 | ₩87,787 | ₩85,893 | ₩86,666 | +0.48% | 58.9만 |
|---|
| 2026.05.01 | ₩89,655 | ₩91,563 | ₩85,519 | ₩87,093 | -2.86% | 84.9만 |
|---|
| 2026.04.30 | ₩88,201 | ₩89,428 | ₩87,027 | ₩89,241 | +1.18% | 43.3만 |
|---|
| 2026.04.29 | ₩88,614 | ₩90,162 | ₩87,547 | ₩88,294 | -0.36% | 31.3만 |
|---|
| 2026.04.28 | ₩89,148 | ₩91,256 | ₩89,014 | ₩89,308 | +0.18% | 45.3만 |
|---|
| 2026.04.27 | ₩87,734 | ₩90,135 | ₩87,734 | ₩88,294 | +0.64% | 48.5만 |
|---|
| 2026.04.24 | ₩88,187 | ₩90,002 | ₩87,107 | ₩87,894 | -0.33% | 39만 |
|---|
| 2026.04.23 | ₩89,722 | ₩90,068 | ₩86,413 | ₩88,414 | -1.46% | 59.9만 |
|---|
| 2026.04.22 | ₩91,002 | ₩91,429 | ₩89,308 | ₩90,135 | -0.95% | 27만 |
|---|
| 2026.04.21 | ₩90,922 | ₩92,377 | ₩90,068 | ₩91,109 | +0.21% | 42.4만 |
|---|
| 2026.04.20 | ₩90,535 | ₩91,349 | ₩90,015 | ₩90,922 | +0.43% | 29.4만 |
|---|
| 2026.04.17 | ₩91,990 | ₩92,870 | ₩89,428 | ₩90,789 | -1.31% | 87.5만 |
|---|
| 2026.04.16 | ₩91,136 | ₩92,550 | ₩88,801 | ₩90,882 | -0.28% | 45.6만 |
|---|
| 2026.04.15 | ₩90,042 | ₩91,469 | ₩88,694 | ₩91,109 | +1.19% | 40만 |
|---|
| 2026.04.14 | ₩88,734 | ₩90,549 | ₩88,174 | ₩90,122 | +1.56% | 40.6만 |
|---|
| 2026.04.13 | ₩87,147 | ₩89,081 | ₩86,333 | ₩88,868 | +1.97% | 39.6만 |
|---|
| 2026.04.10 | ₩89,068 | ₩90,309 | ₩85,853 | ₩87,213 | -2.08% | 51.7만 |
|---|
| 2026.04.09 | ₩88,588 | ₩89,028 | ₩86,706 | ₩88,934 | +0.39% | 51.9만 |
|---|
| 2026.04.08 | ₩89,521 | ₩90,282 | ₩88,321 | ₩89,055 | -0.52% | 59.4만 |
|---|
| 2026.04.07 | ₩87,400 | ₩88,521 | ₩86,853 | ₩87,787 | +0.44% | 49.5만 |
|---|
| 2026.04.06 | ₩88,161 | ₩89,308 | ₩87,387 | ₩88,801 | +0.73% | 25.8만 |
|---|
| 2026.04.02 | ₩86,106 | ₩88,961 | ₩85,933 | ₩88,801 | +3.13% | 38.5만 |
|---|
| 2026.04.01 | ₩87,614 | ₩88,534 | ₩86,493 | ₩86,760 | -0.97% | 39만 |
|---|
| 2026.03.31 | ₩87,987 | ₩88,107 | ₩86,173 | ₩87,053 | -1.06% | 54.8만 |
|---|
| 2026.03.30 | ₩86,706 | ₩88,561 | ₩86,293 | ₩87,040 | +0.38% | 43.8만 |
|---|
| 2026.03.27 | ₩86,560 | ₩89,228 | ₩84,385 | ₩86,013 | -0.63% | 59.2만 |
|---|
| 2026.03.26 | ₩86,893 | ₩89,815 | ₩86,373 | ₩87,120 | +0.26% | 41.6만 |
|---|
| 2026.03.25 | ₩88,107 | ₩88,427 | ₩86,373 | ₩87,173 | -1.06% | 44만 |
|---|
| 2026.03.24 | ₩87,440 | ₩87,920 | ₩85,946 | ₩87,133 | -0.35% | 38.8만 |
