시장 데이터를 불러오는 중
전체 종목
엑제오 그룹 과거 주가
Exzeo Group, Inc. Common Stock · XZO · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Exzeo Group, Inc. Common Stock · XZO · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,119 | ₩21,601 | ₩20,918 | ₩21,414 | +1.40% | 22.3만 |
| 2026.10.08 | ₩20,275 | ₩21,306 | ₩20,141 | ₩21,293 | +5.02% | 27.1만 |
| 2026.10.07 | ₩19,886 | ₩20,502 | ₩19,698 | ₩20,395 | +2.56% | 26.5만 |
| 2026.10.06 | ₩21,105 | ₩21,105 | ₩19,377 | ₩20,154 | -4.51% | 41.3만 |
| 2026.10.05 | ₩19,578 | ₩20,690 | ₩19,068 | ₩20,623 | +5.34% | 97.1만 |
| 2026.10.02 | ₩19,537 | ₩19,537 | ₩18,251 | ₩19,296 | -1.23% | 94.8만 |
| 2026.10.01 | ₩19,564 | ₩19,671 | ₩19,283 | ₩19,350 | -1.10% | 106.4만 |
| 2026.09.30 | ₩19,886 | ₩19,886 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,390 |
| -2.49% |
| 21.2만 |
| 2026.09.29 | ₩20,006 | ₩20,462 | ₩19,125 | ₩19,497 | -2.55% | 17.9만 |
|---|
| 2026.09.28 | ₩20,409 | ₩20,409 | ₩19,685 | ₩20,221 | -0.92% | 20.9만 |
|---|
| 2026.09.25 | ₩20,824 | ₩21,116 | ₩20,355 | ₩20,382 | -2.12% | 15.1만 |
|---|
| 2026.09.24 | ₩20,610 | ₩21,219 | ₩20,462 | ₩20,971 | +1.76% | 28만 |
|---|
| 2026.09.23 | ₩21,923 | ₩22,218 | ₩20,422 | ₩20,516 | -6.42% | 32.5만 |
|---|
| 2026.09.22 | ₩22,285 | ₩22,727 | ₩21,172 | ₩22,151 | -0.60% | 43.9만 |
|---|
| 2026.09.21 | ₩22,191 | ₩22,687 | ₩21,842 | ₩22,445 | +1.15% | 30.6만 |
|---|
| 2026.09.18 | ₩22,164 | ₩22,914 | ₩21,909 | ₩22,191 | +0.12% | 172.5만 |
|---|
| 2026.09.17 | ₩22,003 | ₩22,405 | ₩21,728 | ₩22,231 | +1.04% | 35.1만 |
|---|
| 2026.09.16 | ₩22,191 | ₩22,780 | ₩21,494 | ₩22,003 | -0.85% | 34.5만 |
|---|
| 2026.09.15 | ₩21,601 | ₩22,713 | ₩21,601 | ₩22,311 | +3.29% | 30.5만 |
|---|
| 2026.09.14 | ₩21,762 | ₩22,405 | ₩21,762 | ₩21,909 | +0.68% | 20.7만 |
|---|
| 2026.09.11 | ₩21,360 | ₩21,869 | ₩21,172 | ₩21,467 | +0.50% | 19.3만 |
|---|
| 2026.09.10 | ₩21,306 | ₩21,708 | ₩20,985 | ₩21,146 | -0.75% | 21.8만 |
|---|
| 2026.09.09 | ₩21,414 | ₩21,601 | ₩20,770 | ₩21,440 | +0.13% | 30.9만 |
|---|
| 2026.09.08 | ₩22,110 | ₩22,244 | ₩21,521 | ₩21,615 | -2.24% | 32.8만 |
|---|
| 2026.09.04 | ₩22,298 | ₩22,298 | ₩21,239 | ₩22,177 | -0.54% | 19.8만 |
|---|
| 2026.09.03 | ₩22,419 | ₩22,928 | ₩22,325 | ₩22,459 | +0.18% | 19.1만 |
|---|
| 2026.09.02 | ₩22,338 | ₩22,687 | ₩22,003 | ₩22,084 | -1.14% | 17.9만 |
