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 | ₩93,542 | ₩94,010 | ₩92,767 | ₩93,288 | -0.27% | 37.3만 |
| 2026.10.08 | ₩91,832 | ₩93,676 | ₩91,217 | ₩93,248 | +1.54% | 89만 |
| 2026.10.07 | ₩92,086 | ₩93,409 | ₩91,284 | ₩92,139 | +0.06% | 76.5만 |
| 2026.10.06 | ₩92,380 | ₩92,807 | ₩91,578 | ₩92,447 | +0.07% | 42.8만 |
| 2026.10.05 | ₩89,427 | ₩92,260 | ₩89,427 | ₩91,872 | +2.73% | 64.5만 |
| 2026.10.02 | ₩93,770 | ₩94,438 | ₩89,921 | ₩89,934 | -4.09% | 58.2만 |
| 2026.10.01 | ₩88,224 | ₩94,371 | ₩88,224 | ₩93,409 | +5.88% | 94.3만 |
| 2026.09.30 | ₩86,700 | ₩88,264 | ₩86,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,422 |
| +0.83% |
| 67.8만 |
| 2026.09.29 | ₩85,337 | ₩87,208 | ₩84,923 | ₩86,233 | +1.05% | 78.4만 |
|---|
| 2026.09.28 | ₩85,137 | ₩86,447 | ₩83,587 | ₩85,992 | +1.00% | 70.1만 |
|---|
| 2026.09.25 | ₩85,685 | ₩86,874 | ₩85,418 | ₩85,765 | +0.09% | 57.3만 |
|---|
| 2026.09.24 | ₩87,890 | ₩88,251 | ₩85,685 | ₩86,139 | -1.99% | 39.8만 |
|---|
| 2026.09.23 | ₩88,518 | ₩88,598 | ₩87,355 | ₩87,409 | -1.25% | 36.3만 |
|---|
| 2026.09.22 | ₩90,896 | ₩91,030 | ₩87,783 | ₩88,491 | -2.65% | 42.6만 |
|---|
| 2026.09.21 | ₩91,337 | ₩91,364 | ₩89,694 | ₩89,694 | -1.80% | 57.2만 |
|---|
| 2026.09.18 | ₩90,870 | ₩91,712 | ₩88,758 | ₩91,271 | +0.44% | 134.7만 |
|---|
| 2026.09.17 | ₩91,645 | ₩93,395 | ₩90,830 | ₩91,124 | -0.57% | 37.6만 |
|---|
| 2026.09.16 | ₩89,507 | ₩91,885 | ₩89,373 | ₩90,883 | +1.54% | 64.7만 |
|---|
| 2026.09.15 | ₩91,418 | ₩91,551 | ₩89,827 | ₩89,988 | -1.56% | 94.1만 |
|---|
| 2026.09.14 | ₩90,990 | ₩93,823 | ₩90,990 | ₩92,460 | +1.62% | 47.6만 |
|---|
| 2026.09.11 | ₩90,309 | ₩90,576 | ₩89,507 | ₩89,814 | -0.55% | 46.5만 |
|---|
| 2026.09.10 | ₩90,175 | ₩91,257 | ₩89,574 | ₩89,974 | -0.22% | 32.3만 |
|---|
| 2026.09.09 | ₩90,202 | ₩90,228 | ₩88,945 | ₩90,162 | -0.04% | 40.9만 |
|---|
| 2026.09.08 | ₩90,442 | ₩91,017 | ₩88,611 | ₩90,696 | +0.28% | 45.3만 |
|---|
| 2026.09.04 | ₩91,805 | ₩92,727 | ₩89,827 | ₩91,337 | -0.51% | 41.1만 |
|---|
| 2026.09.03 | ₩94,438 | ₩95,373 | ₩92,914 | ₩93,609 | -0.88% | 29.8만 |
|---|
| 2026.09.02 | ₩94,130 | ₩94,518 | ₩92,554 | ₩93,582 | -0.58% | 43.6만 |
|---|
| 2026.09.01 | ₩94,825 | ₩95,333 | ₩92,513 | ₩93,943 | -0.93% | 38.3만 |
|---|
| 2026.08.31 | ₩95,066 | ₩95,868 | ₩94,625 | ₩94,892 | -0.18% | 31.4만 |
|---|
| 2026.08.28 | ₩94,932 | ₩96,108 | ₩94,652 | ₩95,587 | +0.69% | 29.2만 |
|---|
| 2026.08.27 | ₩93,997 | ₩95,627 | ₩93,409 | ₩95,079 | +1.15% | 30.2만 |
