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 | ₩93,386 | ₩93,853 | ₩92,612 | ₩93,132 | -0.27% | 37.3만 |
| 2026.10.08 | ₩91,678 | ₩93,519 | ₩91,064 | ₩93,092 | +1.54% | 89만 |
| 2026.10.07 | ₩91,931 | ₩93,252 | ₩91,131 | ₩91,985 | +0.06% | 76.5만 |
| 2026.10.06 | ₩92,225 | ₩92,652 | ₩91,425 | ₩92,292 | +0.07% | 42.8만 |
| 2026.10.05 | ₩89,277 | ₩92,105 | ₩89,277 | ₩91,718 | +2.73% | 64.5만 |
| 2026.10.02 | ₩93,612 | ₩94,279 | ₩89,770 | ₩89,784 | -4.09% | 58.2만 |
| 2026.10.01 | ₩88,076 | ₩94,213 | ₩88,076 | ₩93,252 | +5.88% | 94.3만 |
| 2026.09.30 | ₩86,555 | ₩88,116 | ₩86,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,276 |
| +0.83% |
| 67.8만 |
| 2026.09.29 | ₩85,194 | ₩87,062 | ₩84,781 | ₩86,088 | +1.05% | 78.4만 |
|---|
| 2026.09.28 | ₩84,994 | ₩86,302 | ₩83,447 | ₩85,848 | +1.00% | 70.1만 |
|---|
| 2026.09.25 | ₩85,541 | ₩86,729 | ₩85,274 | ₩85,621 | +0.09% | 57.3만 |
|---|
| 2026.09.24 | ₩87,742 | ₩88,103 | ₩85,541 | ₩85,995 | -1.99% | 39.8만 |
|---|
| 2026.09.23 | ₩88,369 | ₩88,450 | ₩87,209 | ₩87,262 | -1.25% | 36.3만 |
|---|
| 2026.09.22 | ₩90,744 | ₩90,878 | ₩87,636 | ₩88,343 | -2.65% | 42.6만 |
|---|
| 2026.09.21 | ₩91,184 | ₩91,211 | ₩89,543 | ₩89,543 | -1.80% | 57.2만 |
|---|
| 2026.09.18 | ₩90,717 | ₩91,558 | ₩88,610 | ₩91,118 | +0.44% | 134.7만 |
|---|
| 2026.09.17 | ₩91,491 | ₩93,239 | ₩90,677 | ₩90,971 | -0.57% | 37.6만 |
|---|
| 2026.09.16 | ₩89,357 | ₩91,731 | ₩89,223 | ₩90,731 | +1.54% | 64.7만 |
|---|
| 2026.09.15 | ₩91,264 | ₩91,398 | ₩89,677 | ₩89,837 | -1.56% | 94.1만 |
|---|
| 2026.09.14 | ₩90,838 | ₩93,666 | ₩90,838 | ₩92,305 | +1.62% | 47.6만 |
|---|
| 2026.09.11 | ₩90,157 | ₩90,424 | ₩89,357 | ₩89,664 | -0.55% | 46.5만 |
|---|
| 2026.09.10 | ₩90,024 | ₩91,104 | ₩89,423 | ₩89,824 | -0.22% | 32.3만 |
|---|
| 2026.09.09 | ₩90,050 | ₩90,077 | ₩88,796 | ₩90,010 | -0.04% | 40.9만 |
|---|
| 2026.09.08 | ₩90,291 | ₩90,864 | ₩88,463 | ₩90,544 | +0.28% | 45.3만 |
|---|
| 2026.09.04 | ₩91,651 | ₩92,572 | ₩89,677 | ₩91,184 | -0.51% | 41.1만 |
|---|
| 2026.09.03 | ₩94,279 | ₩95,213 | ₩92,759 | ₩93,452 | -0.88% | 29.8만 |
|---|
| 2026.09.02 | ₩93,973 | ₩94,359 | ₩92,398 | ₩93,426 | -0.58% | 43.6만 |
|---|
| 2026.09.01 | ₩94,666 | ₩95,173 | ₩92,358 | ₩93,786 | -0.93% | 38.3만 |
|---|
| 2026.08.31 | ₩94,906 | ₩95,707 | ₩94,466 | ₩94,733 | -0.18% | 31.4만 |
|---|
| 2026.08.28 | ₩94,773 | ₩95,947 | ₩94,493 | ₩95,427 | +0.69% | 29.2만 |
|---|
| 2026.08.27 | ₩93,839 | ₩95,467 | ₩93,252 | ₩94,920 | +1.15% | 30.2만 |