|---|
| 2026.09.01 | ₩22,218 | ₩22,546 | ₩21,829 | ₩22,177 | -0.18% | 15.7만 |
|---|
| 2026.08.31 | ₩22,432 | ₩22,807 | ₩22,218 | ₩22,486 | +0.24% | 17.8만 |
|---|
| 2026.08.28 | ₩22,017 | ₩22,975 | ₩21,990 | ₩22,633 | +2.80% | 16.5만 |
|---|
| 2026.08.27 | ₩22,110 | ₩22,928 | ₩22,003 | ₩22,177 | +0.30% | 19.2만 |
|---|
| 2026.08.26 | ₩22,727 | ₩23,189 | ₩22,164 | ₩22,325 | -1.77% | 27.3만 |
|---|
| 2026.08.25 | ₩23,464 | ₩23,537 | ₩22,780 | ₩22,955 | -2.17% | 23.7만 |
|---|
| 2026.08.24 | ₩22,646 | ₩23,785 | ₩22,646 | ₩23,397 | +3.31% | 14.3만 |
|---|
| 2026.08.21 | ₩21,775 | ₩22,821 | ₩21,387 | ₩22,606 | +3.82% | 17.8만 |
|---|
| 2026.08.20 | ₩21,414 | ₩21,682 | ₩20,971 | ₩21,682 | +1.25% | 17만 |
|---|
| 2026.08.19 | ₩21,440 | ₩21,802 | ₩20,912 | ₩21,534 | +0.44% | 11.7만 |
|---|
| 2026.08.18 | ₩20,878 | ₩22,030 | ₩20,596 | ₩21,628 | +3.59% | 27.4만 |
|---|
| 2026.08.17 | ₩20,368 | ₩21,038 | ₩20,328 | ₩20,757 | +1.91% | 21만 |
|---|
| 2026.08.14 | ₩21,092 | ₩21,213 | ₩20,154 | ₩20,328 | -3.62% | 12.7만 |
|---|
| 2026.08.13 | ₩20,744 | ₩21,363 | ₩20,261 | ₩20,998 | +1.23% | 26만 |
|---|
| 2026.08.12 | ₩21,842 | ₩22,110 | ₩20,301 | ₩20,569 | -5.83% | 39.3만 |
|---|
| 2026.08.11 | ₩21,722 | ₩22,030 | ₩20,998 | ₩21,976 | +1.17% | 39.2만 |
|---|
| 2026.08.10 | ₩20,717 | ₩21,802 | ₩20,516 | ₩21,280 | +2.72% | 15.1만 |
|---|
| 2026.08.07 | ₩22,928 | ₩23,202 | ₩20,395 | ₩20,770 | -9.41% | 20만 |
|---|
| 2026.08.06 | ₩21,936 | ₩21,990 | ₩21,065 | ₩21,829 | -0.49% | 11.3만 |
|---|
| 2026.08.05 | ₩21,936 | ₩22,539 | ₩21,474 | ₩21,574 | -1.65% | 8.7만 |
|---|
| 2026.08.04 | ₩21,199 | ₩21,869 | ₩20,978 | ₩21,869 | +3.16% | 10.7만 |
|---|
| 2026.08.03 | ₩21,280 | ₩21,755 | ₩20,275 | ₩21,414 | +0.63% | 10.7만 |
|---|
| 2026.07.31 | ₩20,931 | ₩21,588 | ₩20,730 | ₩20,797 | -0.64% | 9.7만 |
|---|
| 2026.07.30 | ₩21,816 | ₩22,476 | ₩21,038 | ₩21,159 | -3.01% | 9.9만 |
|---|
| 2026.07.29 | ₩21,869 | ₩22,834 | ₩21,727 | ₩22,043 | +0.80% | 12만 |
|---|
| 2026.07.28 | ₩21,440 | ₩22,499 | ₩21,440 | ₩22,030 | +2.75% | 12.1만 |
|---|
| 2026.07.27 | ₩20,837 | ₩21,775 | ₩20,744 | ₩21,306 | +2.25% | 8.6만 |
|---|
| 2026.07.24 | ₩20,073 | ₩20,911 | ₩19,953 | ₩20,516 | +2.20% | 11.2만 |
|---|
| 2026.07.23 | ₩21,052 | ₩21,052 | ₩19,779 | ₩19,966 | -5.16% | 15.3만 |
|---|