|---|
| 2026.03.23 | ₩90,802 | ₩92,470 | ₩88,467 | ₩88,494 | -2.54% | 56.8만 |
|---|
| 2026.03.20 | ₩86,920 | ₩89,215 | ₩85,973 | ₩89,068 | +2.47% | 116만 |
|---|
| 2026.03.19 | ₩85,452 | ₩88,241 | ₩85,452 | ₩86,920 | +1.72% | 50.9만 |
|---|
| 2026.03.18 | ₩86,253 | ₩87,800 | ₩86,039 | ₩86,053 | -0.23% | 48.8만 |
|---|
| 2026.03.17 | ₩89,695 | ₩90,842 | ₩86,333 | ₩87,147 | -2.84% | 69.7만 |
|---|
| 2026.03.16 | ₩90,442 | ₩91,283 | ₩88,828 | ₩89,001 | -1.59% | 50.4만 |
|---|
| 2026.03.13 | ₩93,884 | ₩95,072 | ₩89,241 | ₩89,882 | -4.26% | 43.5만 |
|---|
| 2026.03.12 | ₩93,137 | ₩94,551 | ₩92,563 | ₩92,964 | -0.19% | 54.3만 |
|---|
| 2026.03.11 | ₩93,124 | ₩94,565 | ₩92,470 | ₩93,431 | +0.33% | 43.6만 |
|---|
| 2026.03.10 | ₩95,659 | ₩95,859 | ₩92,350 | ₩93,724 | -2.02% | 53.6만 |
|---|
| 2026.03.09 | ₩95,592 | ₩96,366 | ₩93,484 | ₩95,899 | +0.32% | 40.7만 |
|---|
| 2026.03.06 | ₩96,873 | ₩96,873 | ₩94,178 | ₩95,925 | -0.98% | 38.4만 |
|---|
| 2026.03.05 | ₩96,592 | ₩99,394 | ₩96,019 | ₩99,154 | +2.65% | 58만 |
|---|
| 2026.03.04 | ₩98,847 | ₩99,781 | ₩97,246 | ₩97,326 | -1.54% | 59만 |
|---|
| 2026.03.03 | ₩96,579 | ₩99,327 | ₩95,485 | ₩98,527 | +2.02% | 46.8만 |
|---|
| 2026.03.02 | ₩96,793 | ₩99,367 | ₩96,379 | ₩98,434 | +1.70% | 37.7만 |
|---|
| 2026.02.27 | ₩95,458 | ₩97,406 | ₩93,391 | ₩97,099 | +1.72% | 46만 |
|---|
| 2026.02.26 | ₩94,685 | ₩98,060 | ₩93,577 | ₩97,526 | +3.00% | 37.4만 |
|---|
| 2026.02.25 | ₩94,258 | ₩94,498 | ₩92,510 | ₩94,044 | -0.23% | 47.1만 |
|---|
| 2026.02.24 | ₩92,603 | ₩95,032 | ₩92,056 | ₩93,644 | +1.12% | 42.3만 |
|---|
| 2026.02.23 | ₩93,137 | ₩93,524 | ₩91,429 | ₩92,603 | -0.57% | 60.6만 |
|---|
| 2026.02.20 | ₩93,417 | ₩95,005 | ₩90,509 | ₩93,604 | +0.20% | 44.9만 |
|---|
| 2026.02.19 | ₩93,124 | ₩94,618 | ₩92,683 | ₩93,484 | +0.39% | 48.4만 |
|---|
| 2026.02.18 | ₩91,069 | ₩94,164 | ₩91,069 | ₩93,737 | +2.93% | 59.8만 |
|---|
| 2026.02.17 | ₩88,908 | ₩92,403 | ₩88,414 | ₩91,683 | +3.12% | 81.8만 |
|---|
| 2026.02.13 | ₩89,975 | ₩92,390 | ₩87,520 | ₩89,108 | -0.96% | 94.9만 |
|---|
| 2026.02.12 | ₩95,859 | ₩98,167 | ₩88,841 | ₩89,561 | -6.57% | 69.4만 |
|---|
| 2026.02.11 | ₩102,183 | ₩102,756 | ₩94,885 | ₩95,685 | -6.36% | 48.4만 |