|---|
| 2026.08.26 | ₩93,546 | ₩94,279 | ₩91,718 | ₩93,839 | +0.31% | 35.6만 |
|---|
| 2026.08.25 | ₩93,813 | ₩95,240 | ₩91,758 | ₩93,546 | -0.28% | 36.8만 |
|---|
| 2026.08.24 | ₩93,919 | ₩95,320 | ₩93,919 | ₩94,426 | +0.54% | 41.6만 |
|---|
| 2026.08.21 | ₩92,425 | ₩93,893 | ₩91,718 | ₩93,666 | +1.34% | 37.2만 |
|---|
| 2026.08.20 | ₩92,185 | ₩93,772 | ₩92,011 | ₩92,558 | +0.41% | 29.5만 |
|---|
| 2026.08.19 | ₩90,384 | ₩93,759 | ₩90,251 | ₩93,266 | +3.19% | 39.1만 |
|---|
| 2026.08.18 | ₩89,437 | ₩92,919 | ₩89,263 | ₩90,064 | +0.70% | 38.1만 |
|---|
| 2026.08.17 | ₩89,437 | ₩89,437 | ₩87,916 | ₩88,303 | -1.27% | 41.4만 |
|---|
| 2026.08.14 | ₩91,264 | ₩91,384 | ₩89,250 | ₩89,517 | -1.91% | 26.4만 |
|---|
| 2026.08.13 | ₩91,224 | ₩91,451 | ₩89,090 | ₩90,998 | -0.25% | 39.1만 |
|---|
| 2026.08.12 | ₩89,837 | ₩91,091 | ₩88,663 | ₩90,237 | +0.45% | 40만 |
|---|
| 2026.08.11 | ₩89,410 | ₩92,198 | ₩88,063 | ₩91,184 | +1.98% | 36.7만 |
|---|
| 2026.08.10 | ₩88,396 | ₩90,117 | ₩87,075 | ₩90,077 | +1.90% | 41만 |
|---|
| 2026.08.07 | ₩87,863 | ₩90,237 | ₩87,822 | ₩89,103 | +1.41% | 29.5만 |
|---|
| 2026.08.06 | ₩89,237 | ₩89,303 | ₩87,062 | ₩88,329 | -1.02% | 41만 |
|---|
| 2026.08.05 | ₩91,318 | ₩91,318 | ₩88,796 | ₩89,237 | -2.28% | 43.3만 |
|---|
| 2026.08.04 | ₩90,624 | ₩91,331 | ₩89,864 | ₩90,504 | -0.13% | 34.8만 |
|---|
| 2026.08.03 | ₩89,850 | ₩92,772 | ₩89,730 | ₩91,078 | +1.37% | 58.5만 |
|---|
| 2026.07.31 | ₩87,489 | ₩91,651 | ₩86,502 | ₩89,183 | +1.94% | 127만 |
|---|
| 2026.07.30 | ₩86,929 | ₩86,955 | ₩83,900 | ₩86,142 | -0.91% | 77.5만 |
|---|
| 2026.07.29 | ₩86,515 | ₩89,637 | ₩86,515 | ₩87,849 | +1.54% | 67.2만 |
|---|
| 2026.07.28 | ₩85,101 | ₩88,089 | ₩85,101 | ₩86,715 | +1.90% | 56.7만 |
|---|
| 2026.07.27 | ₩82,966 | ₩84,421 | ₩82,793 | ₩83,727 | +0.92% | 53만 |
|---|
| 2026.07.24 | ₩80,952 | ₩82,500 | ₩80,845 | ₩81,966 | +1.25% | 48.8만 |
|---|
| 2026.07.23 | ₩80,245 | ₩81,419 | ₩79,618 | ₩80,018 | -0.28% | 32.5만 |
|---|
| 2026.07.22 | ₩81,059 | ₩82,326 | ₩80,005 | ₩81,005 | -0.07% | 51.4만 |
|---|
| 2026.07.21 | ₩82,046 | ₩82,873 | ₩80,885 | ₩80,925 | -1.37% | 67.1만 |
|---|
| 2026.07.20 | ₩83,500 | ₩84,981 | ₩81,832 | ₩83,620 | +0.14% | 103.9만 |
|---|
| 2026.07.17 | ₩85,568 | ₩87,476 | ₩83,780 | ₩83,887 | -1.96% | 41.7만 |
|---|
| 2026.07.16 | ₩84,167 | ₩85,995 | ₩83,460 | ₩85,928 | +2.09% | 53.5만 |
|---|
| 2026.07.15 | ₩82,846 | ₩85,301 | ₩82,566 | ₩82,793 | -0.06% | 37.7만 |
|---|