| 2026.07.22 | ₩21,105 | ₩21,467 | ₩20,623 | ₩21,280 | +0.83% | 17.7만 |
|---|
| 2026.07.21 | ₩21,521 | ₩21,775 | ₩20,891 | ₩21,186 | -1.56% | 16.4만 |
|---|
| 2026.07.20 | ₩21,588 | ₩22,124 | ₩21,387 | ₩21,842 | +1.18% | 14.1만 |
|---|
| 2026.07.17 | ₩22,017 | ₩22,660 | ₩21,387 | ₩21,574 | -2.01% | 12.6만 |
|---|
| 2026.07.16 | ₩22,104 | ₩22,419 | ₩21,507 | ₩22,405 | +1.36% | 12.7만 |
|---|
| 2026.07.15 | ₩21,708 | ₩22,392 | ₩21,253 | ₩21,789 | +0.37% | 13.4만 |
|---|
| 2026.07.14 | ₩22,901 | ₩23,276 | ₩21,789 | ₩21,816 | -4.74% | 8.6만 |
|---|
| 2026.07.13 | ₩22,861 | ₩23,491 | ₩22,807 | ₩23,249 | +1.70% | 15.3만 |
|---|
| 2026.07.10 | ₩23,035 | ₩23,485 | ₩22,264 | ₩22,834 | -0.87% | 19.1만 |
|---|
| 2026.07.09 | ₩23,169 | ₩23,299 | ₩22,499 | ₩22,660 | -2.20% | 28.2만 |
|---|
| 2026.07.08 | ₩24,683 | ₩24,683 | ₩23,290 | ₩23,450 | -4.99% | 27.5만 |
|---|
| 2026.07.07 | ₩25,192 | ₩25,755 | ₩24,683 | ₩24,723 | -1.86% | 18.3만 |
|---|
| 2026.07.06 | ₩25,058 | ₩25,507 | ₩24,134 | ₩25,085 | +0.11% | 19.2만 |
|---|
| 2026.07.02 | ₩24,000 | ₩25,286 | ₩23,893 | ₩25,045 | +4.36% | 25.1만 |
|---|
| 2026.07.01 | ₩22,673 | ₩24,563 | ₩22,459 | ₩24,107 | +6.32% | 29.8만 |
|---|
| 2026.06.30 | ₩22,780 | ₩22,867 | ₩22,137 | ₩22,606 | -0.76% | 26.9만 |
|---|
| 2026.06.29 | ₩21,668 | ₩22,968 | ₩21,628 | ₩22,834 | +5.38% | 31.1만 |
|---|
| 2026.06.26 | ₩19,578 | ₩21,420 | ₩19,578 | ₩21,347 | +9.03% | 55.9만 |
|---|
| 2026.06.25 | ₩19,832 | ₩20,181 | ₩19,357 | ₩19,712 | -0.61% | 28.2만 |
|---|
| 2026.06.24 | ₩18,224 | ₩19,403 | ₩17,976 | ₩19,336 | +6.10% | 28.2만 |
|---|
| 2026.06.23 | ₩17,836 | ₩18,425 | ₩17,836 | ₩18,238 | +2.25% | 13.3만 |
|---|
| 2026.06.22 | ₩17,554 | ₩18,532 | ₩17,554 | ₩17,996 | +2.52% | 19.2만 |
|---|
| 2026.06.18 | ₩17,769 | ₩17,862 | ₩17,300 | ₩17,782 | +0.08% | 14.9만 |
|---|
| 2026.06.17 | ₩17,822 | ₩18,358 | ₩17,447 | ₩17,608 | -1.20% | 14.4만 |
|---|
| 2026.06.16 | ₩17,809 | ₩18,144 | ₩17,661 | ₩17,661 | -0.83% | 18.6만 |
|---|
| 2026.06.15 | ₩17,541 | ₩17,996 | ₩17,527 | ₩17,809 | +1.53% | 19.9만 |
|---|
| 2026.06.12 | ₩18,130 | ₩18,171 | ₩17,554 | ₩17,554 | -3.18% | 18.5만 |
|---|
| 2026.06.11 | ₩17,889 | ₩18,307 | ₩17,501 | ₩17,903 | +0.07% | 18.7만 |
|---|
| 2026.06.10 | ₩17,447 | ₩18,211 | ₩17,447 | ₩17,903 | +2.61% | 19.4만 |
|---|
| 2026.06.09 | ₩17,501 | ₩18,010 | ₩16,918 | ₩17,554 | +0.31% | 25.2만 |
