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 | ₩21,030 | ₩21,510 | ₩20,830 | ₩21,323 | +1.40% | 22.3만 |
| 2026.10.08 | ₩20,189 | ₩21,217 | ₩20,056 | ₩21,203 | +5.02% | 27.1만 |
| 2026.10.07 | ₩19,802 | ₩20,416 | ₩19,615 | ₩20,309 | +2.56% | 26.5만 |
| 2026.10.06 | ₩21,016 | ₩21,016 | ₩19,295 | ₩20,069 | -4.51% | 41.3만 |
| 2026.10.05 | ₩19,495 | ₩20,603 | ₩18,988 | ₩20,536 | +5.34% | 97.1만 |
| 2026.10.02 | ₩19,455 | ₩19,455 | ₩18,174 | ₩19,215 | -1.23% | 94.8만 |
| 2026.10.01 | ₩19,482 | ₩19,589 | ₩19,202 | ₩19,268 | -1.10% | 106.4만 |
| 2026.09.30 | ₩19,802 | ₩19,802 | ₩19,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,308 |
| -2.49% |
| 21.2만 |
| 2026.09.29 | ₩19,922 | ₩20,376 | ₩19,044 | ₩19,415 | -2.55% | 17.9만 |
|---|
| 2026.09.28 | ₩20,323 | ₩20,323 | ₩19,602 | ₩20,136 | -0.92% | 20.9만 |
|---|
| 2026.09.25 | ₩20,736 | ₩21,027 | ₩20,269 | ₩20,296 | -2.12% | 15.1만 |
|---|
| 2026.09.24 | ₩20,523 | ₩21,130 | ₩20,376 | ₩20,883 | +1.76% | 28만 |
|---|
| 2026.09.23 | ₩21,830 | ₩22,124 | ₩20,336 | ₩20,429 | -6.42% | 32.5만 |
|---|
| 2026.09.22 | ₩22,191 | ₩22,631 | ₩21,083 | ₩22,057 | -0.60% | 43.9만 |
|---|
| 2026.09.21 | ₩22,097 | ₩22,591 | ₩21,750 | ₩22,351 | +1.15% | 30.6만 |
|---|
| 2026.09.18 | ₩22,071 | ₩22,818 | ₩21,817 | ₩22,097 | +0.12% | 172.5만 |
|---|
| 2026.09.17 | ₩21,911 | ₩22,311 | ₩21,637 | ₩22,137 | +1.04% | 35.1만 |
|---|
| 2026.09.16 | ₩22,097 | ₩22,684 | ₩21,403 | ₩21,911 | -0.85% | 34.5만 |
|---|
| 2026.09.15 | ₩21,510 | ₩22,618 | ₩21,510 | ₩22,217 | +3.29% | 30.5만 |
|---|
| 2026.09.14 | ₩21,670 | ₩22,311 | ₩21,670 | ₩21,817 | +0.68% | 20.7만 |
|---|
| 2026.09.11 | ₩21,270 | ₩21,777 | ₩21,083 | ₩21,377 | +0.50% | 19.3만 |
|---|
| 2026.09.10 | ₩21,217 | ₩21,617 | ₩20,896 | ₩21,057 | -0.75% | 21.8만 |
|---|
| 2026.09.09 | ₩21,323 | ₩21,510 | ₩20,683 | ₩21,350 | +0.13% | 30.9만 |
|---|
| 2026.09.08 | ₩22,017 | ₩22,151 | ₩21,430 | ₩21,524 | -2.24% | 32.8만 |
|---|
| 2026.09.04 | ₩22,204 | ₩22,204 | ₩21,150 | ₩22,084 | -0.54% | 19.8만 |
|---|
| 2026.09.03 | ₩22,324 | ₩22,831 | ₩22,231 | ₩22,364 | +0.18% | 19.1만 |
|---|
| 2026.09.02 | ₩22,244 | ₩22,591 | ₩21,911 | ₩21,991 | -1.14% | 17.9만 |
|---|
| 2026.09.01 | ₩22,124 | ₩22,451 | ₩21,737 | ₩22,084 | -0.18% | 15.7만 |