| 2026.07.14 | ₩83,927 | ₩84,301 | ₩81,979 | ₩82,820 | -1.32% | 52.1만 |
|---|
| 2026.07.13 | ₩83,794 | ₩86,048 | ₩83,794 | ₩84,834 | +1.24% | 47.9만 |
|---|
| 2026.07.10 | ₩83,687 | ₩84,007 | ₩81,939 | ₩82,846 | -1.00% | 39.2만 |
|---|
| 2026.07.09 | ₩80,618 | ₩83,113 | ₩79,124 | ₩82,940 | +2.88% | 49.7만 |
|---|
| 2026.07.08 | ₩83,060 | ₩83,353 | ₩80,565 | ₩81,312 | -2.10% | 48.9만 |
|---|
| 2026.07.07 | ₩82,713 | ₩84,741 | ₩82,366 | ₩82,806 | +0.11% | 67.3만 |
|---|
| 2026.07.06 | ₩81,219 | ₩82,179 | ₩79,618 | ₩81,619 | +0.49% | 38.1만 |
|---|
| 2026.07.02 | ₩80,538 | ₩81,886 | ₩80,085 | ₩81,352 | +1.01% | 50.8만 |
|---|
| 2026.07.01 | ₩79,725 | ₩81,966 | ₩79,031 | ₩79,965 | +0.30% | 72.4만 |
|---|
| 2026.06.30 | ₩79,458 | ₩79,618 | ₩77,617 | ₩78,391 | -1.34% | 52만 |
|---|
| 2026.06.29 | ₩81,219 | ₩81,953 | ₩79,631 | ₩79,645 | -1.94% | 51.5만 |
|---|
| 2026.06.26 | ₩77,243 | ₩81,526 | ₩77,243 | ₩81,152 | +5.06% | 126.5만 |
|---|
| 2026.06.25 | ₩77,297 | ₩78,631 | ₩76,269 | ₩77,377 | +0.10% | 44.4만 |
|---|
| 2026.06.24 | ₩76,416 | ₩78,177 | ₩76,189 | ₩77,297 | +1.15% | 48.8만 |
|---|
| 2026.06.23 | ₩76,016 | ₩77,563 | ₩75,442 | ₩76,509 | +0.65% | 64.2만 |
|---|
| 2026.06.22 | ₩76,003 | ₩76,003 | ₩72,134 | ₩74,535 | -1.93% | 96.1만 |
|---|
| 2026.06.18 | ₩78,084 | ₩78,084 | ₩74,855 | ₩75,896 | -2.80% | 139.8만 |
|---|
| 2026.06.17 | ₩75,682 | ₩77,243 | ₩74,508 | ₩76,056 | +0.49% | 81.9만 |
|---|
| 2026.06.16 | ₩77,683 | ₩77,683 | ₩75,682 | ₩76,496 | -1.53% | 36.1만 |
|---|
| 2026.06.15 | ₩76,283 | ₩77,683 | ₩75,776 | ₩76,363 | +0.10% | 45.1만 |
|---|
| 2026.06.12 | ₩75,536 | ₩77,270 | ₩73,801 | ₩76,149 | +0.81% | 37.7만 |
|---|
| 2026.06.11 | ₩73,374 | ₩76,043 | ₩72,334 | ₩75,536 | +2.95% | 73.4만 |
|---|
| 2026.06.10 | ₩76,643 | ₩77,123 | ₩73,801 | ₩73,868 | -3.62% | 49.4만 |
|---|
| 2026.06.09 | ₩78,324 | ₩80,618 | ₩75,896 | ₩76,349 | -2.52% | 62.8만 |
|---|
| 2026.06.08 | ₩79,471 | ₩80,565 | ₩78,324 | ₩78,364 | -1.39% | 93만 |
|---|
| 2026.06.05 | ₩79,418 | ₩80,498 | ₩78,751 | ₩79,591 | +0.22% | 54.7만 |
|---|
| 2026.06.04 | ₩79,324 | ₩80,378 | ₩78,964 | ₩79,351 | +0.03% | 60.8만 |
|---|
| 2026.06.03 | ₩77,377 | ₩77,830 | ₩75,149 | ₩77,790 | +0.53% | 55만 |
|---|
| 2026.06.02 | ₩79,738 | ₩80,085 | ₩77,203 | ₩77,897 | -2.31% | 69.3만 |
|---|
| 2026.06.01 | ₩77,830 | ₩80,605 | ₩77,203 | ₩80,565 | +3.51% | 68.9만 |
|---|
| 2026.05.29 | ₩77,897 | ₩78,497 | ₩77,163 | ₩77,804 | -0.12% | 81.5만 |
|---|
| 2026.05.28 | ₩76,149 | ₩78,884 | ₩76,149 | ₩77,937 | +2.35% | 44.7만 |
