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 | ₩93,414 | ₩93,881 | ₩92,640 | ₩93,160 | -0.27% | 37.3만 |
| 2026.10.08 | ₩91,705 | ₩93,547 | ₩91,092 | ₩93,120 | +1.54% | 89만 |
| 2026.10.07 | ₩91,959 | ₩93,280 | ₩91,158 | ₩92,012 | +0.06% | 76.5만 |
| 2026.10.06 | ₩92,253 | ₩92,680 | ₩91,452 | ₩92,319 | +0.07% | 42.8만 |
| 2026.10.05 | ₩89,303 | ₩92,133 | ₩89,303 | ₩91,746 | +2.73% | 64.5만 |
| 2026.10.02 | ₩93,640 | ₩94,308 | ₩89,797 | ₩89,811 | -4.09% | 58.2만 |
| 2026.10.01 | ₩88,102 | ₩94,241 | ₩88,102 | ₩93,280 | +5.88% | 94.3만 |
| 2026.09.30 | ₩86,581 | ₩88,142 | ₩86,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,302 |
| +0.83% |
| 67.8만 |
| 2026.09.29 | ₩85,220 | ₩87,088 | ₩84,806 | ₩86,114 | +1.05% | 78.4만 |
|---|
| 2026.09.28 | ₩85,020 | ₩86,328 | ₩83,472 | ₩85,874 | +1.00% | 70.1만 |
|---|
| 2026.09.25 | ₩85,567 | ₩86,755 | ₩85,300 | ₩85,647 | +0.09% | 57.3만 |
|---|
| 2026.09.24 | ₩87,769 | ₩88,129 | ₩85,567 | ₩86,021 | -1.99% | 39.8만 |
|---|
| 2026.09.23 | ₩88,396 | ₩88,476 | ₩87,235 | ₩87,288 | -1.25% | 36.3만 |
|---|
| 2026.09.22 | ₩90,771 | ₩90,905 | ₩87,662 | ₩88,369 | -2.65% | 42.6만 |
|---|
| 2026.09.21 | ₩91,212 | ₩91,238 | ₩89,570 | ₩89,570 | -1.80% | 57.2만 |
|---|
| 2026.09.18 | ₩90,745 | ₩91,585 | ₩88,636 | ₩91,145 | +0.44% | 134.7만 |
|---|
| 2026.09.17 | ₩91,519 | ₩93,267 | ₩90,705 | ₩90,998 | -0.57% | 37.6만 |
|---|
| 2026.09.16 | ₩89,383 | ₩91,759 | ₩89,250 | ₩90,758 | +1.54% | 64.7만 |
|---|
| 2026.09.15 | ₩91,292 | ₩91,425 | ₩89,704 | ₩89,864 | -1.56% | 94.1만 |
|---|
| 2026.09.14 | ₩90,865 | ₩93,694 | ₩90,865 | ₩92,333 | +1.62% | 47.6만 |
|---|
| 2026.09.11 | ₩90,184 | ₩90,451 | ₩89,383 | ₩89,690 | -0.55% | 46.5만 |
|---|
| 2026.09.10 | ₩90,051 | ₩91,132 | ₩89,450 | ₩89,851 | -0.22% | 32.3만 |
|---|
| 2026.09.09 | ₩90,077 | ₩90,104 | ₩88,823 | ₩90,037 | -0.04% | 40.9만 |
|---|
| 2026.09.08 | ₩90,318 | ₩90,891 | ₩88,489 | ₩90,571 | +0.28% | 45.3만 |
|---|
| 2026.09.04 | ₩91,679 | ₩92,600 | ₩89,704 | ₩91,212 | -0.51% | 41.1만 |
|---|
| 2026.09.03 | ₩94,308 | ₩95,242 | ₩92,786 | ₩93,480 | -0.88% | 29.8만 |
|---|
| 2026.09.02 | ₩94,001 | ₩94,388 | ₩92,426 | ₩93,454 | -0.58% | 43.6만 |
|---|
| 2026.09.01 | ₩94,695 | ₩95,202 | ₩92,386 | ₩93,814 | -0.93% | 38.3만 |
|---|
| 2026.08.31 | ₩94,935 | ₩95,736 | ₩94,495 | ₩94,761 | -0.18% | 31.4만 |
|---|
| 2026.08.28 | ₩94,801 | ₩95,976 | ₩94,521 | ₩95,455 | +0.69% | 29.2만 |
|---|
| 2026.08.27 | ₩93,867 | ₩95,495 | ₩93,280 | ₩94,948 | +1.15% | 30.2만 |