|---|
| 2026.08.31 | ₩22,338 | ₩22,711 | ₩22,124 | ₩22,391 | +0.24% | 17.8만 |
|---|
| 2026.08.28 | ₩21,924 | ₩22,878 | ₩21,897 | ₩22,538 | +2.80% | 16.5만 |
|---|
| 2026.08.27 | ₩22,017 | ₩22,831 | ₩21,911 | ₩22,084 | +0.30% | 19.2만 |
|---|
| 2026.08.26 | ₩22,631 | ₩23,091 | ₩22,071 | ₩22,231 | -1.77% | 27.3만 |
|---|
| 2026.08.25 | ₩23,365 | ₩23,438 | ₩22,684 | ₩22,858 | -2.17% | 23.7만 |
|---|
| 2026.08.24 | ₩22,551 | ₩23,685 | ₩22,551 | ₩23,298 | +3.31% | 14.3만 |
|---|
| 2026.08.21 | ₩21,684 | ₩22,724 | ₩21,297 | ₩22,511 | +3.82% | 17.8만 |
|---|
| 2026.08.20 | ₩21,323 | ₩21,590 | ₩20,883 | ₩21,590 | +1.25% | 17만 |
|---|
| 2026.08.19 | ₩21,350 | ₩21,710 | ₩20,824 | ₩21,443 | +0.44% | 11.7만 |
|---|
| 2026.08.18 | ₩20,790 | ₩21,937 | ₩20,509 | ₩21,537 | +3.59% | 27.4만 |
|---|
| 2026.08.17 | ₩20,283 | ₩20,950 | ₩20,243 | ₩20,670 | +1.91% | 21만 |
|---|
| 2026.08.14 | ₩21,003 | ₩21,123 | ₩20,069 | ₩20,243 | -3.62% | 12.7만 |
|---|
| 2026.08.13 | ₩20,656 | ₩21,273 | ₩20,176 | ₩20,910 | +1.23% | 26만 |
|---|
| 2026.08.12 | ₩21,750 | ₩22,017 | ₩20,216 | ₩20,483 | -5.83% | 39.3만 |
|---|
| 2026.08.11 | ₩21,630 | ₩21,937 | ₩20,910 | ₩21,884 | +1.17% | 39.2만 |
|---|
| 2026.08.10 | ₩20,630 | ₩21,710 | ₩20,429 | ₩21,190 | +2.72% | 15.1만 |
|---|
| 2026.08.07 | ₩22,831 | ₩23,105 | ₩20,309 | ₩20,683 | -9.41% | 20만 |
|---|
| 2026.08.06 | ₩21,844 | ₩21,897 | ₩20,976 | ₩21,737 | -0.49% | 11.3만 |
|---|
| 2026.08.05 | ₩21,844 | ₩22,444 | ₩21,383 | ₩21,484 | -1.65% | 8.7만 |
|---|
| 2026.08.04 | ₩21,110 | ₩21,777 | ₩20,890 | ₩21,777 | +3.16% | 10.7만 |
|---|
| 2026.08.03 | ₩21,190 | ₩21,664 | ₩20,189 | ₩21,323 | +0.63% | 10.7만 |
|---|
| 2026.07.31 | ₩20,843 | ₩21,497 | ₩20,643 | ₩20,710 | -0.64% | 9.7만 |
|---|
| 2026.07.30 | ₩21,724 | ₩22,382 | ₩20,950 | ₩21,070 | -3.01% | 9.9만 |
|---|
| 2026.07.29 | ₩21,777 | ₩22,738 | ₩21,636 | ₩21,951 | +0.80% | 12만 |
|---|
| 2026.07.28 | ₩21,350 | ₩22,404 | ₩21,350 | ₩21,937 | +2.75% | 12.1만 |
|---|
| 2026.07.27 | ₩20,750 | ₩21,684 | ₩20,656 | ₩21,217 | +2.25% | 8.6만 |
|---|
| 2026.07.24 | ₩19,989 | ₩20,823 | ₩19,869 | ₩20,429 | +2.20% | 11.2만 |
|---|
| 2026.07.23 | ₩20,963 | ₩20,963 | ₩19,695 | ₩19,882 | -5.16% | 15.3만 |