|---|
| 2026.06.08 | ₩17,755 | ₩17,795 | ₩17,226 | ₩17,568 | -1.06% | 15.6만 |
|---|
| 2026.06.05 | ₩16,898 | ₩17,876 | ₩16,898 | ₩17,715 | +4.84% | 28.4만 |
|---|
| 2026.06.04 | ₩17,755 | ₩17,809 | ₩16,563 | ₩16,817 | -5.28% | 44만 |
|---|
| 2026.06.03 | ₩18,961 | ₩19,202 | ₩17,353 | ₩17,541 | -7.49% | 23.7만 |
|---|
| 2026.06.02 | ₩19,202 | ₩19,511 | ₩18,673 | ₩19,283 | +0.42% | 24.8만 |
|---|
| 2026.06.01 | ₩18,238 | ₩19,618 | ₩18,238 | ₩19,564 | +7.27% | 21.6만 |
|---|
| 2026.05.29 | ₩18,305 | ₩19,015 | ₩18,251 | ₩18,559 | +1.39% | 29.2만 |
|---|
| 2026.05.28 | ₩18,264 | ₩18,854 | ₩18,090 | ₩18,278 | +0.07% | 22.2만 |
|---|
| 2026.05.27 | ₩18,157 | ₩18,527 | ₩17,809 | ₩18,412 | +1.40% | 23.5만 |
|---|
| 2026.05.26 | ₩18,077 | ₩18,948 | ₩17,648 | ₩18,050 | -0.15% | 35.4만 |
|---|
| 2026.05.22 | ₩17,219 | ₩17,749 | ₩17,219 | ₩17,380 | +0.93% | 18.9만 |
|---|
| 2026.05.21 | ₩17,072 | ₩17,648 | ₩16,750 | ₩17,326 | +1.49% | 23.7만 |
|---|
| 2026.05.20 | ₩18,358 | ₩18,439 | ₩17,206 | ₩17,206 | -6.28% | 28만 |
|---|
| 2026.05.19 | ₩18,278 | ₩18,546 | ₩17,822 | ₩18,345 | +0.37% | 23.9만 |
|---|
| 2026.05.18 | ₩17,996 | ₩18,841 | ₩17,996 | ₩18,372 | +2.08% | 15.6만 |
|---|
| 2026.05.15 | ₩17,956 | ₩18,398 | ₩17,943 | ₩18,171 | +1.19% | 12.1만 |
|---|
| 2026.05.14 | ₩18,090 | ₩18,532 | ₩17,883 | ₩18,130 | +0.22% | 14.7만 |
|---|
| 2026.05.13 | ₩18,264 | ₩18,660 | ₩17,916 | ₩17,929 | -1.83% | 18만 |
|---|
| 2026.05.12 | ₩19,162 | ₩19,269 | ₩17,956 | ₩18,439 | -3.78% | 29.6만 |
|---|
| 2026.05.11 | ₩18,023 | ₩19,350 | ₩17,688 | ₩19,256 | +6.84% | 22.1만 |
|---|
| 2026.05.08 | ₩18,854 | ₩18,901 | ₩17,554 | ₩18,077 | -4.12% | 60.5만 |
|---|
| 2026.05.07 | ₩21,105 | ₩22,043 | ₩18,197 | ₩18,680 | -11.49% | 87.4만 |
|---|
| 2026.05.06 | ₩23,424 | ₩23,625 | ₩22,780 | ₩23,142 | -1.20% | 23.8만 |
|---|
| 2026.05.05 | ₩21,990 | ₩23,678 | ₩21,789 | ₩23,115 | +5.12% | 24만 |
|---|
| 2026.05.04 | ₩21,802 | ₩22,620 | ₩21,440 | ₩21,655 | -0.68% | 15.1만 |
|---|
| 2026.05.01 | ₩21,816 | ₩22,492 | ₩21,440 | ₩21,976 | +0.74% | 14.8만 |
|---|
| 2026.04.30 | ₩21,950 | ₩22,017 | ₩21,105 | ₩21,708 | -1.10% | 11.3만 |
|---|
| 2026.04.29 | ₩22,124 | ₩22,918 | ₩21,454 | ₩21,816 | -1.39% | 9만 |
|---|
| 2026.04.28 | ₩22,017 | ₩22,539 | ₩21,950 | ₩22,459 | +2.01% | 13.3만 |
|---|