|---|
| 2026.08.26 | ₩93,574 | ₩94,308 | ₩91,746 | ₩93,867 | +0.31% | 35.6만 |
|---|
| 2026.08.25 | ₩93,841 | ₩95,269 | ₩91,786 | ₩93,574 | -0.28% | 36.8만 |
|---|
| 2026.08.24 | ₩93,947 | ₩95,349 | ₩93,947 | ₩94,454 | +0.54% | 41.6만 |
|---|
| 2026.08.21 | ₩92,453 | ₩93,921 | ₩91,746 | ₩93,694 | +1.34% | 37.2만 |
|---|
| 2026.08.20 | ₩92,213 | ₩93,801 | ₩92,039 | ₩92,586 | +0.41% | 29.5만 |
|---|
| 2026.08.19 | ₩90,411 | ₩93,787 | ₩90,278 | ₩93,294 | +3.19% | 39.1만 |
|---|
| 2026.08.18 | ₩89,464 | ₩92,947 | ₩89,290 | ₩90,091 | +0.70% | 38.1만 |
|---|
| 2026.08.17 | ₩89,464 | ₩89,464 | ₩87,942 | ₩88,329 | -1.27% | 41.4만 |
|---|
| 2026.08.14 | ₩91,292 | ₩91,412 | ₩89,277 | ₩89,544 | -1.91% | 26.4만 |
|---|
| 2026.08.13 | ₩91,252 | ₩91,479 | ₩89,117 | ₩91,025 | -0.25% | 39.1만 |
|---|
| 2026.08.12 | ₩89,864 | ₩91,118 | ₩88,690 | ₩90,264 | +0.45% | 40만 |
|---|
| 2026.08.11 | ₩89,437 | ₩92,226 | ₩88,089 | ₩91,212 | +1.98% | 36.7만 |
|---|
| 2026.08.10 | ₩88,423 | ₩90,144 | ₩87,102 | ₩90,104 | +1.90% | 41만 |
|---|
| 2026.08.07 | ₩87,889 | ₩90,264 | ₩87,849 | ₩89,130 | +1.41% | 29.5만 |
|---|
| 2026.08.06 | ₩89,263 | ₩89,330 | ₩87,088 | ₩88,356 | -1.02% | 41만 |
|---|
| 2026.08.05 | ₩91,345 | ₩91,345 | ₩88,823 | ₩89,263 | -2.28% | 43.3만 |
|---|
| 2026.08.04 | ₩90,651 | ₩91,358 | ₩89,891 | ₩90,531 | -0.13% | 34.8만 |
|---|
| 2026.08.03 | ₩89,877 | ₩92,800 | ₩89,757 | ₩91,105 | +1.37% | 58.5만 |
|---|
| 2026.07.31 | ₩87,515 | ₩91,679 | ₩86,528 | ₩89,210 | +1.94% | 127만 |
|---|
| 2026.07.30 | ₩86,955 | ₩86,981 | ₩83,925 | ₩86,167 | -0.91% | 77.5만 |
|---|
| 2026.07.29 | ₩86,541 | ₩89,664 | ₩86,541 | ₩87,876 | +1.54% | 67.2만 |
|---|
| 2026.07.28 | ₩85,126 | ₩88,116 | ₩85,126 | ₩86,741 | +1.90% | 56.7만 |
|---|
| 2026.07.27 | ₩82,991 | ₩84,446 | ₩82,818 | ₩83,752 | +0.92% | 53만 |
|---|
| 2026.07.24 | ₩80,976 | ₩82,524 | ₩80,869 | ₩81,990 | +1.25% | 48.8만 |
|---|
| 2026.07.23 | ₩80,269 | ₩81,443 | ₩79,642 | ₩80,042 | -0.28% | 32.5만 |
|---|
| 2026.07.22 | ₩81,083 | ₩82,351 | ₩80,029 | ₩81,030 | -0.07% | 51.4만 |
|---|
| 2026.07.21 | ₩82,071 | ₩82,898 | ₩80,910 | ₩80,950 | -1.37% | 67.1만 |
|---|
| 2026.07.20 | ₩83,525 | ₩85,006 | ₩81,857 | ₩83,645 | +0.14% | 103.9만 |
|---|
| 2026.07.17 | ₩85,594 | ₩87,502 | ₩83,805 | ₩83,912 | -1.96% | 41.7만 |
|---|
| 2026.07.16 | ₩84,192 | ₩86,021 | ₩83,485 | ₩85,954 | +2.09% | 53.5만 |
|---|
| 2026.07.15 | ₩82,871 | ₩85,327 | ₩82,591 | ₩82,818 | -0.06% | 37.7만 |
|---|