|---|
| 2026.05.27 | ₩76,429 | ₩78,017 | ₩75,669 | ₩76,149 | -0.37% | 51.9만 |
|---|
| 2026.05.26 | ₩76,523 | ₩77,070 | ₩75,429 | ₩76,736 | +0.28% | 36.4만 |
|---|
| 2026.05.22 | ₩75,976 | ₩77,257 | ₩75,976 | ₩77,070 | +1.44% | 37.5만 |
|---|
| 2026.05.21 | ₩76,763 | ₩77,217 | ₩75,376 | ₩76,123 | -0.83% | 35.8만 |
|---|
| 2026.05.20 | ₩75,496 | ₩78,017 | ₩74,468 | ₩77,683 | +2.90% | 77.6만 |
|---|
| 2026.05.19 | ₩76,923 | ₩79,938 | ₩75,963 | ₩76,029 | -1.16% | 60.3만 |
|---|
| 2026.05.18 | ₩71,894 | ₩77,310 | ₩71,894 | ₩76,509 | +6.42% | 79.3만 |
|---|
| 2026.05.15 | ₩71,720 | ₩72,814 | ₩71,053 | ₩71,760 | +0.06% | 66.4만 |
|---|
| 2026.05.14 | ₩72,761 | ₩73,401 | ₩71,493 | ₩71,600 | -1.60% | 49.2만 |
|---|
| 2026.05.13 | ₩75,589 | ₩75,816 | ₩69,252 | ₩72,761 | -3.74% | 97.2만 |
|---|
| 2026.05.12 | ₩81,005 | ₩81,326 | ₩76,163 | ₩76,296 | -5.81% | 70.5만 |
|---|
| 2026.05.11 | ₩81,899 | ₩81,993 | ₩79,498 | ₩80,258 | -2.00% | 41.7만 |
|---|
| 2026.05.08 | ₩84,274 | ₩84,501 | ₩81,019 | ₩81,939 | -2.77% | 39.4만 |
|---|
| 2026.05.07 | ₩85,955 | ₩88,049 | ₩84,634 | ₩84,634 | -1.54% | 30.7만 |
|---|
| 2026.05.06 | ₩88,610 | ₩88,863 | ₩85,221 | ₩85,661 | -3.33% | 36.4만 |
|---|
| 2026.05.05 | ₩86,915 | ₩88,249 | ₩86,275 | ₩87,969 | +1.21% | 36.6만 |
|---|
| 2026.05.04 | ₩86,248 | ₩87,782 | ₩85,888 | ₩86,662 | +0.48% | 58.9만 |
|---|
| 2026.05.01 | ₩89,650 | ₩91,558 | ₩85,515 | ₩87,089 | -2.86% | 84.9만 |
|---|
| 2026.04.30 | ₩88,196 | ₩89,423 | ₩87,022 | ₩89,237 | +1.18% | 43.3만 |
|---|
| 2026.04.29 | ₩88,610 | ₩90,157 | ₩87,542 | ₩88,289 | -0.36% | 31.3만 |
|---|
| 2026.04.28 | ₩89,143 | ₩91,251 | ₩89,010 | ₩89,303 | +0.18% | 45.3만 |
|---|
| 2026.04.27 | ₩87,729 | ₩90,130 | ₩87,729 | ₩88,289 | +0.64% | 48.5만 |
|---|
| 2026.04.24 | ₩88,183 | ₩89,997 | ₩87,102 | ₩87,889 | -0.33% | 39만 |
|---|
| 2026.04.23 | ₩89,717 | ₩90,064 | ₩86,408 | ₩88,409 | -1.46% | 59.9만 |
|---|
| 2026.04.22 | ₩90,998 | ₩91,425 | ₩89,303 | ₩90,130 | -0.95% | 27만 |
|---|
| 2026.04.21 | ₩90,918 | ₩92,372 | ₩90,064 | ₩91,104 | +0.21% | 42.4만 |
|---|
| 2026.04.20 | ₩90,531 | ₩91,344 | ₩90,010 | ₩90,918 | +0.43% | 29.4만 |
|---|
| 2026.04.17 | ₩91,985 | ₩92,865 | ₩89,423 | ₩90,784 | -1.31% | 87.5만 |
|---|
| 2026.04.16 | ₩91,131 | ₩92,545 | ₩88,796 | ₩90,878 | -0.28% | 45.6만 |
|---|
| 2026.04.15 | ₩90,037 | ₩91,465 | ₩88,690 | ₩91,104 | +1.19% | 40만 |
|---|
| 2026.04.14 | ₩88,730 | ₩90,544 | ₩88,169 | ₩90,117 | +1.56% | 40.6만 |
|---|