|---|
| 2026.08.26 | ₩93,703 | ₩94,438 | ₩91,872 | ₩93,997 | +0.31% | 35.6만 |
|---|
| 2026.08.25 | ₩93,970 | ₩95,400 | ₩91,912 | ₩93,703 | -0.28% | 36.8만 |
|---|
| 2026.08.24 | ₩94,077 | ₩95,480 | ₩94,077 | ₩94,585 | +0.54% | 41.6만 |
|---|
| 2026.08.21 | ₩92,580 | ₩94,050 | ₩91,872 | ₩93,823 | +1.34% | 37.2만 |
|---|
| 2026.08.20 | ₩92,340 | ₩93,930 | ₩92,166 | ₩92,714 | +0.41% | 29.5만 |
|---|
| 2026.08.19 | ₩90,536 | ₩93,917 | ₩90,402 | ₩93,422 | +3.19% | 39.1만 |
|---|
| 2026.08.18 | ₩89,587 | ₩93,075 | ₩89,413 | ₩90,215 | +0.70% | 38.1만 |
|---|
| 2026.08.17 | ₩89,587 | ₩89,587 | ₩88,063 | ₩88,451 | -1.27% | 41.4만 |
|---|
| 2026.08.14 | ₩91,418 | ₩91,538 | ₩89,400 | ₩89,667 | -1.91% | 26.4만 |
|---|
| 2026.08.13 | ₩91,378 | ₩91,605 | ₩89,239 | ₩91,150 | -0.25% | 39.1만 |
|---|
| 2026.08.12 | ₩89,988 | ₩91,244 | ₩88,812 | ₩90,389 | +0.45% | 40만 |
|---|
| 2026.08.11 | ₩89,560 | ₩92,353 | ₩88,210 | ₩91,337 | +1.98% | 36.7만 |
|---|
| 2026.08.10 | ₩88,545 | ₩90,268 | ₩87,222 | ₩90,228 | +1.90% | 41만 |
|---|
| 2026.08.07 | ₩88,010 | ₩90,389 | ₩87,970 | ₩89,253 | +1.41% | 29.5만 |
|---|
| 2026.08.06 | ₩89,386 | ₩89,453 | ₩87,208 | ₩88,478 | -1.02% | 41만 |
|---|
| 2026.08.05 | ₩91,471 | ₩91,471 | ₩88,945 | ₩89,386 | -2.28% | 43.3만 |
|---|
| 2026.08.04 | ₩90,776 | ₩91,484 | ₩90,015 | ₩90,656 | -0.13% | 34.8만 |
|---|
| 2026.08.03 | ₩90,001 | ₩92,928 | ₩89,881 | ₩91,231 | +1.37% | 58.5만 |
|---|
| 2026.07.31 | ₩87,636 | ₩91,805 | ₩86,647 | ₩89,333 | +1.94% | 127만 |
|---|
| 2026.07.30 | ₩87,075 | ₩87,101 | ₩84,041 | ₩86,286 | -0.91% | 77.5만 |
|---|
| 2026.07.29 | ₩86,660 | ₩89,787 | ₩86,660 | ₩87,997 | +1.54% | 67.2만 |
|---|
| 2026.07.28 | ₩85,244 | ₩88,237 | ₩85,244 | ₩86,861 | +1.90% | 56.7만 |
|---|
| 2026.07.27 | ₩83,106 | ₩84,562 | ₩82,932 | ₩83,867 | +0.92% | 53만 |
|---|
| 2026.07.24 | ₩81,088 | ₩82,638 | ₩80,981 | ₩82,103 | +1.25% | 48.8만 |
|---|
| 2026.07.23 | ₩80,380 | ₩81,556 | ₩79,752 | ₩80,152 | -0.28% | 32.5만 |
|---|
| 2026.07.22 | ₩81,195 | ₩82,464 | ₩80,139 | ₩81,141 | -0.07% | 51.4만 |
|---|
| 2026.07.21 | ₩82,184 | ₩83,012 | ₩81,021 | ₩81,061 | -1.37% | 67.1만 |
|---|
| 2026.07.20 | ₩83,640 | ₩85,124 | ₩81,970 | ₩83,761 | +0.14% | 103.9만 |
|---|
| 2026.07.17 | ₩85,712 | ₩87,623 | ₩83,921 | ₩84,028 | -1.96% | 41.7만 |
|---|
| 2026.07.16 | ₩84,308 | ₩86,139 | ₩83,600 | ₩86,072 | +2.09% | 53.5만 |
|---|
| 2026.07.15 | ₩82,985 | ₩85,444 | ₩82,705 | ₩82,932 | -0.06% | 37.7만 |
|---|