| 2026.07.14 | ₩83,952 | ₩84,326 | ₩82,004 | ₩82,845 | -1.32% | 52.1만 |
|---|
| 2026.07.13 | ₩83,819 | ₩86,074 | ₩83,819 | ₩84,860 | +1.24% | 47.9만 |
|---|
| 2026.07.10 | ₩83,712 | ₩84,032 | ₩81,964 | ₩82,871 | -1.00% | 39.2만 |
|---|
| 2026.07.09 | ₩80,643 | ₩83,138 | ₩79,148 | ₩82,965 | +2.88% | 49.7만 |
|---|
| 2026.07.08 | ₩83,085 | ₩83,378 | ₩80,589 | ₩81,337 | -2.10% | 48.9만 |
|---|
| 2026.07.07 | ₩82,738 | ₩84,766 | ₩82,391 | ₩82,831 | +0.11% | 67.3만 |
|---|
| 2026.07.06 | ₩81,243 | ₩82,204 | ₩79,642 | ₩81,643 | +0.49% | 38.1만 |
|---|
| 2026.07.02 | ₩80,563 | ₩81,910 | ₩80,109 | ₩81,377 | +1.01% | 50.8만 |
|---|
| 2026.07.01 | ₩79,749 | ₩81,990 | ₩79,055 | ₩79,989 | +0.30% | 72.4만 |
|---|
| 2026.06.30 | ₩79,482 | ₩79,642 | ₩77,640 | ₩78,414 | -1.34% | 52만 |
|---|
| 2026.06.29 | ₩81,243 | ₩81,977 | ₩79,655 | ₩79,668 | -1.94% | 51.5만 |
|---|
| 2026.06.26 | ₩77,266 | ₩81,550 | ₩77,266 | ₩81,176 | +5.06% | 126.5만 |
|---|
| 2026.06.25 | ₩77,320 | ₩78,654 | ₩76,292 | ₩77,400 | +0.10% | 44.4만 |
|---|
| 2026.06.24 | ₩76,439 | ₩78,201 | ₩76,212 | ₩77,320 | +1.15% | 48.8만 |
|---|
| 2026.06.23 | ₩76,039 | ₩77,587 | ₩75,465 | ₩76,532 | +0.65% | 64.2만 |
|---|
| 2026.06.22 | ₩76,025 | ₩76,025 | ₩72,155 | ₩74,557 | -1.93% | 96.1만 |
|---|
| 2026.06.18 | ₩78,107 | ₩78,107 | ₩74,878 | ₩75,919 | -2.80% | 139.8만 |
|---|
| 2026.06.17 | ₩75,705 | ₩77,266 | ₩74,531 | ₩76,079 | +0.49% | 81.9만 |
|---|
| 2026.06.16 | ₩77,707 | ₩77,707 | ₩75,705 | ₩76,519 | -1.53% | 36.1만 |
|---|
| 2026.06.15 | ₩76,306 | ₩77,707 | ₩75,798 | ₩76,386 | +0.10% | 45.1만 |
|---|
| 2026.06.12 | ₩75,558 | ₩77,293 | ₩73,823 | ₩76,172 | +0.81% | 37.7만 |
|---|
| 2026.06.11 | ₩73,396 | ₩76,065 | ₩72,356 | ₩75,558 | +2.95% | 73.4만 |
|---|
| 2026.06.10 | ₩76,666 | ₩77,146 | ₩73,823 | ₩73,890 | -3.62% | 49.4만 |
|---|
| 2026.06.09 | ₩78,347 | ₩80,643 | ₩75,919 | ₩76,372 | -2.52% | 62.8만 |
|---|
| 2026.06.08 | ₩79,495 | ₩80,589 | ₩78,347 | ₩78,387 | -1.39% | 93만 |
|---|
| 2026.06.05 | ₩79,442 | ₩80,523 | ₩78,774 | ₩79,615 | +0.22% | 54.7만 |
|---|
| 2026.06.04 | ₩79,348 | ₩80,402 | ₩78,988 | ₩79,375 | +0.03% | 60.8만 |
|---|
| 2026.06.03 | ₩77,400 | ₩77,854 | ₩75,171 | ₩77,814 | +0.53% | 55만 |
|---|
| 2026.06.02 | ₩79,762 | ₩80,109 | ₩77,226 | ₩77,920 | -2.31% | 69.3만 |
|---|
| 2026.06.01 | ₩77,854 | ₩80,629 | ₩77,226 | ₩80,589 | +3.51% | 68.9만 |
|---|
| 2026.05.29 | ₩77,920 | ₩78,521 | ₩77,186 | ₩77,827 | -0.12% | 81.5만 |
|---|
| 2026.05.28 | ₩76,172 | ₩78,908 | ₩76,172 | ₩77,960 | +2.35% | 44.7만 |