| 2026.04.27 | ₩22,244 | ₩23,066 | ₩21,829 | ₩21,896 | -1.57% | 11.4만 |
|---|
| 2026.04.24 | ₩22,030 | ₩22,713 | ₩21,494 | ₩22,566 | +2.43% | 10.5만 |
|---|
| 2026.04.23 | ₩22,512 | ₩22,553 | ₩21,594 | ₩21,923 | -2.62% | 9만 |
|---|
| 2026.04.22 | ₩22,392 | ₩22,593 | ₩21,923 | ₩22,499 | +0.48% | 10.4만 |
|---|
| 2026.04.21 | ₩23,745 | ₩23,759 | ₩22,204 | ₩22,218 | -6.43% | 13.7만 |
|---|
| 2026.04.20 | ₩23,450 | ₩23,879 | ₩22,687 | ₩23,223 | -0.97% | 13.7만 |
|---|
| 2026.04.17 | ₩22,472 | ₩23,517 | ₩22,264 | ₩23,450 | +4.35% | 16.1만 |
|---|
| 2026.04.16 | ₩22,633 | ₩22,901 | ₩22,003 | ₩22,003 | -2.78% | 10.7만 |
|---|
| 2026.04.15 | ₩21,722 | ₩22,646 | ₩21,494 | ₩22,499 | +3.58% | 18.6만 |
|---|
| 2026.04.14 | ₩21,762 | ₩22,030 | ₩21,146 | ₩21,682 | -0.37% | 21.2만 |
|---|
| 2026.04.13 | ₩19,698 | ₩20,650 | ₩19,618 | ₩20,636 | +4.76% | 13.5만 |
|---|
| 2026.04.10 | ₩20,958 | ₩21,079 | ₩19,926 | ₩19,926 | -4.92% | 11.1만 |
|---|
| 2026.04.09 | ₩20,898 | ₩21,186 | ₩20,489 | ₩20,851 | -0.22% | 9.5만 |
|---|
| 2026.04.08 | ₩20,181 | ₩21,266 | ₩19,939 | ₩21,213 | +5.11% | 31만 |
|---|
| 2026.04.07 | ₩18,988 | ₩19,256 | ₩18,760 | ₩19,189 | +1.06% | 16.8만 |
|---|
| 2026.04.06 | ₩19,189 | ₩19,497 | ₩19,109 | ₩19,162 | -0.14% | 14.9만 |
|---|
| 2026.04.02 | ₩18,961 | ₩19,430 | ₩18,358 | ₩19,109 | +0.78% | 19.6만 |
|---|
| 2026.04.01 | ₩19,899 | ₩20,174 | ₩19,162 | ₩19,202 | -3.50% | 41.2만 |
|---|
| 2026.03.31 | ₩19,336 | ₩19,752 | ₩18,861 | ₩19,658 | +1.66% | 18.7만 |
|---|
| 2026.03.30 | ₩18,573 | ₩19,022 | ₩18,358 | ₩18,800 | +1.23% | 33.6만 |
|---|
| 2026.03.27 | ₩18,774 | ₩18,894 | ₩17,829 | ₩18,398 | -2.00% | 23.8만 |
|---|
| 2026.03.26 | ₩19,417 | ₩19,685 | ₩18,144 | ₩18,760 | -3.38% | 36만 |
|---|
| 2026.03.25 | ₩20,368 | ₩20,368 | ₩19,296 | ₩19,484 | -4.34% | 37.5만 |
|---|
| 2026.03.24 | ₩19,832 | ₩20,080 | ₩19,028 | ₩19,846 | +0.07% | 20.4만 |
|---|
| 2026.03.23 | ₩20,033 | ₩20,703 | ₩19,939 | ₩20,073 | +0.20% | 28.4만 |
|---|
| 2026.03.20 | ₩20,811 | ₩21,092 | ₩19,698 | ₩19,712 | -5.28% | 90만 |
|---|
| 2026.03.19 | ₩20,315 | ₩21,085 | ₩20,073 | ₩20,797 | +2.37% | 13.9만 |
|---|
| 2026.03.18 | ₩21,105 | ₩21,842 | ₩20,234 | ₩20,315 | -3.75% | 15.3만 |
|---|
| 2026.03.17 | ₩21,146 | ₩21,534 | ₩20,797 | ₩21,293 | +0.70% | 24.9만 |
|---|
| 2026.03.16 | ₩21,306 | ₩21,688 | ₩20,784 | ₩21,025 | -1.32% | 14만 |