|---|
| 2026.07.22 | ₩21,016 | ₩21,377 | ₩20,536 | ₩21,190 | +0.83% | 17.7만 |
|---|
| 2026.07.21 | ₩21,430 | ₩21,684 | ₩20,803 | ₩21,097 | -1.56% | 16.4만 |
|---|
| 2026.07.20 | ₩21,497 | ₩22,031 | ₩21,297 | ₩21,750 | +1.18% | 14.1만 |
|---|
| 2026.07.17 | ₩21,924 | ₩22,564 | ₩21,297 | ₩21,484 | -2.01% | 12.6만 |
|---|
| 2026.07.16 | ₩22,011 | ₩22,324 | ₩21,417 | ₩22,311 | +1.36% | 12.7만 |
|---|
| 2026.07.15 | ₩21,617 | ₩22,297 | ₩21,163 | ₩21,697 | +0.37% | 13.4만 |
|---|
| 2026.07.14 | ₩22,805 | ₩23,178 | ₩21,697 | ₩21,724 | -4.74% | 8.6만 |
|---|
| 2026.07.13 | ₩22,765 | ₩23,392 | ₩22,711 | ₩23,151 | +1.70% | 15.3만 |
|---|
| 2026.07.10 | ₩22,938 | ₩23,386 | ₩22,171 | ₩22,738 | -0.87% | 19.1만 |
|---|
| 2026.07.09 | ₩23,071 | ₩23,201 | ₩22,404 | ₩22,564 | -2.20% | 28.2만 |
|---|
| 2026.07.08 | ₩24,579 | ₩24,579 | ₩23,192 | ₩23,352 | -4.99% | 27.5만 |
|---|
| 2026.07.07 | ₩25,086 | ₩25,647 | ₩24,579 | ₩24,619 | -1.86% | 18.3만 |
|---|
| 2026.07.06 | ₩24,953 | ₩25,400 | ₩24,032 | ₩24,980 | +0.11% | 19.2만 |
|---|
| 2026.07.02 | ₩23,899 | ₩25,180 | ₩23,792 | ₩24,940 | +4.36% | 25.1만 |
|---|
| 2026.07.01 | ₩22,578 | ₩24,459 | ₩22,364 | ₩24,005 | +6.32% | 29.8만 |
|---|
| 2026.06.30 | ₩22,684 | ₩22,771 | ₩22,044 | ₩22,511 | -0.76% | 26.9만 |
|---|
| 2026.06.29 | ₩21,577 | ₩22,871 | ₩21,537 | ₩22,738 | +5.38% | 31.1만 |
|---|
| 2026.06.26 | ₩19,495 | ₩21,330 | ₩19,495 | ₩21,257 | +9.03% | 55.9만 |
|---|
| 2026.06.25 | ₩19,749 | ₩20,096 | ₩19,275 | ₩19,629 | -0.61% | 28.2만 |
|---|
| 2026.06.24 | ₩18,148 | ₩19,322 | ₩17,901 | ₩19,255 | +6.10% | 28.2만 |
|---|
| 2026.06.23 | ₩17,761 | ₩18,348 | ₩17,761 | ₩18,161 | +2.25% | 13.3만 |
|---|
| 2026.06.22 | ₩17,480 | ₩18,454 | ₩17,480 | ₩17,921 | +2.52% | 19.2만 |
|---|
| 2026.06.18 | ₩17,694 | ₩17,787 | ₩17,227 | ₩17,707 | +0.08% | 14.9만 |
|---|
| 2026.06.17 | ₩17,747 | ₩18,281 | ₩17,374 | ₩17,534 | -1.20% | 14.4만 |
|---|
| 2026.06.16 | ₩17,734 | ₩18,068 | ₩17,587 | ₩17,587 | -0.83% | 18.6만 |
|---|
| 2026.06.15 | ₩17,467 | ₩17,921 | ₩17,454 | ₩17,734 | +1.53% | 19.9만 |
|---|
| 2026.06.12 | ₩18,054 | ₩18,094 | ₩17,480 | ₩17,480 | -3.18% | 18.5만 |
|---|
| 2026.06.11 | ₩17,814 | ₩18,230 | ₩17,427 | ₩17,827 | +0.07% | 18.7만 |