|---|
| 2026.05.27 | ₩76,452 | ₩78,040 | ₩75,692 | ₩76,172 | -0.37% | 51.9만 |
|---|
| 2026.05.26 | ₩76,546 | ₩77,093 | ₩75,452 | ₩76,759 | +0.28% | 36.4만 |
|---|
| 2026.05.22 | ₩75,999 | ₩77,280 | ₩75,999 | ₩77,093 | +1.44% | 37.5만 |
|---|
| 2026.05.21 | ₩76,786 | ₩77,240 | ₩75,398 | ₩76,145 | -0.83% | 35.8만 |
|---|
| 2026.05.20 | ₩75,518 | ₩78,040 | ₩74,491 | ₩77,707 | +2.90% | 77.6만 |
|---|
| 2026.05.19 | ₩76,946 | ₩79,962 | ₩75,985 | ₩76,052 | -1.16% | 60.3만 |
|---|
| 2026.05.18 | ₩71,915 | ₩77,333 | ₩71,915 | ₩76,532 | +6.42% | 79.3만 |
|---|
| 2026.05.15 | ₩71,742 | ₩72,836 | ₩71,074 | ₩71,782 | +0.06% | 66.4만 |
|---|
| 2026.05.14 | ₩72,783 | ₩73,423 | ₩71,515 | ₩71,622 | -1.60% | 49.2만 |
|---|
| 2026.05.13 | ₩75,612 | ₩75,839 | ₩69,273 | ₩72,783 | -3.74% | 97.2만 |
|---|
| 2026.05.12 | ₩81,030 | ₩81,350 | ₩76,185 | ₩76,319 | -5.81% | 70.5만 |
|---|
| 2026.05.11 | ₩81,924 | ₩82,017 | ₩79,522 | ₩80,282 | -2.00% | 41.7만 |
|---|
| 2026.05.08 | ₩84,299 | ₩84,526 | ₩81,043 | ₩81,964 | -2.77% | 39.4만 |
|---|
| 2026.05.07 | ₩85,981 | ₩88,076 | ₩84,659 | ₩84,659 | -1.54% | 30.7만 |
|---|
| 2026.05.06 | ₩88,636 | ₩88,890 | ₩85,247 | ₩85,687 | -3.33% | 36.4만 |
|---|
| 2026.05.05 | ₩86,941 | ₩88,276 | ₩86,301 | ₩87,996 | +1.21% | 36.6만 |
|---|
| 2026.05.04 | ₩86,274 | ₩87,809 | ₩85,914 | ₩86,688 | +0.48% | 58.9만 |
|---|
| 2026.05.01 | ₩89,677 | ₩91,585 | ₩85,540 | ₩87,115 | -2.86% | 84.9만 |
|---|
| 2026.04.30 | ₩88,222 | ₩89,450 | ₩87,048 | ₩89,263 | +1.18% | 43.3만 |
|---|
| 2026.04.29 | ₩88,636 | ₩90,184 | ₩87,569 | ₩88,316 | -0.36% | 31.3만 |
|---|
| 2026.04.28 | ₩89,170 | ₩91,278 | ₩89,037 | ₩89,330 | +0.18% | 45.3만 |
|---|
| 2026.04.27 | ₩87,755 | ₩90,157 | ₩87,755 | ₩88,316 | +0.64% | 48.5만 |
|---|
| 2026.04.24 | ₩88,209 | ₩90,024 | ₩87,128 | ₩87,916 | -0.33% | 39만 |
|---|
| 2026.04.23 | ₩89,744 | ₩90,091 | ₩86,434 | ₩88,436 | -1.46% | 59.9만 |
|---|
| 2026.04.22 | ₩91,025 | ₩91,452 | ₩89,330 | ₩90,157 | -0.95% | 27만 |
|---|
| 2026.04.21 | ₩90,945 | ₩92,399 | ₩90,091 | ₩91,132 | +0.21% | 42.4만 |
|---|
| 2026.04.20 | ₩90,558 | ₩91,372 | ₩90,037 | ₩90,945 | +0.43% | 29.4만 |
|---|
| 2026.04.17 | ₩92,012 | ₩92,893 | ₩89,450 | ₩90,811 | -1.31% | 87.5만 |
|---|
| 2026.04.16 | ₩91,158 | ₩92,573 | ₩88,823 | ₩90,905 | -0.28% | 45.6만 |
|---|
| 2026.04.15 | ₩90,064 | ₩91,492 | ₩88,716 | ₩91,132 | +1.19% | 40만 |
|---|
| 2026.04.14 | ₩88,756 | ₩90,571 | ₩88,196 | ₩90,144 | +1.56% | 40.6만 |
|---|