|---|
| 2026.03.13 | ₩20,543 | ₩21,065 | ₩20,368 | ₩20,971 | +2.09% | 13만 |
|---|
| 2026.03.12 | ₩20,208 | ₩20,643 | ₩20,127 | ₩20,301 | +0.46% | 15만 |
|---|
| 2026.03.11 | ₩21,213 | ₩21,213 | ₩20,422 | ₩20,717 | -2.34% | 10.1만 |
|---|
| 2026.03.10 | ₩20,583 | ₩20,864 | ₩20,000 | ₩20,476 | -0.52% | 12.7만 |
|---|
| 2026.03.09 | ₩20,368 | ₩20,978 | ₩19,524 | ₩20,368 | 0.00% | 20.4만 |
|---|
| 2026.03.06 | ₩21,172 | ₩21,172 | ₩20,355 | ₩20,703 | -2.22% | 12.9만 |
|---|
| 2026.03.05 | ₩20,837 | ₩21,632 | ₩20,730 | ₩21,440 | +2.89% | 14.2만 |
|---|
| 2026.03.04 | ₩21,012 | ₩21,608 | ₩20,261 | ₩20,904 | -0.51% | 11.9만 |
|---|
| 2026.03.03 | ₩21,199 | ₩21,460 | ₩19,899 | ₩20,784 | -1.96% | 21.9만 |
|---|
| 2026.03.02 | ₩22,325 | ₩22,754 | ₩21,373 | ₩21,574 | -3.36% | 18.7만 |
|---|
| 2026.02.27 | ₩21,990 | ₩22,586 | ₩21,112 | ₩22,459 | +2.13% | 27.5만 |
|---|
| 2026.02.26 | ₩22,445 | ₩22,780 | ₩20,971 | ₩22,298 | -0.66% | 48.4만 |
|---|
| 2026.02.25 | ₩20,757 | ₩22,278 | ₩20,047 | ₩21,347 | +2.84% | 27.1만 |
|---|
| 2026.02.24 | ₩20,770 | ₩21,427 | ₩19,671 | ₩20,449 | -1.55% | 25만 |
|---|
| 2026.02.23 | ₩20,770 | ₩21,967 | ₩20,502 | ₩20,797 | +0.13% | 35.5만 |
|---|
| 2026.02.20 | ₩21,360 | ₩22,211 | ₩20,958 | ₩21,320 | -0.19% | 21.5만 |
|---|
| 2026.02.19 | ₩21,467 | ₩22,231 | ₩19,765 | ₩21,816 | +1.62% | 24.4만 |
|---|
| 2026.02.18 | ₩20,623 | ₩22,003 | ₩20,502 | ₩21,708 | +5.26% | 15.1만 |
|---|
| 2026.02.17 | ₩20,770 | ₩21,360 | ₩19,906 | ₩20,435 | -1.61% | 19만 |
|---|
| 2026.02.13 | ₩19,913 | ₩21,058 | ₩19,765 | ₩20,636 | +3.63% | 24.3만 |
|---|
| 2026.02.12 | ₩20,931 | ₩20,931 | ₩18,928 | ₩19,926 | -4.80% | 23.5만 |
|---|
| 2026.02.11 | ₩22,378 | ₩22,378 | ₩20,489 | ₩21,186 | -5.33% | 16.9만 |
|---|
| 2026.02.10 | ₩22,526 | ₩22,914 | ₩21,494 | ₩21,762 | -3.39% | 9.9만 |
|---|
| 2026.02.09 | ₩23,491 | ₩23,665 | ₩22,285 | ₩22,445 | -4.45% | 7.1만 |
|---|
| 2026.02.06 | ₩23,223 | ₩24,522 | ₩23,209 | ₩23,598 | +1.62% | 12.5만 |
|---|
| 2026.02.05 | ₩23,598 | ₩24,362 | ₩23,370 | ₩23,450 | -0.62% | 14.2만 |
|---|
| 2026.02.04 | ₩24,697 | ₩25,259 | ₩23,343 | ₩23,960 | -2.98% | 21.6만 |
|---|
| 2026.02.03 | ₩28,261 | ₩28,261 | ₩23,453 | ₩24,777 | -12.33% | 27.7만 |
|---|
| 2026.02.02 | ₩27,202 | ₩28,355 | ₩26,948 | ₩28,181 | +3.60% | 9.1만 |
|---|