| 2026.04.13 | ₩87,142 | ₩89,077 | ₩86,328 | ₩88,863 | +1.97% | 39.6만 |
|---|
| 2026.04.10 | ₩89,063 | ₩90,304 | ₩85,848 | ₩87,209 | -2.08% | 51.7만 |
|---|
| 2026.04.09 | ₩88,583 | ₩89,023 | ₩86,702 | ₩88,930 | +0.39% | 51.9만 |
|---|
| 2026.04.08 | ₩89,517 | ₩90,277 | ₩88,316 | ₩89,050 | -0.52% | 59.4만 |
|---|
| 2026.04.07 | ₩87,396 | ₩88,516 | ₩86,849 | ₩87,782 | +0.44% | 49.5만 |
|---|
| 2026.04.06 | ₩88,156 | ₩89,303 | ₩87,382 | ₩88,796 | +0.73% | 25.8만 |
|---|
| 2026.04.02 | ₩86,102 | ₩88,956 | ₩85,928 | ₩88,796 | +3.13% | 38.5만 |
|---|
| 2026.04.01 | ₩87,609 | ₩88,530 | ₩86,488 | ₩86,755 | -0.97% | 39만 |
|---|
| 2026.03.31 | ₩87,983 | ₩88,103 | ₩86,168 | ₩87,049 | -1.06% | 54.8만 |
|---|
| 2026.03.30 | ₩86,702 | ₩88,556 | ₩86,288 | ₩87,035 | +0.38% | 43.8만 |
|---|
| 2026.03.27 | ₩86,555 | ₩89,223 | ₩84,381 | ₩86,008 | -0.63% | 59.2만 |
|---|
| 2026.03.26 | ₩86,889 | ₩89,810 | ₩86,368 | ₩87,115 | +0.26% | 41.6만 |
|---|
| 2026.03.25 | ₩88,103 | ₩88,423 | ₩86,368 | ₩87,169 | -1.06% | 44만 |
|---|
| 2026.03.24 | ₩87,436 | ₩87,916 | ₩85,941 | ₩87,129 | -0.35% | 38.8만 |
|---|
| 2026.03.23 | ₩90,797 | ₩92,465 | ₩88,463 | ₩88,490 | -2.54% | 56.8만 |
|---|
| 2026.03.20 | ₩86,915 | ₩89,210 | ₩85,968 | ₩89,063 | +2.47% | 116만 |
|---|
| 2026.03.19 | ₩85,448 | ₩88,236 | ₩85,448 | ₩86,915 | +1.72% | 50.9만 |
|---|
| 2026.03.18 | ₩86,248 | ₩87,796 | ₩86,035 | ₩86,048 | -0.23% | 48.8만 |
|---|
| 2026.03.17 | ₩89,690 | ₩90,838 | ₩86,328 | ₩87,142 | -2.84% | 69.7만 |
|---|
| 2026.03.16 | ₩90,437 | ₩91,278 | ₩88,823 | ₩88,996 | -1.59% | 50.4만 |
|---|
| 2026.03.13 | ₩93,879 | ₩95,067 | ₩89,237 | ₩89,877 | -4.26% | 43.5만 |
|---|
| 2026.03.12 | ₩93,132 | ₩94,546 | ₩92,558 | ₩92,959 | -0.19% | 54.3만 |
|---|
| 2026.03.11 | ₩93,119 | ₩94,560 | ₩92,465 | ₩93,426 | +0.33% | 43.6만 |
|---|
| 2026.03.10 | ₩95,654 | ₩95,854 | ₩92,345 | ₩93,719 | -2.02% | 53.6만 |
|---|
| 2026.03.09 | ₩95,587 | ₩96,361 | ₩93,479 | ₩95,894 | +0.32% | 40.7만 |
|---|
| 2026.03.06 | ₩96,868 | ₩96,868 | ₩94,173 | ₩95,920 | -0.98% | 38.4만 |
|---|
| 2026.03.05 | ₩96,587 | ₩99,389 | ₩96,014 | ₩99,149 | +2.65% | 58만 |
|---|
| 2026.03.04 | ₩98,842 | ₩99,776 | ₩97,241 | ₩97,321 | -1.54% | 59만 |
|---|
| 2026.03.03 | ₩96,574 | ₩99,322 | ₩95,480 | ₩98,522 | +2.02% | 46.8만 |
|---|
| 2026.03.02 | ₩96,788 | ₩99,362 | ₩96,374 | ₩98,428 | +1.70% | 37.7만 |
|---|
| 2026.02.27 | ₩95,453 | ₩97,401 | ₩93,386 | ₩97,094 | +1.72% | 46만 |
|---|
| 2026.02.26 | ₩94,680 | ₩98,055 | ₩93,572 | ₩97,521 | +3.00% | 37.4만 |