| 2026.04.13 | ₩87,168 | ₩89,103 | ₩86,354 | ₩88,890 | +1.97% | 39.6만 |
|---|
| 2026.04.10 | ₩89,090 | ₩90,331 | ₩85,874 | ₩87,235 | -2.08% | 51.7만 |
|---|
| 2026.04.09 | ₩88,609 | ₩89,050 | ₩86,728 | ₩88,956 | +0.39% | 51.9만 |
|---|
| 2026.04.08 | ₩89,544 | ₩90,304 | ₩88,343 | ₩89,077 | -0.52% | 59.4만 |
|---|
| 2026.04.07 | ₩87,422 | ₩88,543 | ₩86,875 | ₩87,809 | +0.44% | 49.5만 |
|---|
| 2026.04.06 | ₩88,182 | ₩89,330 | ₩87,408 | ₩88,823 | +0.73% | 25.8만 |
|---|
| 2026.04.02 | ₩86,127 | ₩88,983 | ₩85,954 | ₩88,823 | +3.13% | 38.5만 |
|---|
| 2026.04.01 | ₩87,635 | ₩88,556 | ₩86,514 | ₩86,781 | -0.97% | 39만 |
|---|
| 2026.03.31 | ₩88,009 | ₩88,129 | ₩86,194 | ₩87,075 | -1.06% | 54.8만 |
|---|
| 2026.03.30 | ₩86,728 | ₩88,583 | ₩86,314 | ₩87,061 | +0.38% | 43.8만 |
|---|
| 2026.03.27 | ₩86,581 | ₩89,250 | ₩84,406 | ₩86,034 | -0.63% | 59.2만 |
|---|
| 2026.03.26 | ₩86,915 | ₩89,837 | ₩86,394 | ₩87,142 | +0.26% | 41.6만 |
|---|
| 2026.03.25 | ₩88,129 | ₩88,449 | ₩86,394 | ₩87,195 | -1.06% | 44만 |
|---|
| 2026.03.24 | ₩87,462 | ₩87,942 | ₩85,967 | ₩87,155 | -0.35% | 38.8만 |
|---|
| 2026.03.23 | ₩90,825 | ₩92,493 | ₩88,489 | ₩88,516 | -2.54% | 56.8만 |
|---|
| 2026.03.20 | ₩86,941 | ₩89,237 | ₩85,994 | ₩89,090 | +2.47% | 116만 |
|---|
| 2026.03.19 | ₩85,473 | ₩88,263 | ₩85,473 | ₩86,941 | +1.72% | 50.9만 |
|---|
| 2026.03.18 | ₩86,274 | ₩87,822 | ₩86,061 | ₩86,074 | -0.23% | 48.8만 |
|---|
| 2026.03.17 | ₩89,717 | ₩90,865 | ₩86,354 | ₩87,168 | -2.84% | 69.7만 |
|---|
| 2026.03.16 | ₩90,464 | ₩91,305 | ₩88,850 | ₩89,023 | -1.59% | 50.4만 |
|---|
| 2026.03.13 | ₩93,907 | ₩95,095 | ₩89,263 | ₩89,904 | -4.26% | 43.5만 |
|---|
| 2026.03.12 | ₩93,160 | ₩94,575 | ₩92,586 | ₩92,987 | -0.19% | 54.3만 |
|---|
| 2026.03.11 | ₩93,147 | ₩94,588 | ₩92,493 | ₩93,454 | +0.33% | 43.6만 |
|---|
| 2026.03.10 | ₩95,682 | ₩95,882 | ₩92,373 | ₩93,747 | -2.02% | 53.6만 |
|---|
| 2026.03.09 | ₩95,615 | ₩96,389 | ₩93,507 | ₩95,922 | +0.32% | 40.7만 |
|---|
| 2026.03.06 | ₩96,897 | ₩96,897 | ₩94,201 | ₩95,949 | -0.98% | 38.4만 |
|---|
| 2026.03.05 | ₩96,616 | ₩99,419 | ₩96,043 | ₩99,179 | +2.65% | 58만 |
|---|
| 2026.03.04 | ₩98,872 | ₩99,806 | ₩97,270 | ₩97,350 | -1.54% | 59만 |
|---|
| 2026.03.03 | ₩96,603 | ₩99,352 | ₩95,509 | ₩98,551 | +2.02% | 46.8만 |
|---|
| 2026.03.02 | ₩96,817 | ₩99,392 | ₩96,403 | ₩98,458 | +1.70% | 37.7만 |
|---|
| 2026.02.27 | ₩95,482 | ₩97,430 | ₩93,414 | ₩97,123 | +1.72% | 46만 |
|---|
| 2026.02.26 | ₩94,708 | ₩98,084 | ₩93,600 | ₩97,550 | +3.00% | 37.4만 |