|---|
| 2026.06.10 | ₩17,374 | ₩18,134 | ₩17,374 | ₩17,827 | +2.61% | 19.4만 |
|---|
| 2026.06.09 | ₩17,427 | ₩17,934 | ₩16,847 | ₩17,480 | +0.31% | 25.2만 |
|---|
| 2026.06.08 | ₩17,681 | ₩17,721 | ₩17,153 | ₩17,494 | -1.06% | 15.6만 |
|---|
| 2026.06.05 | ₩16,827 | ₩17,801 | ₩16,827 | ₩17,641 | +4.84% | 28.4만 |
|---|
| 2026.06.04 | ₩17,681 | ₩17,734 | ₩16,493 | ₩16,746 | -5.28% | 44만 |
|---|
| 2026.06.03 | ₩18,881 | ₩19,122 | ₩17,280 | ₩17,467 | -7.49% | 23.7만 |
|---|
| 2026.06.02 | ₩19,122 | ₩19,429 | ₩18,595 | ₩19,202 | +0.42% | 24.8만 |
|---|
| 2026.06.01 | ₩18,161 | ₩19,535 | ₩18,161 | ₩19,482 | +7.27% | 21.6만 |
|---|
| 2026.05.29 | ₩18,228 | ₩18,935 | ₩18,174 | ₩18,481 | +1.39% | 29.2만 |
|---|
| 2026.05.28 | ₩18,188 | ₩18,775 | ₩18,014 | ₩18,201 | +0.07% | 22.2만 |
|---|
| 2026.05.27 | ₩18,081 | ₩18,449 | ₩17,734 | ₩18,334 | +1.40% | 23.5만 |
|---|
| 2026.05.26 | ₩18,001 | ₩18,868 | ₩17,574 | ₩17,974 | -0.15% | 35.4만 |
|---|
| 2026.05.22 | ₩17,147 | ₩17,674 | ₩17,147 | ₩17,307 | +0.93% | 18.9만 |
|---|
| 2026.05.21 | ₩17,000 | ₩17,574 | ₩16,680 | ₩17,254 | +1.49% | 23.7만 |
|---|
| 2026.05.20 | ₩18,281 | ₩18,361 | ₩17,133 | ₩17,133 | -6.28% | 28만 |
|---|
| 2026.05.19 | ₩18,201 | ₩18,468 | ₩17,747 | ₩18,268 | +0.37% | 23.9만 |
|---|
| 2026.05.18 | ₩17,921 | ₩18,761 | ₩17,921 | ₩18,294 | +2.08% | 15.6만 |
|---|
| 2026.05.15 | ₩17,881 | ₩18,321 | ₩17,867 | ₩18,094 | +1.19% | 12.1만 |
|---|
| 2026.05.14 | ₩18,014 | ₩18,454 | ₩17,807 | ₩18,054 | +0.22% | 14.7만 |
|---|
| 2026.05.13 | ₩18,188 | ₩18,581 | ₩17,841 | ₩17,854 | -1.83% | 18만 |
|---|
| 2026.05.12 | ₩19,082 | ₩19,188 | ₩17,881 | ₩18,361 | -3.78% | 29.6만 |
|---|
| 2026.05.11 | ₩17,947 | ₩19,268 | ₩17,614 | ₩19,175 | +6.84% | 22.1만 |
|---|
| 2026.05.08 | ₩18,775 | ₩18,821 | ₩17,480 | ₩18,001 | -4.12% | 60.5만 |
|---|
| 2026.05.07 | ₩21,016 | ₩21,951 | ₩18,121 | ₩18,601 | -11.49% | 87.4만 |
|---|
| 2026.05.06 | ₩23,325 | ₩23,525 | ₩22,684 | ₩23,045 | -1.20% | 23.8만 |
|---|
| 2026.05.05 | ₩21,897 | ₩23,578 | ₩21,697 | ₩23,018 | +5.12% | 24만 |
|---|
| 2026.05.04 | ₩21,710 | ₩22,524 | ₩21,350 | ₩21,564 | -0.68% | 15.1만 |
|---|
| 2026.05.01 | ₩21,724 | ₩22,398 | ₩21,350 | ₩21,884 | +0.74% | 14.8만 |