|---|
| 2026.02.10 | ₩104,811 | ₩105,385 | ₩100,955 | ₩101,596 | -3.07% | 51.1만 |
|---|
| 2026.02.09 | ₩107,319 | ₩109,334 | ₩104,317 | ₩104,517 | -2.61% | 77.4만 |
|---|
| 2026.02.06 | ₩96,926 | ₩107,532 | ₩94,645 | ₩106,452 | +9.83% | 94.1만 |
|---|
| 2026.02.05 | ₩93,724 | ₩95,312 | ₩93,537 | ₩94,498 | +0.83% | 58.4만 |
|---|
| 2026.02.04 | ₩93,804 | ₩95,552 | ₩93,137 | ₩93,511 | -0.31% | 40.5만 |
|---|
| 2026.02.03 | ₩97,246 | ₩98,420 | ₩92,056 | ₩93,284 | -4.07% | 38만 |
|---|
| 2026.02.02 | ₩96,232 | ₩98,820 | ₩95,432 | ₩98,273 | +2.12% | 59.8만 |
|---|
| 2026.01.30 | ₩94,511 | ₩96,392 | ₩94,351 | ₩95,885 | +1.45% | 52.5만 |
|---|
| 2026.01.29 | ₩98,620 | ₩99,141 | ₩94,324 | ₩95,378 | -3.29% | 41.2만 |
|---|
| 2026.01.28 | ₩99,341 | ₩99,354 | ₩97,313 | ₩98,047 | -1.30% | 19.2만 |
|---|
| 2026.01.27 | ₩100,075 | ₩100,902 | ₩98,327 | ₩99,621 | -0.45% | 21.6만 |
|---|
| 2026.01.26 | ₩100,235 | ₩102,636 | ₩99,674 | ₩100,475 | +0.24% | 41.4만 |
|---|
| 2026.01.23 | ₩100,381 | ₩101,676 | ₩98,914 | ₩99,074 | -1.30% | 22만 |
|---|
| 2026.01.22 | ₩100,168 | ₩101,409 | ₩100,168 | ₩100,742 | +0.57% | 20.8만 |
|---|
| 2026.01.21 | ₩98,394 | ₩100,488 | ₩97,593 | ₩99,968 | +1.60% | 28.1만 |
|---|
| 2026.01.20 | ₩98,273 | ₩99,661 | ₩97,486 | ₩97,913 | -0.37% | 22.8만 |
|---|
| 2026.01.16 | ₩99,154 | ₩99,981 | ₩98,607 | ₩99,501 | +0.35% | 30.9만 |
|---|
| 2026.01.15 | ₩96,846 | ₩99,674 | ₩96,419 | ₩99,194 | +2.42% | 30.7만 |
|---|
| 2026.01.14 | ₩97,300 | ₩97,726 | ₩96,286 | ₩96,406 | -0.92% | 33.9만 |
|---|
| 2026.01.13 | ₩99,127 | ₩100,035 | ₩97,099 | ₩97,300 | -1.84% | 32.4만 |
|---|
| 2026.01.12 | ₩99,127 | ₩100,995 | ₩98,700 | ₩99,207 | +0.08% | 42.5만 |
|---|
| 2026.01.09 | ₩99,794 | ₩102,062 | ₩98,954 | ₩99,514 | -0.28% | 38.4만 |
|---|
| 2026.01.08 | ₩97,326 | ₩100,755 | ₩97,273 | ₩100,088 | +2.84% | 30.2만 |
|---|
| 2026.01.07 | ₩97,913 | ₩99,034 | ₩97,179 | ₩97,967 | +0.05% | 24.6만 |
|---|
| 2026.01.06 | ₩97,566 | ₩98,380 | ₩96,499 | ₩98,033 | +0.48% | 26.1만 |
|---|
| 2026.01.05 | ₩93,270 | ₩99,741 | ₩92,910 | ₩98,380 | +5.48% | 46.5만 |
|---|
| 2026.01.02 | ₩92,630 | ₩94,658 | ₩91,389 | ₩93,591 | +1.04% | 42.3만 |
|---|
| 2025.12.31 | ₩93,644 | ₩93,751 | ₩92,590 | ₩92,670 | -1.04% | 27만 |