|---|
| 2026.02.25 | ₩94,281 | ₩94,521 | ₩92,533 | ₩94,067 | -0.23% | 47.1만 |
|---|
| 2026.02.24 | ₩92,626 | ₩95,055 | ₩92,079 | ₩93,667 | +1.12% | 42.3만 |
|---|
| 2026.02.23 | ₩93,160 | ₩93,547 | ₩91,452 | ₩92,626 | -0.57% | 60.6만 |
|---|
| 2026.02.20 | ₩93,440 | ₩95,028 | ₩90,531 | ₩93,627 | +0.20% | 44.9만 |
|---|
| 2026.02.19 | ₩93,147 | ₩94,641 | ₩92,706 | ₩93,507 | +0.39% | 48.4만 |
|---|
| 2026.02.18 | ₩91,092 | ₩94,188 | ₩91,092 | ₩93,761 | +2.93% | 59.8만 |
|---|
| 2026.02.17 | ₩88,930 | ₩92,426 | ₩88,436 | ₩91,705 | +3.12% | 81.8만 |
|---|
| 2026.02.13 | ₩89,997 | ₩92,413 | ₩87,542 | ₩89,130 | -0.96% | 94.9만 |
|---|
| 2026.02.12 | ₩95,882 | ₩98,191 | ₩88,863 | ₩89,584 | -6.57% | 69.4만 |
|---|
| 2026.02.11 | ₩102,208 | ₩102,782 | ₩94,908 | ₩95,709 | -6.36% | 48.4만 |
|---|
| 2026.02.10 | ₩104,837 | ₩105,411 | ₩100,980 | ₩101,621 | -3.07% | 51.1만 |
|---|
| 2026.02.09 | ₩107,346 | ₩109,361 | ₩104,343 | ₩104,543 | -2.61% | 77.4만 |
|---|
| 2026.02.06 | ₩96,950 | ₩107,559 | ₩94,668 | ₩106,478 | +9.83% | 94.1만 |
|---|
| 2026.02.05 | ₩93,747 | ₩95,335 | ₩93,560 | ₩94,521 | +0.83% | 58.4만 |
|---|
| 2026.02.04 | ₩93,827 | ₩95,575 | ₩93,160 | ₩93,534 | -0.31% | 40.5만 |
|---|
| 2026.02.03 | ₩97,270 | ₩98,445 | ₩92,079 | ₩93,307 | -4.07% | 38만 |
|---|
| 2026.02.02 | ₩96,256 | ₩98,845 | ₩95,455 | ₩98,298 | +2.12% | 59.8만 |
|---|
| 2026.01.30 | ₩94,535 | ₩96,416 | ₩94,374 | ₩95,909 | +1.45% | 52.5만 |
|---|
| 2026.01.29 | ₩98,645 | ₩99,165 | ₩94,348 | ₩95,402 | -3.29% | 41.2만 |
|---|
| 2026.01.28 | ₩99,365 | ₩99,379 | ₩97,337 | ₩98,071 | -1.30% | 19.2만 |
|---|
| 2026.01.27 | ₩100,099 | ₩100,927 | ₩98,351 | ₩99,646 | -0.45% | 21.6만 |
|---|
| 2026.01.26 | ₩100,259 | ₩102,662 | ₩99,699 | ₩100,500 | +0.24% | 41.4만 |
|---|
| 2026.01.23 | ₩100,406 | ₩101,701 | ₩98,938 | ₩99,098 | -1.30% | 22만 |
|---|
| 2026.01.22 | ₩100,193 | ₩101,434 | ₩100,193 | ₩100,767 | +0.57% | 20.8만 |
|---|
| 2026.01.21 | ₩98,418 | ₩100,513 | ₩97,617 | ₩99,993 | +1.60% | 28.1만 |
|---|
| 2026.01.20 | ₩98,298 | ₩99,686 | ₩97,510 | ₩97,937 | -0.37% | 22.8만 |
|---|
| 2026.01.16 | ₩99,179 | ₩100,006 | ₩98,631 | ₩99,526 | +0.35% | 30.9만 |
|---|
| 2026.01.15 | ₩96,870 | ₩99,699 | ₩96,443 | ₩99,219 | +2.42% | 30.7만 |
|---|
| 2026.01.14 | ₩97,324 | ₩97,751 | ₩96,309 | ₩96,430 | -0.92% | 33.9만 |
|---|
| 2026.01.13 | ₩99,152 | ₩100,059 | ₩97,123 | ₩97,324 | -1.84% | 32.4만 |
|---|
| 2026.01.12 | ₩99,152 | ₩101,020 | ₩98,725 | ₩99,232 | +0.08% | 42.5만 |
|---|