|---|
| 2026.04.30 | ₩21,857 | ₩21,924 | ₩21,016 | ₩21,617 | -1.10% | 11.3만 |
|---|
| 2026.04.29 | ₩22,031 | ₩22,822 | ₩21,363 | ₩21,724 | -1.39% | 9만 |
|---|
| 2026.04.28 | ₩21,924 | ₩22,444 | ₩21,857 | ₩22,364 | +2.01% | 13.3만 |
|---|
| 2026.04.27 | ₩22,151 | ₩22,969 | ₩21,737 | ₩21,804 | -1.57% | 11.4만 |
|---|
| 2026.04.24 | ₩21,937 | ₩22,618 | ₩21,403 | ₩22,471 | +2.43% | 10.5만 |
|---|
| 2026.04.23 | ₩22,418 | ₩22,458 | ₩21,504 | ₩21,830 | -2.62% | 9만 |
|---|
| 2026.04.22 | ₩22,297 | ₩22,498 | ₩21,830 | ₩22,404 | +0.48% | 10.4만 |
|---|
| 2026.04.21 | ₩23,645 | ₩23,659 | ₩22,111 | ₩22,124 | -6.43% | 13.7만 |
|---|
| 2026.04.20 | ₩23,352 | ₩23,779 | ₩22,591 | ₩23,125 | -0.97% | 13.7만 |
|---|
| 2026.04.17 | ₩22,378 | ₩23,418 | ₩22,171 | ₩23,352 | +4.35% | 16.1만 |
|---|
| 2026.04.16 | ₩22,538 | ₩22,805 | ₩21,911 | ₩21,911 | -2.78% | 10.7만 |
|---|
| 2026.04.15 | ₩21,630 | ₩22,551 | ₩21,403 | ₩22,404 | +3.58% | 18.6만 |
|---|
| 2026.04.14 | ₩21,670 | ₩21,937 | ₩21,057 | ₩21,590 | -0.37% | 21.2만 |
|---|
| 2026.04.13 | ₩19,615 | ₩20,563 | ₩19,535 | ₩20,549 | +4.76% | 13.5만 |
|---|
| 2026.04.10 | ₩20,870 | ₩20,990 | ₩19,842 | ₩19,842 | -4.92% | 11.1만 |
|---|
| 2026.04.09 | ₩20,810 | ₩21,097 | ₩20,403 | ₩20,763 | -0.22% | 9.5만 |
|---|
| 2026.04.08 | ₩20,096 | ₩21,177 | ₩19,856 | ₩21,123 | +5.11% | 31만 |
|---|
| 2026.04.07 | ₩18,908 | ₩19,175 | ₩18,681 | ₩19,108 | +1.06% | 16.8만 |
|---|
| 2026.04.06 | ₩19,108 | ₩19,415 | ₩19,028 | ₩19,082 | -0.14% | 14.9만 |
|---|
| 2026.04.02 | ₩18,881 | ₩19,349 | ₩18,281 | ₩19,028 | +0.78% | 19.6만 |
|---|
| 2026.04.01 | ₩19,816 | ₩20,089 | ₩19,082 | ₩19,122 | -3.50% | 41.2만 |
|---|
| 2026.03.31 | ₩19,255 | ₩19,669 | ₩18,781 | ₩19,575 | +1.66% | 18.7만 |
|---|
| 2026.03.30 | ₩18,495 | ₩18,942 | ₩18,281 | ₩18,721 | +1.23% | 33.6만 |
|---|
| 2026.03.27 | ₩18,695 | ₩18,815 | ₩17,754 | ₩18,321 | -2.00% | 23.8만 |
|---|
| 2026.03.26 | ₩19,335 | ₩19,602 | ₩18,068 | ₩18,681 | -3.38% | 36만 |
|---|
| 2026.03.25 | ₩20,283 | ₩20,283 | ₩19,215 | ₩19,402 | -4.34% | 37.5만 |
|---|
| 2026.03.24 | ₩19,749 | ₩19,996 | ₩18,948 | ₩19,762 | +0.07% | 20.4만 |
|---|
| 2026.03.23 | ₩19,949 | ₩20,616 | ₩19,856 | ₩19,989 | +0.20% | 28.4만 |
|---|