| 2026.01.30 | ₩28,073 | ₩28,481 | ₩27,135 | ₩27,229 | -3.01% | 5.5만 |
|---|
| 2026.01.29 | ₩27,591 | ₩28,341 | ₩27,591 | ₩28,140 | +1.99% | 4.9만 |
|---|
| 2026.01.28 | ₩27,725 | ₩28,127 | ₩27,323 | ₩27,591 | -0.48% | 4.3만 |
|---|
| 2026.01.27 | ₩28,998 | ₩29,044 | ₩27,631 | ₩27,685 | -4.53% | 6.9만 |
|---|
| 2026.01.26 | ₩28,831 | ₩29,011 | ₩27,933 | ₩28,569 | -0.91% | 3.5만 |
|---|
| 2026.01.23 | ₩28,449 | ₩28,971 | ₩27,854 | ₩28,475 | +0.09% | 7.4만 |
|---|
| 2026.01.22 | ₩29,367 | ₩29,367 | ₩28,140 | ₩28,717 | -2.21% | 6만 |
|---|
| 2026.01.21 | ₩29,212 | ₩29,306 | ₩28,140 | ₩28,663 | -1.88% | 16.6만 |
|---|
| 2026.01.20 | ₩30,392 | ₩30,673 | ₩28,810 | ₩29,226 | -3.84% | 9만 |
|---|
| 2026.01.16 | ₩29,715 | ₩30,499 | ₩28,382 | ₩30,150 | +1.47% | 6.7만 |
|---|
| 2026.01.15 | ₩29,333 | ₩30,874 | ₩28,837 | ₩29,668 | +1.14% | 7.2만 |
|---|
| 2026.01.14 | ₩28,542 | ₩29,078 | ₩28,142 | ₩29,011 | +1.64% | 4.2만 |
|---|
| 2026.01.13 | ₩30,191 | ₩30,499 | ₩29,011 | ₩29,038 | -3.82% | 7.1만 |
|---|
| 2026.01.12 | ₩29,748 | ₩30,532 | ₩29,748 | ₩30,258 | +1.71% | 9.4만 |
|---|
| 2026.01.09 | ₩29,427 | ₩31,754 | ₩29,249 | ₩30,204 | +2.64% | 18.1만 |
|---|
| 2026.01.08 | ₩29,936 | ₩30,686 | ₩28,583 | ₩29,614 | -1.07% | 7.6만 |
|---|
| 2026.01.07 | ₩29,480 | ₩30,465 | ₩29,085 | ₩29,815 | +1.14% | 11.2만 |
|---|
| 2026.01.06 | ₩30,191 | ₩31,048 | ₩28,918 | ₩29,574 | -2.04% | 17.6만 |
|---|
| 2026.01.05 | ₩30,164 | ₩32,536 | ₩29,530 | ₩30,566 | +1.33% | 46.5만 |
|---|
| 2026.01.02 | ₩32,817 | ₩32,817 | ₩29,735 | ₩30,499 | -7.06% | 42.4만 |
|---|
| 2025.12.31 | ₩32,294 | ₩32,964 | ₩31,326 | ₩32,495 | +0.62% | 24만 |
|---|
| 2025.12.30 | ₩31,611 | ₩32,643 | ₩30,552 | ₩32,013 | +1.27% | 38.9만 |
|---|
| 2025.12.29 | ₩29,775 | ₩31,705 | ₩29,775 | ₩31,249 | +4.95% | 16.5만 |
|---|
| 2025.12.26 | ₩31,088 | ₩31,758 | ₩28,690 | ₩30,231 | -2.76% | 20.2만 |
|---|
| 2025.12.24 | ₩31,075 | ₩31,825 | ₩30,954 | ₩31,115 | +0.13% | 5.4만 |
|---|
| 2025.12.23 | ₩30,820 | ₩31,289 | ₩29,681 | ₩31,075 | +0.83% | 37.7만 |
|---|
| 2025.12.22 | ₩28,060 | ₩31,490 | ₩28,060 | ₩29,521 | +5.21% | 26.8만 |
|---|
| 2025.12.19 | ₩26,626 | ₩27,765 | ₩26,238 | ₩27,765 | +4.28% | 9.2만 |
|---|
| 2025.12.18 | ₩25,340 | ₩26,633 | ₩23,986 | ₩26,238 | +3.54% | 17.3만 |
|---|
| 2025.12.17 | ₩25,434 | ₩25,708 | ₩24,161 | ₩24,683 | -2.95% | 15.4만 |