| 2026.01.09 | ₩99,819 | ₩102,088 | ₩98,978 | ₩99,539 | -0.28% | 38.4만 |
|---|
| 2026.01.08 | ₩97,350 | ₩100,780 | ₩97,297 | ₩100,113 | +2.84% | 30.2만 |
|---|
| 2026.01.07 | ₩97,937 | ₩99,058 | ₩97,204 | ₩97,991 | +0.05% | 24.6만 |
|---|
| 2026.01.06 | ₩97,591 | ₩98,405 | ₩96,523 | ₩98,058 | +0.48% | 26.1만 |
|---|
| 2026.01.05 | ₩93,294 | ₩99,766 | ₩92,933 | ₩98,405 | +5.48% | 46.5만 |
|---|
| 2026.01.02 | ₩92,653 | ₩94,681 | ₩91,412 | ₩93,614 | +1.04% | 42.3만 |
|---|
| 2025.12.31 | ₩93,667 | ₩93,774 | ₩92,613 | ₩92,693 | -1.04% | 27만 |
|---|
| 2025.12.30 | ₩94,935 | ₩95,068 | ₩93,654 | ₩93,774 | -1.22% | 18.9만 |
|---|
| 2025.12.29 | ₩95,215 | ₩96,456 | ₩94,388 | ₩95,042 | -0.18% | 40.2만 |
|---|
| 2025.12.26 | ₩95,709 | ₩96,776 | ₩94,441 | ₩95,215 | -0.52% | 36.2만 |
|---|
| 2025.12.24 | ₩96,256 | ₩96,883 | ₩95,442 | ₩95,776 | -0.50% | 18.1만 |
|---|
| 2025.12.23 | ₩96,750 | ₩97,390 | ₩95,575 | ₩96,256 | -0.51% | 41.2만 |
|---|
| 2025.12.22 | ₩96,363 | ₩98,138 | ₩96,363 | ₩97,204 | +0.87% | 48.4만 |
|---|
| 2025.12.19 | ₩97,204 | ₩98,565 | ₩96,056 | ₩96,109 | -1.13% | 105.7만 |
|---|
| 2025.12.18 | ₩98,605 | ₩99,245 | ₩97,270 | ₩97,804 | -0.81% | 49.7만 |
|---|
| 2025.12.17 | ₩98,365 | ₩100,099 | ₩98,138 | ₩98,338 | -0.03% | 38.4만 |
|---|
| 2025.12.16 | ₩99,646 | ₩99,846 | ₩97,884 | ₩99,018 | -0.63% | 53.9만 |
|---|
| 2025.12.15 | ₩99,579 | ₩102,074 | ₩97,804 | ₩99,659 | +0.08% | 60.1만 |
|---|
| 2025.12.12 | ₩98,511 | ₩100,500 | ₩97,684 | ₩98,258 | -0.26% | 78.6만 |
|---|
| 2025.12.11 | ₩95,549 | ₩98,912 | ₩95,162 | ₩98,004 | +2.57% | 44.2만 |
|---|
| 2025.12.10 | ₩94,668 | ₩95,869 | ₩94,188 | ₩95,188 | +0.55% | 46.7만 |
|---|
| 2025.12.09 | ₩96,176 | ₩96,656 | ₩93,841 | ₩94,641 | -1.60% | 33.7만 |
|---|
| 2025.12.08 | ₩97,711 | ₩98,084 | ₩95,749 | ₩96,043 | -1.71% | 34.7만 |
|---|
| 2025.12.05 | ₩98,191 | ₩98,511 | ₩97,430 | ₩97,711 | -0.49% | 35.8만 |
|---|
| 2025.12.04 | ₩98,805 | ₩100,286 | ₩98,338 | ₩99,085 | +0.28% | 37.7만 |
|---|
| 2025.12.03 | ₩98,031 | ₩99,192 | ₩97,510 | ₩98,458 | +0.44% | 34.8만 |
|---|
| 2025.12.02 | ₩97,764 | ₩98,458 | ₩96,563 | ₩97,711 | -0.05% | 41.4만 |
|---|
| 2025.12.01 | ₩96,256 | ₩97,857 | ₩96,043 | ₩97,577 | +1.37% | 67.9만 |
|---|
| 2025.11.28 | ₩96,576 | ₩96,937 | ₩96,136 | ₩96,483 | -0.10% | 29.4만 |
|---|
| 2025.11.26 | ₩96,016 | ₩97,163 | ₩95,909 | ₩96,843 | +0.86% | 32만 |
|---|
| 2025.11.25 | ₩95,002 | ₩97,350 | ₩95,002 | ₩96,616 | +1.70% | 46.3만 |
|---|
| 2025.11.24 | ₩93,894 | ₩95,389 | ₩93,000 | ₩94,481 | +0.63% | 52만 |