| 2026.07.14 | ₩84,068 | ₩84,442 | ₩82,117 | ₩82,959 | -1.32% | 52.1만 |
|---|
| 2026.07.13 | ₩83,934 | ₩86,193 | ₩83,934 | ₩84,977 | +1.24% | 47.9만 |
|---|
| 2026.07.10 | ₩83,827 | ₩84,148 | ₩82,077 | ₩82,985 | -1.00% | 39.2만 |
|---|
| 2026.07.09 | ₩80,754 | ₩83,253 | ₩79,257 | ₩83,079 | +2.88% | 49.7만 |
|---|
| 2026.07.08 | ₩83,199 | ₩83,493 | ₩80,700 | ₩81,449 | -2.10% | 48.9만 |
|---|
| 2026.07.07 | ₩82,852 | ₩84,883 | ₩82,504 | ₩82,945 | +0.11% | 67.3만 |
|---|
| 2026.07.06 | ₩81,355 | ₩82,317 | ₩79,752 | ₩81,756 | +0.49% | 38.1만 |
|---|
| 2026.07.02 | ₩80,674 | ₩82,023 | ₩80,219 | ₩81,489 | +1.01% | 50.8만 |
|---|
| 2026.07.01 | ₩79,858 | ₩82,103 | ₩79,164 | ₩80,099 | +0.30% | 72.4만 |
|---|
| 2026.06.30 | ₩79,591 | ₩79,752 | ₩77,747 | ₩78,522 | -1.34% | 52만 |
|---|
| 2026.06.29 | ₩81,355 | ₩82,090 | ₩79,765 | ₩79,778 | -1.94% | 51.5만 |
|---|
| 2026.06.26 | ₩77,373 | ₩81,663 | ₩77,373 | ₩81,288 | +5.06% | 126.5만 |
|---|
| 2026.06.25 | ₩77,426 | ₩78,763 | ₩76,397 | ₩77,507 | +0.10% | 44.4만 |
|---|
| 2026.06.24 | ₩76,544 | ₩78,308 | ₩76,317 | ₩77,426 | +1.15% | 48.8만 |
|---|
| 2026.06.23 | ₩76,144 | ₩77,694 | ₩75,569 | ₩76,638 | +0.65% | 64.2만 |
|---|
| 2026.06.22 | ₩76,130 | ₩76,130 | ₩72,255 | ₩74,660 | -1.93% | 96.1만 |
|---|
| 2026.06.18 | ₩78,215 | ₩78,215 | ₩74,981 | ₩76,023 | -2.80% | 139.8만 |
|---|
| 2026.06.17 | ₩75,809 | ₩77,373 | ₩74,633 | ₩76,184 | +0.49% | 81.9만 |
|---|
| 2026.06.16 | ₩77,814 | ₩77,814 | ₩75,809 | ₩76,625 | -1.53% | 36.1만 |
|---|
| 2026.06.15 | ₩76,411 | ₩77,814 | ₩75,903 | ₩76,491 | +0.10% | 45.1만 |
|---|
| 2026.06.12 | ₩75,662 | ₩77,400 | ₩73,925 | ₩76,277 | +0.81% | 37.7만 |
|---|
| 2026.06.11 | ₩73,498 | ₩76,170 | ₩72,455 | ₩75,662 | +2.95% | 73.4만 |
|---|
| 2026.06.10 | ₩76,772 | ₩77,253 | ₩73,925 | ₩73,992 | -3.62% | 49.4만 |
|---|
| 2026.06.09 | ₩78,455 | ₩80,754 | ₩76,023 | ₩76,478 | -2.52% | 62.8만 |
|---|
| 2026.06.08 | ₩79,605 | ₩80,700 | ₩78,455 | ₩78,495 | -1.39% | 93만 |
|---|
| 2026.06.05 | ₩79,551 | ₩80,634 | ₩78,883 | ₩79,725 | +0.22% | 54.7만 |
|---|
| 2026.06.04 | ₩79,458 | ₩80,513 | ₩79,097 | ₩79,484 | +0.03% | 60.8만 |
|---|
| 2026.06.03 | ₩77,507 | ₩77,961 | ₩75,275 | ₩77,921 | +0.53% | 55만 |
|---|
| 2026.06.02 | ₩79,872 | ₩80,219 | ₩77,333 | ₩78,028 | -2.31% | 69.3만 |
|---|
| 2026.06.01 | ₩77,961 | ₩80,740 | ₩77,333 | ₩80,700 | +3.51% | 68.9만 |
|---|
| 2026.05.29 | ₩78,028 | ₩78,629 | ₩77,293 | ₩77,934 | -0.12% | 81.5만 |
|---|
| 2026.05.28 | ₩76,277 | ₩79,017 | ₩76,277 | ₩78,068 | +2.35% | 44.7만 |