|---|
| 2025.12.30 | ₩94,911 | ₩95,045 | ₩93,631 | ₩93,751 | -1.22% | 18.9만 |
|---|
| 2025.12.29 | ₩95,192 | ₩96,432 | ₩94,364 | ₩95,018 | -0.18% | 40.2만 |
|---|
| 2025.12.26 | ₩95,685 | ₩96,753 | ₩94,418 | ₩95,192 | -0.52% | 36.2만 |
|---|
| 2025.12.24 | ₩96,232 | ₩96,859 | ₩95,418 | ₩95,752 | -0.50% | 18.1만 |
|---|
| 2025.12.23 | ₩96,726 | ₩97,366 | ₩95,552 | ₩96,232 | -0.51% | 41.2만 |
|---|
| 2025.12.22 | ₩96,339 | ₩98,113 | ₩96,339 | ₩97,179 | +0.87% | 48.4만 |
|---|
| 2025.12.19 | ₩97,179 | ₩98,540 | ₩96,032 | ₩96,085 | -1.13% | 105.7만 |
|---|
| 2025.12.18 | ₩98,580 | ₩99,221 | ₩97,246 | ₩97,780 | -0.81% | 49.7만 |
|---|
| 2025.12.17 | ₩98,340 | ₩100,075 | ₩98,113 | ₩98,314 | -0.03% | 38.4만 |
|---|
| 2025.12.16 | ₩99,621 | ₩99,821 | ₩97,860 | ₩98,994 | -0.63% | 53.9만 |
|---|
| 2025.12.15 | ₩99,554 | ₩102,049 | ₩97,780 | ₩99,634 | +0.08% | 60.1만 |
|---|
| 2025.12.12 | ₩98,487 | ₩100,475 | ₩97,660 | ₩98,233 | -0.26% | 78.6만 |
|---|
| 2025.12.11 | ₩95,525 | ₩98,887 | ₩95,138 | ₩97,980 | +2.57% | 44.2만 |
|---|
| 2025.12.10 | ₩94,645 | ₩95,845 | ₩94,164 | ₩95,165 | +0.55% | 46.7만 |
|---|
| 2025.12.09 | ₩96,152 | ₩96,632 | ₩93,817 | ₩94,618 | -1.60% | 33.7만 |
|---|
| 2025.12.08 | ₩97,686 | ₩98,060 | ₩95,725 | ₩96,019 | -1.71% | 34.7만 |
|---|
| 2025.12.05 | ₩98,167 | ₩98,487 | ₩97,406 | ₩97,686 | -0.49% | 35.8만 |
|---|
| 2025.12.04 | ₩98,780 | ₩100,261 | ₩98,314 | ₩99,061 | +0.28% | 37.7만 |
|---|
| 2025.12.03 | ₩98,007 | ₩99,167 | ₩97,486 | ₩98,434 | +0.44% | 34.8만 |
|---|
| 2025.12.02 | ₩97,740 | ₩98,434 | ₩96,539 | ₩97,686 | -0.05% | 41.4만 |
|---|
| 2025.12.01 | ₩96,232 | ₩97,833 | ₩96,019 | ₩97,553 | +1.37% | 67.9만 |
|---|
| 2025.11.28 | ₩96,552 | ₩96,913 | ₩96,112 | ₩96,459 | -0.10% | 29.4만 |
|---|
| 2025.11.26 | ₩95,992 | ₩97,139 | ₩95,885 | ₩96,819 | +0.86% | 32만 |
|---|
| 2025.11.25 | ₩94,978 | ₩97,326 | ₩94,978 | ₩96,592 | +1.70% | 46.3만 |
|---|
| 2025.11.24 | ₩93,871 | ₩95,365 | ₩92,977 | ₩94,458 | +0.63% | 52만 |
|---|
| 2025.11.21 | ₩91,629 | ₩94,685 | ₩91,349 | ₩94,231 | +2.84% | 36.8만 |
|---|
| 2025.11.20 | ₩91,643 | ₩92,537 | ₩90,415 | ₩91,483 | -0.17% | 33.6만 |
|---|
| 2025.11.19 | ₩91,856 | ₩91,883 | ₩90,535 | ₩90,976 | -0.96% | 26.9만 |