|---|
| 2026.02.25 | ₩94,253 | ₩94,493 | ₩92,505 | ₩94,039 | -0.23% | 47.1만 |
|---|
| 2026.02.24 | ₩92,598 | ₩95,027 | ₩92,052 | ₩93,639 | +1.12% | 42.3만 |
|---|
| 2026.02.23 | ₩93,132 | ₩93,519 | ₩91,425 | ₩92,598 | -0.57% | 60.6만 |
|---|
| 2026.02.20 | ₩93,412 | ₩95,000 | ₩90,504 | ₩93,599 | +0.20% | 44.9만 |
|---|
| 2026.02.19 | ₩93,119 | ₩94,613 | ₩92,679 | ₩93,479 | +0.39% | 48.4만 |
|---|
| 2026.02.18 | ₩91,064 | ₩94,159 | ₩91,064 | ₩93,732 | +2.93% | 59.8만 |
|---|
| 2026.02.17 | ₩88,903 | ₩92,398 | ₩88,409 | ₩91,678 | +3.12% | 81.8만 |
|---|
| 2026.02.13 | ₩89,970 | ₩92,385 | ₩87,516 | ₩89,103 | -0.96% | 94.9만 |
|---|
| 2026.02.12 | ₩95,854 | ₩98,162 | ₩88,836 | ₩89,557 | -6.57% | 69.4만 |
|---|
| 2026.02.11 | ₩102,177 | ₩102,751 | ₩94,880 | ₩95,680 | -6.36% | 48.4만 |
|---|
| 2026.02.10 | ₩104,805 | ₩105,379 | ₩100,950 | ₩101,590 | -3.07% | 51.1만 |
|---|
| 2026.02.09 | ₩107,313 | ₩109,328 | ₩104,312 | ₩104,512 | -2.61% | 77.4만 |
|---|
| 2026.02.06 | ₩96,921 | ₩107,527 | ₩94,640 | ₩106,446 | +9.83% | 94.1만 |
|---|
| 2026.02.05 | ₩93,719 | ₩95,307 | ₩93,532 | ₩94,493 | +0.83% | 58.4만 |
|---|
| 2026.02.04 | ₩93,799 | ₩95,547 | ₩93,132 | ₩93,506 | -0.31% | 40.5만 |
|---|
| 2026.02.03 | ₩97,241 | ₩98,415 | ₩92,052 | ₩93,279 | -4.07% | 38만 |
|---|
| 2026.02.02 | ₩96,227 | ₩98,815 | ₩95,427 | ₩98,268 | +2.12% | 59.8만 |
|---|
| 2026.01.30 | ₩94,506 | ₩96,387 | ₩94,346 | ₩95,880 | +1.45% | 52.5만 |
|---|
| 2026.01.29 | ₩98,615 | ₩99,135 | ₩94,319 | ₩95,373 | -3.29% | 41.2만 |
|---|
| 2026.01.28 | ₩99,336 | ₩99,349 | ₩97,308 | ₩98,042 | -1.30% | 19.2만 |
|---|
| 2026.01.27 | ₩100,069 | ₩100,896 | ₩98,322 | ₩99,616 | -0.45% | 21.6만 |
|---|
| 2026.01.26 | ₩100,229 | ₩102,631 | ₩99,669 | ₩100,470 | +0.24% | 41.4만 |
|---|
| 2026.01.23 | ₩100,376 | ₩101,670 | ₩98,909 | ₩99,069 | -1.30% | 22만 |
|---|
| 2026.01.22 | ₩100,163 | ₩101,403 | ₩100,163 | ₩100,736 | +0.57% | 20.8만 |
|---|
| 2026.01.21 | ₩98,388 | ₩100,483 | ₩97,588 | ₩99,963 | +1.60% | 28.1만 |
|---|
| 2026.01.20 | ₩98,268 | ₩99,656 | ₩97,481 | ₩97,908 | -0.37% | 22.8만 |
|---|
| 2026.01.16 | ₩99,149 | ₩99,976 | ₩98,602 | ₩99,496 | +0.35% | 30.9만 |
|---|
| 2026.01.15 | ₩96,841 | ₩99,669 | ₩96,414 | ₩99,189 | +2.42% | 30.7만 |
|---|
| 2026.01.14 | ₩97,294 | ₩97,721 | ₩96,281 | ₩96,401 | -0.92% | 33.9만 |
|---|
| 2026.01.13 | ₩99,122 | ₩100,029 | ₩97,094 | ₩97,294 | -1.84% | 32.4만 |
|---|
| 2026.01.12 | ₩99,122 | ₩100,990 | ₩98,695 | ₩99,202 | +0.08% | 42.5만 |
|---|