|---|
| 2026.05.27 | ₩76,558 | ₩78,148 | ₩75,796 | ₩76,277 | -0.37% | 51.9만 |
|---|
| 2026.05.26 | ₩76,651 | ₩77,199 | ₩75,556 | ₩76,865 | +0.28% | 36.4만 |
|---|
| 2026.05.22 | ₩76,103 | ₩77,386 | ₩76,103 | ₩77,199 | +1.44% | 37.5만 |
|---|
| 2026.05.21 | ₩76,892 | ₩77,346 | ₩75,502 | ₩76,250 | -0.83% | 35.8만 |
|---|
| 2026.05.20 | ₩75,622 | ₩78,148 | ₩74,593 | ₩77,814 | +2.90% | 77.6만 |
|---|
| 2026.05.19 | ₩77,052 | ₩80,072 | ₩76,090 | ₩76,157 | -1.16% | 60.3만 |
|---|
| 2026.05.18 | ₩72,014 | ₩77,440 | ₩72,014 | ₩76,638 | +6.42% | 79.3만 |
|---|
| 2026.05.15 | ₩71,841 | ₩72,936 | ₩71,172 | ₩71,881 | +0.06% | 66.4만 |
|---|
| 2026.05.14 | ₩72,883 | ₩73,524 | ₩71,613 | ₩71,720 | -1.60% | 49.2만 |
|---|
| 2026.05.13 | ₩75,716 | ₩75,943 | ₩69,368 | ₩72,883 | -3.74% | 97.2만 |
|---|
| 2026.05.12 | ₩81,141 | ₩81,462 | ₩76,291 | ₩76,424 | -5.81% | 70.5만 |
|---|
| 2026.05.11 | ₩82,037 | ₩82,130 | ₩79,631 | ₩80,393 | -2.00% | 41.7만 |
|---|
| 2026.05.08 | ₩84,415 | ₩84,643 | ₩81,155 | ₩82,077 | -2.77% | 39.4만 |
|---|
| 2026.05.07 | ₩86,099 | ₩88,197 | ₩84,776 | ₩84,776 | -1.54% | 30.7만 |
|---|
| 2026.05.06 | ₩88,758 | ₩89,012 | ₩85,364 | ₩85,805 | -3.33% | 36.4만 |
|---|
| 2026.05.05 | ₩87,061 | ₩88,398 | ₩86,420 | ₩88,117 | +1.21% | 36.6만 |
|---|
| 2026.05.04 | ₩86,393 | ₩87,930 | ₩86,032 | ₩86,807 | +0.48% | 58.9만 |
|---|
| 2026.05.01 | ₩89,801 | ₩91,712 | ₩85,658 | ₩87,235 | -2.86% | 84.9만 |
|---|
| 2026.04.30 | ₩88,344 | ₩89,574 | ₩87,168 | ₩89,386 | +1.18% | 43.3만 |
|---|
| 2026.04.29 | ₩88,758 | ₩90,309 | ₩87,689 | ₩88,438 | -0.36% | 31.3만 |
|---|
| 2026.04.28 | ₩89,293 | ₩91,404 | ₩89,159 | ₩89,453 | +0.18% | 45.3만 |
|---|
| 2026.04.27 | ₩87,876 | ₩90,282 | ₩87,876 | ₩88,438 | +0.64% | 48.5만 |
|---|
| 2026.04.24 | ₩88,331 | ₩90,148 | ₩87,248 | ₩88,037 | -0.33% | 39만 |
|---|
| 2026.04.23 | ₩89,868 | ₩90,215 | ₩86,553 | ₩88,558 | -1.46% | 59.9만 |
|---|
| 2026.04.22 | ₩91,150 | ₩91,578 | ₩89,453 | ₩90,282 | -0.95% | 27만 |
|---|
| 2026.04.21 | ₩91,070 | ₩92,527 | ₩90,215 | ₩91,257 | +0.21% | 42.4만 |
|---|
| 2026.04.20 | ₩90,683 | ₩91,498 | ₩90,162 | ₩91,070 | +0.43% | 29.4만 |
|---|
| 2026.04.17 | ₩92,139 | ₩93,021 | ₩89,574 | ₩90,937 | -1.31% | 87.5만 |
|---|
| 2026.04.16 | ₩91,284 | ₩92,701 | ₩88,945 | ₩91,030 | -0.28% | 45.6만 |
|---|
| 2026.04.15 | ₩90,188 | ₩91,618 | ₩88,839 | ₩91,257 | +1.19% | 40만 |
|---|
| 2026.04.14 | ₩88,879 | ₩90,696 | ₩88,317 | ₩90,268 | +1.56% | 40.6만 |
|---|