|---|
| 2025.11.18 | ₩91,776 | ₩92,417 | ₩90,415 | ₩91,736 | -0.04% | 45만 |
|---|
| 2025.11.17 | ₩93,657 | ₩95,859 | ₩91,603 | ₩91,910 | -1.87% | 49만 |
|---|
| 2025.11.14 | ₩93,204 | ₩94,044 | ₩91,443 | ₩93,310 | +0.11% | 38.3만 |
|---|
| 2025.11.13 | ₩93,444 | ₩94,551 | ₩92,657 | ₩93,297 | -0.16% | 35.2만 |
|---|
| 2025.11.12 | ₩94,404 | ₩95,272 | ₩92,990 | ₩93,671 | -0.78% | 30.5만 |
|---|
| 2025.11.11 | ₩94,631 | ₩95,392 | ₩93,604 | ₩94,658 | +0.03% | 30.4만 |
|---|
| 2025.11.10 | ₩94,565 | ₩95,138 | ₩93,350 | ₩94,444 | -0.13% | 30.9만 |
|---|
| 2025.11.07 | ₩95,138 | ₩96,059 | ₩93,457 | ₩94,151 | -1.04% | 32.3만 |
|---|
| 2025.11.06 | ₩97,833 | ₩97,833 | ₩94,725 | ₩95,018 | -2.88% | 35.5만 |
|---|
| 2025.11.05 | ₩95,979 | ₩98,567 | ₩95,779 | ₩98,273 | +2.39% | 36.1만 |
|---|
| 2025.11.04 | ₩96,005 | ₩97,460 | ₩95,445 | ₩95,659 | -0.36% | 47.7만 |
|---|
| 2025.11.03 | ₩94,831 | ₩96,926 | ₩93,524 | ₩96,152 | +1.39% | 55.8만 |
|---|
| 2025.10.31 | ₩90,309 | ₩94,965 | ₩86,773 | ₩94,471 | +4.61% | 112.9만 |
|---|
| 2025.10.30 | ₩87,267 | ₩89,842 | ₩86,706 | ₩89,148 | +2.16% | 91만 |
|---|
| 2025.10.29 | ₩89,602 | ₩89,908 | ₩86,853 | ₩87,267 | -2.61% | 33.6만 |
|---|
| 2025.10.28 | ₩90,095 | ₩90,829 | ₩89,628 | ₩89,948 | -0.16% | 21.6만 |
|---|
| 2025.10.27 | ₩92,457 | ₩92,643 | ₩90,269 | ₩90,415 | -2.21% | 36.3만 |
|---|
| 2025.10.24 | ₩92,296 | ₩92,723 | ₩91,803 | ₩92,470 | +0.19% | 23.8만 |
|---|
| 2025.10.23 | ₩92,243 | ₩92,723 | ₩91,523 | ₩92,003 | -0.26% | 20.1만 |
|---|
| 2025.10.22 | ₩93,284 | ₩93,951 | ₩92,163 | ₩92,243 | -1.12% | 26.8만 |
|---|
| 2025.10.21 | ₩92,096 | ₩93,337 | ₩90,842 | ₩93,284 | +1.29% | 23.8만 |
|---|
| 2025.10.20 | ₩90,322 | ₩92,203 | ₩90,028 | ₩92,136 | +2.01% | 27.1만 |
|---|
| 2025.10.17 | ₩90,709 | ₩91,002 | ₩88,961 | ₩90,055 | -0.72% | 37.9만 |
|---|
| 2025.10.16 | ₩89,561 | ₩91,176 | ₩88,321 | ₩91,056 | +1.67% | 54.7만 |
|---|
| 2025.10.15 | ₩89,175 | ₩90,309 | ₩88,734 | ₩89,695 | +0.58% | 34.7만 |
|---|
| 2025.10.14 | ₩87,360 | ₩89,361 | ₩87,147 | ₩89,295 | +2.21% | 29.5만 |
|---|
| 2025.10.13 | ₩87,520 | ₩87,907 | ₩86,720 | ₩87,867 | +0.40% | 31.4만 |
|---|
| 2025.10.10 | ₩87,507 | ₩87,774 | ₩85,906 | ₩87,080 | -0.49% | 32만 |
|---|