|---|
| 2025.12.16 | ₩26,318 | ₩26,318 | ₩24,790 | ₩25,688 | -2.39% | 8만 |
|---|
| 2025.12.15 | ₩26,975 | ₩26,975 | ₩25,594 | ₩26,010 | -3.58% | 13만 |
|---|
| 2025.12.12 | ₩26,720 | ₩28,006 | ₩26,130 | ₩26,465 | -0.95% | 20.8만 |
|---|
| 2025.12.11 | ₩24,496 | ₩26,764 | ₩23,403 | ₩26,720 | +9.08% | 37.1만 |
|---|
| 2025.12.10 | ₩22,861 | ₩24,643 | ₩22,660 | ₩24,134 | +5.57% | 24만 |
|---|
| 2025.12.09 | ₩22,995 | ₩23,517 | ₩22,419 | ₩23,383 | +1.69% | 20.2만 |
|---|
| 2025.12.08 | ₩24,455 | ₩24,549 | ₩22,780 | ₩22,888 | -6.41% | 27.6만 |
|---|
| 2025.12.05 | ₩23,852 | ₩24,429 | ₩23,048 | ₩24,429 | +2.42% | 17.3만 |
|---|
| 2025.12.04 | ₩24,120 | ₩25,139 | ₩22,827 | ₩23,732 | -1.61% | 20.2만 |
|---|
| 2025.12.03 | ₩25,715 | ₩25,889 | ₩23,799 | ₩24,308 | -5.47% | 16.6만 |
|---|
| 2025.12.02 | ₩25,273 | ₩25,943 | ₩24,469 | ₩25,367 | +0.37% | 9.4만 |
|---|
| 2025.12.01 | ₩25,460 | ₩25,881 | ₩23,718 | ₩25,219 | -0.95% | 25.2만 |
|---|
| 2025.11.28 | ₩23,464 | ₩25,782 | ₩23,048 | ₩25,259 | +7.65% | 27.3만 |
|---|
| 2025.11.26 | ₩23,651 | ₩24,087 | ₩22,177 | ₩23,424 | -0.96% | 21.3만 |
|---|
| 2025.11.25 | ₩23,651 | ₩24,000 | ₩22,780 | ₩23,008 | -2.72% | 13.1만 |
|---|
| 2025.11.24 | ₩19,899 | ₩24,750 | ₩19,899 | ₩22,981 | +15.49% | 39.8만 |
|---|
| 2025.11.21 | ₩18,077 | ₩19,698 | ₩17,306 | ₩19,698 | +8.97% | 27.4만 |
|---|
| 2025.11.20 | ₩19,403 | ₩20,741 | ₩17,996 | ₩18,479 | -4.77% | 28.5만 |
|---|
| 2025.11.19 | ₩20,770 | ₩20,770 | ₩18,345 | ₩19,551 | -5.87% | 30.9만 |
|---|
| 2025.11.18 | ₩21,534 | ₩22,499 | ₩20,100 | ₩20,770 | -3.55% | 22.3만 |
|---|
| 2025.11.17 | ₩24,362 | ₩24,362 | ₩20,435 | ₩21,695 | -10.95% | 38.2만 |
|---|
| 2025.11.14 | ₩23,491 | ₩24,147 | ₩22,847 | ₩24,000 | +2.17% | 19.3만 |
|---|
| 2025.11.13 | ₩25,447 | ₩25,460 | ₩23,464 | ₩23,852 | -6.27% | 17.9만 |
|---|
| 2025.11.12 | ₩25,460 | ₩25,986 | ₩25,058 | ₩25,326 | -0.53% | 6.7만 |
|---|
| 2025.11.11 | ₩25,849 | ₩26,224 | ₩24,120 | ₩25,460 | -1.50% | 38.2만 |
|---|
| 2025.11.10 | ₩26,747 | ₩26,800 | ₩24,797 | ₩25,956 | -2.96% | 28.1만 |
|---|
| 2025.11.07 | ₩25,326 | ₩26,238 | ₩22,921 | ₩25,970 | +2.54% | 66만 |
|---|
| 2025.11.06 | ₩28,060 | ₩28,181 | ₩25,527 | ₩25,527 | -9.03% | 141.1만 |
|---|
| 2025.11.05 | ₩28,140 | ₩29,145 | ₩28,127 | ₩28,154 | +0.05% | 349.7만 |
|---|