| 2026.04.13 | ₩87,288 | ₩89,226 | ₩86,473 | ₩89,012 | +1.97% | 39.6만 |
|---|
| 2026.04.10 | ₩89,213 | ₩90,456 | ₩85,992 | ₩87,355 | -2.08% | 51.7만 |
|---|
| 2026.04.09 | ₩88,732 | ₩89,173 | ₩86,847 | ₩89,079 | +0.39% | 51.9만 |
|---|
| 2026.04.08 | ₩89,667 | ₩90,429 | ₩88,464 | ₩89,199 | -0.52% | 59.4만 |
|---|
| 2026.04.07 | ₩87,542 | ₩88,665 | ₩86,994 | ₩87,930 | +0.44% | 49.5만 |
|---|
| 2026.04.06 | ₩88,304 | ₩89,453 | ₩87,529 | ₩88,945 | +0.73% | 25.8만 |
|---|
| 2026.04.02 | ₩86,246 | ₩89,106 | ₩86,072 | ₩88,945 | +3.13% | 38.5만 |
|---|
| 2026.04.01 | ₩87,756 | ₩88,678 | ₩86,634 | ₩86,901 | -0.97% | 39만 |
|---|
| 2026.03.31 | ₩88,130 | ₩88,251 | ₩86,313 | ₩87,195 | -1.06% | 54.8만 |
|---|
| 2026.03.30 | ₩86,847 | ₩88,705 | ₩86,433 | ₩87,182 | +0.38% | 43.8만 |
|---|
| 2026.03.27 | ₩86,700 | ₩89,373 | ₩84,522 | ₩86,153 | -0.63% | 59.2만 |
|---|
| 2026.03.26 | ₩87,035 | ₩89,961 | ₩86,513 | ₩87,262 | +0.26% | 41.6만 |
|---|
| 2026.03.25 | ₩88,251 | ₩88,571 | ₩86,513 | ₩87,315 | -1.06% | 44만 |
|---|
| 2026.03.24 | ₩87,582 | ₩88,063 | ₩86,086 | ₩87,275 | -0.35% | 38.8만 |
|---|
| 2026.03.23 | ₩90,950 | ₩92,620 | ₩88,611 | ₩88,638 | -2.54% | 56.8만 |
|---|
| 2026.03.20 | ₩87,061 | ₩89,360 | ₩86,112 | ₩89,213 | +2.47% | 116만 |
|---|
| 2026.03.19 | ₩85,591 | ₩88,384 | ₩85,591 | ₩87,061 | +1.72% | 50.9만 |
|---|
| 2026.03.18 | ₩86,393 | ₩87,943 | ₩86,179 | ₩86,193 | -0.23% | 48.8만 |
|---|
| 2026.03.17 | ₩89,841 | ₩90,990 | ₩86,473 | ₩87,288 | -2.84% | 69.7만 |
|---|
| 2026.03.16 | ₩90,589 | ₩91,431 | ₩88,972 | ₩89,146 | -1.59% | 50.4만 |
|---|
| 2026.03.13 | ₩94,037 | ₩95,226 | ₩89,386 | ₩90,028 | -4.26% | 43.5만 |
|---|
| 2026.03.12 | ₩93,288 | ₩94,705 | ₩92,714 | ₩93,115 | -0.19% | 54.3만 |
|---|
| 2026.03.11 | ₩93,275 | ₩94,718 | ₩92,620 | ₩93,582 | +0.33% | 43.6만 |
|---|
| 2026.03.10 | ₩95,814 | ₩96,015 | ₩92,500 | ₩93,876 | -2.02% | 53.6만 |
|---|
| 2026.03.09 | ₩95,747 | ₩96,522 | ₩93,636 | ₩96,055 | +0.32% | 40.7만 |
|---|
| 2026.03.06 | ₩97,030 | ₩97,030 | ₩94,331 | ₩96,081 | -0.98% | 38.4만 |
|---|
| 2026.03.05 | ₩96,750 | ₩99,556 | ₩96,175 | ₩99,315 | +2.65% | 58만 |
|---|
| 2026.03.04 | ₩99,008 | ₩99,943 | ₩97,404 | ₩97,485 | -1.54% | 59만 |
|---|
| 2026.03.03 | ₩96,736 | ₩99,489 | ₩95,640 | ₩98,687 | +2.02% | 46.8만 |
|---|
| 2026.03.02 | ₩96,950 | ₩99,529 | ₩96,536 | ₩98,594 | +1.70% | 37.7만 |
|---|
| 2026.02.27 | ₩95,614 | ₩97,565 | ₩93,542 | ₩97,257 | +1.72% | 46만 |
|---|
| 2026.02.26 | ₩94,839 | ₩98,220 | ₩93,729 | ₩97,685 | +3.00% | 37.4만 |
|---|