|---|
| 2025.11.21 | ₩91,652 | ₩94,708 | ₩91,372 | ₩94,254 | +2.84% | 36.8만 |
|---|
| 2025.11.20 | ₩91,665 | ₩92,560 | ₩90,438 | ₩91,505 | -0.17% | 33.6만 |
|---|
| 2025.11.19 | ₩91,879 | ₩91,906 | ₩90,558 | ₩90,998 | -0.96% | 26.9만 |
|---|
| 2025.11.18 | ₩91,799 | ₩92,439 | ₩90,438 | ₩91,759 | -0.04% | 45만 |
|---|
| 2025.11.17 | ₩93,680 | ₩95,882 | ₩91,625 | ₩91,932 | -1.87% | 49만 |
|---|
| 2025.11.14 | ₩93,227 | ₩94,067 | ₩91,465 | ₩93,334 | +0.11% | 38.3만 |
|---|
| 2025.11.13 | ₩93,467 | ₩94,575 | ₩92,680 | ₩93,320 | -0.16% | 35.2만 |
|---|
| 2025.11.12 | ₩94,428 | ₩95,295 | ₩93,013 | ₩93,694 | -0.78% | 30.5만 |
|---|
| 2025.11.11 | ₩94,655 | ₩95,415 | ₩93,627 | ₩94,681 | +0.03% | 30.4만 |
|---|
| 2025.11.10 | ₩94,588 | ₩95,162 | ₩93,374 | ₩94,468 | -0.13% | 30.9만 |
|---|
| 2025.11.07 | ₩95,162 | ₩96,083 | ₩93,480 | ₩94,174 | -1.04% | 32.3만 |
|---|
| 2025.11.06 | ₩97,857 | ₩97,857 | ₩94,748 | ₩95,042 | -2.88% | 35.5만 |
|---|
| 2025.11.05 | ₩96,002 | ₩98,591 | ₩95,802 | ₩98,298 | +2.39% | 36.1만 |
|---|
| 2025.11.04 | ₩96,029 | ₩97,484 | ₩95,469 | ₩95,682 | -0.36% | 47.7만 |
|---|
| 2025.11.03 | ₩94,855 | ₩96,950 | ₩93,547 | ₩96,176 | +1.39% | 55.8만 |
|---|
| 2025.10.31 | ₩90,331 | ₩94,988 | ₩86,795 | ₩94,495 | +4.61% | 112.9만 |
|---|
| 2025.10.30 | ₩87,288 | ₩89,864 | ₩86,728 | ₩89,170 | +2.16% | 91만 |
|---|
| 2025.10.29 | ₩89,624 | ₩89,931 | ₩86,875 | ₩87,288 | -2.61% | 33.6만 |
|---|
| 2025.10.28 | ₩90,117 | ₩90,851 | ₩89,650 | ₩89,971 | -0.16% | 21.6만 |
|---|
| 2025.10.27 | ₩92,479 | ₩92,666 | ₩90,291 | ₩90,438 | -2.21% | 36.3만 |
|---|
| 2025.10.24 | ₩92,319 | ₩92,746 | ₩91,826 | ₩92,493 | +0.19% | 23.8만 |
|---|
| 2025.10.23 | ₩92,266 | ₩92,746 | ₩91,545 | ₩92,026 | -0.26% | 20.1만 |
|---|
| 2025.10.22 | ₩93,307 | ₩93,974 | ₩92,186 | ₩92,266 | -1.12% | 26.8만 |
|---|
| 2025.10.21 | ₩92,119 | ₩93,360 | ₩90,865 | ₩93,307 | +1.29% | 23.8만 |
|---|
| 2025.10.20 | ₩90,344 | ₩92,226 | ₩90,051 | ₩92,159 | +2.01% | 27.1만 |
|---|
| 2025.10.17 | ₩90,731 | ₩91,025 | ₩88,983 | ₩90,077 | -0.72% | 37.9만 |
|---|
| 2025.10.16 | ₩89,584 | ₩91,198 | ₩88,343 | ₩91,078 | +1.67% | 54.7만 |
|---|
| 2025.10.15 | ₩89,197 | ₩90,331 | ₩88,756 | ₩89,717 | +0.58% | 34.7만 |
|---|
| 2025.10.14 | ₩87,382 | ₩89,383 | ₩87,168 | ₩89,317 | +2.21% | 29.5만 |
|---|
| 2025.10.13 | ₩87,542 | ₩87,929 | ₩86,741 | ₩87,889 | +0.40% | 31.4만 |
|---|
| 2025.10.10 | ₩87,529 | ₩87,795 | ₩85,927 | ₩87,102 | -0.49% | 32만 |
|---|