| 2026.03.20 | ₩20,723 | ₩21,003 | ₩19,615 | ₩19,629 | -5.28% | 90만 |
|---|
| 2026.03.19 | ₩20,229 | ₩20,996 | ₩19,989 | ₩20,710 | +2.37% | 13.9만 |
|---|
| 2026.03.18 | ₩21,016 | ₩21,750 | ₩20,149 | ₩20,229 | -3.75% | 15.3만 |
|---|
| 2026.03.17 | ₩21,057 | ₩21,443 | ₩20,710 | ₩21,203 | +0.70% | 24.9만 |
|---|
| 2026.03.16 | ₩21,217 | ₩21,597 | ₩20,696 | ₩20,936 | -1.32% | 14만 |
|---|
| 2026.03.13 | ₩20,456 | ₩20,976 | ₩20,283 | ₩20,883 | +2.09% | 13만 |
|---|
| 2026.03.12 | ₩20,122 | ₩20,556 | ₩20,042 | ₩20,216 | +0.46% | 15만 |
|---|
| 2026.03.11 | ₩21,123 | ₩21,123 | ₩20,336 | ₩20,630 | -2.34% | 10.1만 |
|---|
| 2026.03.10 | ₩20,496 | ₩20,776 | ₩19,916 | ₩20,389 | -0.52% | 12.7만 |
|---|
| 2026.03.09 | ₩20,283 | ₩20,890 | ₩19,442 | ₩20,283 | 0.00% | 20.4만 |
|---|
| 2026.03.06 | ₩21,083 | ₩21,083 | ₩20,269 | ₩20,616 | -2.22% | 12.9만 |
|---|
| 2026.03.05 | ₩20,750 | ₩21,541 | ₩20,643 | ₩21,350 | +2.89% | 14.2만 |
|---|
| 2026.03.04 | ₩20,923 | ₩21,517 | ₩20,176 | ₩20,816 | -0.51% | 11.9만 |
|---|
| 2026.03.03 | ₩21,110 | ₩21,370 | ₩19,816 | ₩20,696 | -1.96% | 21.9만 |
|---|
| 2026.03.02 | ₩22,231 | ₩22,658 | ₩21,283 | ₩21,484 | -3.36% | 18.7만 |
|---|
| 2026.02.27 | ₩21,897 | ₩22,491 | ₩21,023 | ₩22,364 | +2.13% | 27.5만 |
|---|
| 2026.02.26 | ₩22,351 | ₩22,684 | ₩20,883 | ₩22,204 | -0.66% | 48.4만 |
|---|
| 2026.02.25 | ₩20,670 | ₩22,184 | ₩19,962 | ₩21,257 | +2.84% | 27.1만 |
|---|
| 2026.02.24 | ₩20,683 | ₩21,337 | ₩19,589 | ₩20,363 | -1.55% | 25만 |
|---|
| 2026.02.23 | ₩20,683 | ₩21,874 | ₩20,416 | ₩20,710 | +0.13% | 35.5만 |
|---|
| 2026.02.20 | ₩21,270 | ₩22,117 | ₩20,870 | ₩21,230 | -0.19% | 21.5만 |
|---|
| 2026.02.19 | ₩21,377 | ₩22,137 | ₩19,682 | ₩21,724 | +1.62% | 24.4만 |
|---|
| 2026.02.18 | ₩20,536 | ₩21,911 | ₩20,416 | ₩21,617 | +5.26% | 15.1만 |
|---|
| 2026.02.17 | ₩20,683 | ₩21,270 | ₩19,822 | ₩20,349 | -1.61% | 19만 |
|---|
| 2026.02.13 | ₩19,829 | ₩20,970 | ₩19,682 | ₩20,549 | +3.63% | 24.3만 |
|---|
| 2026.02.12 | ₩20,843 | ₩20,843 | ₩18,848 | ₩19,842 | -4.80% | 23.5만 |
|---|
| 2026.02.11 | ₩22,284 | ₩22,284 | ₩20,403 | ₩21,097 | -5.33% | 16.9만 |
|---|
| 2026.02.10 | ₩22,431 | ₩22,818 | ₩21,403 | ₩21,670 | -3.39% | 9.9만 |
|---|