| 2026.02.25 | ₩94,411 | ₩94,652 | ₩92,660 | ₩94,197 | -0.23% | 47.1만 |
|---|
| 2026.02.24 | ₩92,754 | ₩95,186 | ₩92,206 | ₩93,796 | +1.12% | 42.3만 |
|---|
| 2026.02.23 | ₩93,288 | ₩93,676 | ₩91,578 | ₩92,754 | -0.57% | 60.6만 |
|---|
| 2026.02.20 | ₩93,569 | ₩95,159 | ₩90,656 | ₩93,756 | +0.20% | 44.9만 |
|---|
| 2026.02.19 | ₩93,275 | ₩94,772 | ₩92,834 | ₩93,636 | +0.39% | 48.4만 |
|---|
| 2026.02.18 | ₩91,217 | ₩94,317 | ₩91,217 | ₩93,890 | +2.93% | 59.8만 |
|---|
| 2026.02.17 | ₩89,052 | ₩92,554 | ₩88,558 | ₩91,832 | +3.12% | 81.8만 |
|---|
| 2026.02.13 | ₩90,121 | ₩92,540 | ₩87,663 | ₩89,253 | -0.96% | 94.9만 |
|---|
| 2026.02.12 | ₩96,015 | ₩98,326 | ₩88,986 | ₩89,707 | -6.57% | 69.4만 |
|---|
| 2026.02.11 | ₩102,349 | ₩102,923 | ₩95,039 | ₩95,841 | -6.36% | 48.4만 |
|---|
| 2026.02.10 | ₩104,981 | ₩105,556 | ₩101,119 | ₩101,761 | -3.07% | 51.1만 |
|---|
| 2026.02.09 | ₩107,494 | ₩109,511 | ₩104,487 | ₩104,687 | -2.61% | 77.4만 |
|---|
| 2026.02.06 | ₩97,084 | ₩107,707 | ₩94,799 | ₩106,625 | +9.83% | 94.1만 |
|---|
| 2026.02.05 | ₩93,876 | ₩95,467 | ₩93,689 | ₩94,652 | +0.83% | 58.4만 |
|---|
| 2026.02.04 | ₩93,957 | ₩95,707 | ₩93,288 | ₩93,663 | -0.31% | 40.5만 |
|---|
| 2026.02.03 | ₩97,404 | ₩98,580 | ₩92,206 | ₩93,435 | -4.07% | 38만 |
|---|
| 2026.02.02 | ₩96,389 | ₩98,981 | ₩95,587 | ₩98,433 | +2.12% | 59.8만 |
|---|
| 2026.01.30 | ₩94,665 | ₩96,549 | ₩94,505 | ₩96,041 | +1.45% | 52.5만 |
|---|
| 2026.01.29 | ₩98,781 | ₩99,302 | ₩94,478 | ₩95,534 | -3.29% | 41.2만 |
|---|
| 2026.01.28 | ₩99,502 | ₩99,516 | ₩97,471 | ₩98,206 | -1.30% | 19.2만 |
|---|
| 2026.01.27 | ₩100,237 | ₩101,066 | ₩98,487 | ₩99,783 | -0.45% | 21.6만 |
|---|
| 2026.01.26 | ₩100,398 | ₩102,803 | ₩99,836 | ₩100,638 | +0.24% | 41.4만 |
|---|
| 2026.01.23 | ₩100,545 | ₩101,841 | ₩99,075 | ₩99,235 | -1.30% | 22만 |
|---|
| 2026.01.22 | ₩100,331 | ₩101,574 | ₩100,331 | ₩100,906 | +0.57% | 20.8만 |
|---|
| 2026.01.21 | ₩98,554 | ₩100,652 | ₩97,752 | ₩100,130 | +1.60% | 28.1만 |
|---|
| 2026.01.20 | ₩98,433 | ₩99,823 | ₩97,645 | ₩98,073 | -0.37% | 22.8만 |
|---|
| 2026.01.16 | ₩99,315 | ₩100,144 | ₩98,767 | ₩99,663 | +0.35% | 30.9만 |
|---|
| 2026.01.15 | ₩97,003 | ₩99,836 | ₩96,576 | ₩99,355 | +2.42% | 30.7만 |
|---|
| 2026.01.14 | ₩97,458 | ₩97,885 | ₩96,442 | ₩96,562 | -0.92% | 33.9만 |
|---|
| 2026.01.13 | ₩99,289 | ₩100,197 | ₩97,257 | ₩97,458 | -1.84% | 32.4만 |
|---|
| 2026.01.12 | ₩99,289 | ₩101,159 | ₩98,861 | ₩99,369 | +0.08% | 42.5만 |
|---|