| 2026.01.09 | ₩99,789 | ₩102,057 | ₩98,949 | ₩99,509 | -0.28% | 38.4만 |
|---|
| 2026.01.08 | ₩97,321 | ₩100,750 | ₩97,268 | ₩100,083 | +2.84% | 30.2만 |
|---|
| 2026.01.07 | ₩97,908 | ₩99,029 | ₩97,174 | ₩97,961 | +0.05% | 24.6만 |
|---|
| 2026.01.06 | ₩97,561 | ₩98,375 | ₩96,494 | ₩98,028 | +0.48% | 26.1만 |
|---|
| 2026.01.05 | ₩93,266 | ₩99,736 | ₩92,905 | ₩98,375 | +5.48% | 46.5만 |
|---|
| 2026.01.02 | ₩92,625 | ₩94,653 | ₩91,384 | ₩93,586 | +1.04% | 42.3만 |
|---|
| 2025.12.31 | ₩93,639 | ₩93,746 | ₩92,585 | ₩92,665 | -1.04% | 27만 |
|---|
| 2025.12.30 | ₩94,906 | ₩95,040 | ₩93,626 | ₩93,746 | -1.22% | 18.9만 |
|---|
| 2025.12.29 | ₩95,187 | ₩96,427 | ₩94,359 | ₩95,013 | -0.18% | 40.2만 |
|---|
| 2025.12.26 | ₩95,680 | ₩96,747 | ₩94,413 | ₩95,187 | -0.52% | 36.2만 |
|---|
| 2025.12.24 | ₩96,227 | ₩96,854 | ₩95,413 | ₩95,747 | -0.50% | 18.1만 |
|---|
| 2025.12.23 | ₩96,721 | ₩97,361 | ₩95,547 | ₩96,227 | -0.51% | 41.2만 |
|---|
| 2025.12.22 | ₩96,334 | ₩98,108 | ₩96,334 | ₩97,174 | +0.87% | 48.4만 |
|---|
| 2025.12.19 | ₩97,174 | ₩98,535 | ₩96,027 | ₩96,080 | -1.13% | 105.7만 |
|---|
| 2025.12.18 | ₩98,575 | ₩99,216 | ₩97,241 | ₩97,775 | -0.81% | 49.7만 |
|---|
| 2025.12.17 | ₩98,335 | ₩100,069 | ₩98,108 | ₩98,308 | -0.03% | 38.4만 |
|---|
| 2025.12.16 | ₩99,616 | ₩99,816 | ₩97,855 | ₩98,989 | -0.63% | 53.9만 |
|---|
| 2025.12.15 | ₩99,549 | ₩102,044 | ₩97,775 | ₩99,629 | +0.08% | 60.1만 |
|---|
| 2025.12.12 | ₩98,482 | ₩100,470 | ₩97,655 | ₩98,228 | -0.26% | 78.6만 |
|---|
| 2025.12.11 | ₩95,520 | ₩98,882 | ₩95,133 | ₩97,975 | +2.57% | 44.2만 |
|---|
| 2025.12.10 | ₩94,640 | ₩95,840 | ₩94,159 | ₩95,160 | +0.55% | 46.7만 |
|---|
| 2025.12.09 | ₩96,147 | ₩96,627 | ₩93,813 | ₩94,613 | -1.60% | 33.7만 |
|---|
| 2025.12.08 | ₩97,681 | ₩98,055 | ₩95,720 | ₩96,014 | -1.71% | 34.7만 |
|---|
| 2025.12.05 | ₩98,162 | ₩98,482 | ₩97,401 | ₩97,681 | -0.49% | 35.8만 |
|---|
| 2025.12.04 | ₩98,775 | ₩100,256 | ₩98,308 | ₩99,055 | +0.28% | 37.7만 |
|---|
| 2025.12.03 | ₩98,002 | ₩99,162 | ₩97,481 | ₩98,428 | +0.44% | 34.8만 |
|---|
| 2025.12.02 | ₩97,735 | ₩98,428 | ₩96,534 | ₩97,681 | -0.05% | 41.4만 |
|---|
| 2025.12.01 | ₩96,227 | ₩97,828 | ₩96,014 | ₩97,548 | +1.37% | 67.9만 |
|---|
| 2025.11.28 | ₩96,547 | ₩96,908 | ₩96,107 | ₩96,454 | -0.10% | 29.4만 |
|---|
| 2025.11.26 | ₩95,987 | ₩97,134 | ₩95,880 | ₩96,814 | +0.86% | 32만 |
|---|
| 2025.11.25 | ₩94,973 | ₩97,321 | ₩94,973 | ₩96,587 | +1.70% | 46.3만 |
|---|
| 2025.11.24 | ₩93,866 | ₩95,360 | ₩92,972 | ₩94,453 | +0.63% | 52만 |