| 2026.01.09 | ₩99,957 | ₩102,228 | ₩99,115 | ₩99,676 | -0.28% | 38.4만 |
|---|
| 2026.01.08 | ₩97,485 | ₩100,919 | ₩97,431 | ₩100,251 | +2.84% | 30.2만 |
|---|
| 2026.01.07 | ₩98,073 | ₩99,195 | ₩97,338 | ₩98,126 | +0.05% | 24.6만 |
|---|
| 2026.01.06 | ₩97,725 | ₩98,540 | ₩96,656 | ₩98,193 | +0.48% | 26.1만 |
|---|
| 2026.01.05 | ₩93,422 | ₩99,903 | ₩93,061 | ₩98,540 | +5.48% | 46.5만 |
|---|
| 2026.01.02 | ₩92,781 | ₩94,812 | ₩91,538 | ₩93,743 | +1.04% | 42.3만 |
|---|
| 2025.12.31 | ₩93,796 | ₩93,903 | ₩92,741 | ₩92,821 | -1.04% | 27만 |
|---|
| 2025.12.30 | ₩95,066 | ₩95,199 | ₩93,783 | ₩93,903 | -1.22% | 18.9만 |
|---|
| 2025.12.29 | ₩95,346 | ₩96,589 | ₩94,518 | ₩95,173 | -0.18% | 40.2만 |
|---|
| 2025.12.26 | ₩95,841 | ₩96,910 | ₩94,571 | ₩95,346 | -0.52% | 36.2만 |
|---|
| 2025.12.24 | ₩96,389 | ₩97,017 | ₩95,574 | ₩95,908 | -0.50% | 18.1만 |
|---|
| 2025.12.23 | ₩96,883 | ₩97,525 | ₩95,707 | ₩96,389 | -0.51% | 41.2만 |
|---|
| 2025.12.22 | ₩96,496 | ₩98,273 | ₩96,496 | ₩97,338 | +0.87% | 48.4만 |
|---|
| 2025.12.19 | ₩97,338 | ₩98,701 | ₩96,188 | ₩96,242 | -1.13% | 105.7만 |
|---|
| 2025.12.18 | ₩98,741 | ₩99,382 | ₩97,404 | ₩97,939 | -0.81% | 49.7만 |
|---|
| 2025.12.17 | ₩98,500 | ₩100,237 | ₩98,273 | ₩98,473 | -0.03% | 38.4만 |
|---|
| 2025.12.16 | ₩99,783 | ₩99,983 | ₩98,019 | ₩99,155 | -0.63% | 53.9만 |
|---|
| 2025.12.15 | ₩99,716 | ₩102,215 | ₩97,939 | ₩99,796 | +0.08% | 60.1만 |
|---|
| 2025.12.12 | ₩98,647 | ₩100,638 | ₩97,819 | ₩98,393 | -0.26% | 78.6만 |
|---|
| 2025.12.11 | ₩95,681 | ₩99,048 | ₩95,293 | ₩98,139 | +2.57% | 44.2만 |
|---|
| 2025.12.10 | ₩94,799 | ₩96,001 | ₩94,317 | ₩95,320 | +0.55% | 46.7만 |
|---|
| 2025.12.09 | ₩96,309 | ₩96,790 | ₩93,970 | ₩94,772 | -1.60% | 33.7만 |
|---|
| 2025.12.08 | ₩97,845 | ₩98,220 | ₩95,881 | ₩96,175 | -1.71% | 34.7만 |
|---|
| 2025.12.05 | ₩98,326 | ₩98,647 | ₩97,565 | ₩97,845 | -0.49% | 35.8만 |
|---|
| 2025.12.04 | ₩98,941 | ₩100,424 | ₩98,473 | ₩99,222 | +0.28% | 37.7만 |
|---|
| 2025.12.03 | ₩98,166 | ₩99,329 | ₩97,645 | ₩98,594 | +0.44% | 34.8만 |
|---|
| 2025.12.02 | ₩97,899 | ₩98,594 | ₩96,696 | ₩97,845 | -0.05% | 41.4만 |
|---|
| 2025.12.01 | ₩96,389 | ₩97,992 | ₩96,175 | ₩97,712 | +1.37% | 67.9만 |
|---|
| 2025.11.28 | ₩96,709 | ₩97,070 | ₩96,268 | ₩96,616 | -0.10% | 29.4만 |
|---|
| 2025.11.26 | ₩96,148 | ₩97,297 | ₩96,041 | ₩96,977 | +0.86% | 32만 |
|---|
| 2025.11.25 | ₩95,133 | ₩97,485 | ₩95,133 | ₩96,750 | +1.70% | 46.3만 |
|---|
| 2025.11.24 | ₩94,023 | ₩95,520 | ₩93,128 | ₩94,611 | +0.63% | 52만 |
|---|
| 2025.11.21 | ₩91,778 | ₩94,839 | ₩91,498 | ₩94,384 | +2.84% | 36.8만 |
|---|
| 2025.11.20 | ₩91,792 | ₩92,687 | ₩90,562 | ₩91,631 | -0.17% | 33.6만 |
|---|
| 2025.11.19 | ₩92,006 | ₩92,032 | ₩90,683 | ₩91,124 | -0.96% | 26.9만 |
|---|
| 2025.11.18 | ₩91,925 | ₩92,567 | ₩90,562 | ₩91,885 | -0.04% | 45만 |
|---|
| 2025.11.17 | ₩93,810 | ₩96,015 | ₩91,752 | ₩92,059 | -1.87% | 49만 |
|---|
| 2025.11.14 | ₩93,355 | ₩94,197 | ₩91,591 | ₩93,462 | +0.11% | 38.3만 |
|---|
| 2025.11.13 | ₩93,596 | ₩94,705 | ₩92,807 | ₩93,449 | -0.16% | 35.2만 |
|---|
| 2025.11.12 | ₩94,558 | ₩95,427 | ₩93,141 | ₩93,823 | -0.78% | 30.5만 |
|---|
| 2025.11.11 | ₩94,785 | ₩95,547 | ₩93,756 | ₩94,812 | +0.03% | 30.4만 |
|---|
| 2025.11.10 | ₩94,718 | ₩95,293 | ₩93,502 | ₩94,598 | -0.13% | 30.9만 |
|---|
| 2025.11.07 | ₩95,293 | ₩96,215 | ₩93,609 | ₩94,304 | -1.04% | 32.3만 |
|---|
| 2025.11.06 | ₩97,992 | ₩97,992 | ₩94,879 | ₩95,173 | -2.88% | 35.5만 |
|---|
| 2025.11.05 | ₩96,135 | ₩98,727 | ₩95,934 | ₩98,433 | +2.39% | 36.1만 |
|---|
| 2025.11.04 | ₩96,162 | ₩97,618 | ₩95,600 | ₩95,814 | -0.36% | 47.7만 |
|---|
| 2025.11.03 | ₩94,986 | ₩97,084 | ₩93,676 | ₩96,309 | +1.39% | 55.8만 |
|---|
| 2025.10.31 | ₩90,456 | ₩95,119 | ₩86,914 | ₩94,625 | +4.61% | 112.9만 |
|---|
| 2025.10.30 | ₩87,409 | ₩89,988 | ₩86,847 | ₩89,293 | +2.16% | 91만 |
|---|
| 2025.10.29 | ₩89,747 | ₩90,055 | ₩86,994 | ₩87,409 | -2.61% | 33.6만 |
|---|
| 2025.10.28 | ₩90,242 | ₩90,977 | ₩89,774 | ₩90,095 | -0.16% | 21.6만 |
|---|
| 2025.10.27 | ₩92,607 | ₩92,794 | ₩90,415 | ₩90,562 | -2.21% | 36.3만 |
|---|
| 2025.10.24 | ₩92,447 | ₩92,874 | ₩91,952 | ₩92,620 | +0.19% | 23.8만 |
|---|
| 2025.10.23 | ₩92,393 | ₩92,874 | ₩91,672 | ₩92,153 | -0.26% | 20.1만 |
|---|
| 2025.10.22 | ₩93,435 | ₩94,104 | ₩92,313 | ₩92,393 | -1.12% | 26.8만 |
|---|
| 2025.10.21 | ₩92,246 | ₩93,489 | ₩90,990 | ₩93,435 | +1.29% | 23.8만 |
|---|
| 2025.10.20 | ₩90,469 | ₩92,353 | ₩90,175 | ₩92,286 | +2.01% | 27.1만 |
|---|
| 2025.10.17 | ₩90,856 | ₩91,150 | ₩89,106 | ₩90,202 | -0.72% | 37.9만 |
|---|
| 2025.10.16 | ₩89,707 | ₩91,324 | ₩88,464 | ₩91,204 | +1.67% | 54.7만 |
|---|
| 2025.10.15 | ₩89,320 | ₩90,456 | ₩88,879 | ₩89,841 | +0.58% | 34.7만 |
|---|
| 2025.10.14 | ₩87,502 | ₩89,507 | ₩87,288 | ₩89,440 | +2.21% | 29.5만 |
|---|
| 2025.10.13 | ₩87,663 | ₩88,050 | ₩86,861 | ₩88,010 | +0.40% | 31.4만 |
|---|
| 2025.10.10 | ₩87,649 | ₩87,916 | ₩86,046 | ₩87,222 | -0.49% | 32만 |
|---|