|---|
| 2025.11.21 | ₩91,625 | ₩94,680 | ₩91,344 | ₩94,226 | +2.84% | 36.8만 |
|---|
| 2025.11.20 | ₩91,638 | ₩92,532 | ₩90,411 | ₩91,478 | -0.17% | 33.6만 |
|---|
| 2025.11.19 | ₩91,851 | ₩91,878 | ₩90,531 | ₩90,971 | -0.96% | 26.9만 |
|---|
| 2025.11.18 | ₩91,771 | ₩92,412 | ₩90,411 | ₩91,731 | -0.04% | 45만 |
|---|
| 2025.11.17 | ₩93,652 | ₩95,854 | ₩91,598 | ₩91,905 | -1.87% | 49만 |
|---|
| 2025.11.14 | ₩93,199 | ₩94,039 | ₩91,438 | ₩93,306 | +0.11% | 38.3만 |
|---|
| 2025.11.13 | ₩93,439 | ₩94,546 | ₩92,652 | ₩93,292 | -0.16% | 35.2만 |
|---|
| 2025.11.12 | ₩94,400 | ₩95,267 | ₩92,985 | ₩93,666 | -0.78% | 30.5만 |
|---|
| 2025.11.11 | ₩94,626 | ₩95,387 | ₩93,599 | ₩94,653 | +0.03% | 30.4만 |
|---|
| 2025.11.10 | ₩94,560 | ₩95,133 | ₩93,346 | ₩94,440 | -0.13% | 30.9만 |
|---|
| 2025.11.07 | ₩95,133 | ₩96,054 | ₩93,452 | ₩94,146 | -1.04% | 32.3만 |
|---|
| 2025.11.06 | ₩97,828 | ₩97,828 | ₩94,720 | ₩95,013 | -2.88% | 35.5만 |
|---|
| 2025.11.05 | ₩95,974 | ₩98,562 | ₩95,774 | ₩98,268 | +2.39% | 36.1만 |
|---|
| 2025.11.04 | ₩96,000 | ₩97,455 | ₩95,440 | ₩95,654 | -0.36% | 47.7만 |
|---|
| 2025.11.03 | ₩94,826 | ₩96,921 | ₩93,519 | ₩96,147 | +1.39% | 55.8만 |
|---|
| 2025.10.31 | ₩90,304 | ₩94,960 | ₩86,769 | ₩94,466 | +4.61% | 112.9만 |
|---|
| 2025.10.30 | ₩87,262 | ₩89,837 | ₩86,702 | ₩89,143 | +2.16% | 91만 |
|---|
| 2025.10.29 | ₩89,597 | ₩89,904 | ₩86,849 | ₩87,262 | -2.61% | 33.6만 |
|---|
| 2025.10.28 | ₩90,090 | ₩90,824 | ₩89,623 | ₩89,944 | -0.16% | 21.6만 |
|---|
| 2025.10.27 | ₩92,452 | ₩92,639 | ₩90,264 | ₩90,411 | -2.21% | 36.3만 |
|---|
| 2025.10.24 | ₩92,292 | ₩92,719 | ₩91,798 | ₩92,465 | +0.19% | 23.8만 |
|---|
| 2025.10.23 | ₩92,238 | ₩92,719 | ₩91,518 | ₩91,998 | -0.26% | 20.1만 |
|---|
| 2025.10.22 | ₩93,279 | ₩93,946 | ₩92,158 | ₩92,238 | -1.12% | 26.8만 |
|---|
| 2025.10.21 | ₩92,092 | ₩93,332 | ₩90,838 | ₩93,279 | +1.29% | 23.8만 |
|---|
| 2025.10.20 | ₩90,317 | ₩92,198 | ₩90,024 | ₩92,132 | +2.01% | 27.1만 |
|---|
| 2025.10.17 | ₩90,704 | ₩90,998 | ₩88,956 | ₩90,050 | -0.72% | 37.9만 |
|---|
| 2025.10.16 | ₩89,557 | ₩91,171 | ₩88,316 | ₩91,051 | +1.67% | 54.7만 |
|---|
| 2025.10.15 | ₩89,170 | ₩90,304 | ₩88,730 | ₩89,690 | +0.58% | 34.7만 |
|---|
| 2025.10.14 | ₩87,356 | ₩89,357 | ₩87,142 | ₩89,290 | +2.21% | 29.5만 |
|---|
| 2025.10.13 | ₩87,516 | ₩87,903 | ₩86,715 | ₩87,863 | +0.40% | 31.4만 |
|---|
| 2025.10.10 | ₩87,502 | ₩87,769 | ₩85,901 | ₩87,075 | -0.49% | 32만 |
|---|