| 2026.02.09 | ₩23,392 | ₩23,565 | ₩22,191 | ₩22,351 | -4.45% | 7.1만 |
|---|
| 2026.02.06 | ₩23,125 | ₩24,419 | ₩23,111 | ₩23,498 | +1.62% | 12.5만 |
|---|
| 2026.02.05 | ₩23,498 | ₩24,259 | ₩23,272 | ₩23,352 | -0.62% | 14.2만 |
|---|
| 2026.02.04 | ₩24,593 | ₩25,153 | ₩23,245 | ₩23,859 | -2.98% | 21.6만 |
|---|
| 2026.02.03 | ₩28,142 | ₩28,142 | ₩23,354 | ₩24,673 | -12.33% | 27.7만 |
|---|
| 2026.02.02 | ₩27,088 | ₩28,235 | ₩26,834 | ₩28,062 | +3.60% | 9.1만 |
|---|
| 2026.01.30 | ₩27,955 | ₩28,361 | ₩27,021 | ₩27,115 | -3.01% | 5.5만 |
|---|
| 2026.01.29 | ₩27,475 | ₩28,222 | ₩27,475 | ₩28,022 | +1.99% | 4.9만 |
|---|
| 2026.01.28 | ₩27,608 | ₩28,009 | ₩27,208 | ₩27,475 | -0.48% | 4.3만 |
|---|
| 2026.01.27 | ₩28,876 | ₩28,921 | ₩27,515 | ₩27,568 | -4.53% | 6.9만 |
|---|
| 2026.01.26 | ₩28,709 | ₩28,889 | ₩27,815 | ₩28,449 | -0.91% | 3.5만 |
|---|
| 2026.01.23 | ₩28,329 | ₩28,849 | ₩27,736 | ₩28,356 | +0.09% | 7.4만 |
|---|
| 2026.01.22 | ₩29,243 | ₩29,243 | ₩28,022 | ₩28,596 | -2.21% | 6만 |
|---|
| 2026.01.21 | ₩29,089 | ₩29,183 | ₩28,022 | ₩28,542 | -1.88% | 16.6만 |
|---|
| 2026.01.20 | ₩30,264 | ₩30,544 | ₩28,689 | ₩29,103 | -3.84% | 9만 |
|---|
| 2026.01.16 | ₩29,590 | ₩30,370 | ₩28,262 | ₩30,024 | +1.47% | 6.7만 |
|---|
| 2026.01.15 | ₩29,210 | ₩30,744 | ₩28,716 | ₩29,543 | +1.14% | 7.2만 |
|---|
| 2026.01.14 | ₩28,422 | ₩28,956 | ₩28,023 | ₩28,889 | +1.64% | 4.2만 |
|---|
| 2026.01.13 | ₩30,064 | ₩30,370 | ₩28,889 | ₩28,916 | -3.82% | 7.1만 |
|---|
| 2026.01.12 | ₩29,623 | ₩30,404 | ₩29,623 | ₩30,130 | +1.71% | 9.4만 |
|---|
| 2026.01.09 | ₩29,303 | ₩31,621 | ₩29,126 | ₩30,077 | +2.64% | 18.1만 |
|---|
| 2026.01.08 | ₩29,810 | ₩30,557 | ₩28,462 | ₩29,490 | -1.07% | 7.6만 |
|---|
| 2026.01.07 | ₩29,356 | ₩30,337 | ₩28,963 | ₩29,690 | +1.14% | 11.2만 |
|---|
| 2026.01.06 | ₩30,064 | ₩30,918 | ₩28,796 | ₩29,450 | -2.04% | 17.6만 |
|---|
| 2026.01.05 | ₩30,037 | ₩32,399 | ₩29,406 | ₩30,437 | +1.33% | 46.5만 |
|---|
| 2026.01.02 | ₩32,679 | ₩32,679 | ₩29,610 | ₩30,370 | -7.06% | 42.4만 |
|---|
| 2025.12.31 | ₩32,159 | ₩32,826 | ₩31,194 | ₩32,359 | +0.62% | 24만 |
|---|
| 2025.12.30 | ₩31,478 | ₩32,505 | ₩30,424 | ₩31,878 | +1.27% | 38.9만 |
|---|
| 2025.12.29 | ₩29,650 | ₩31,571 | ₩29,650 | ₩31,118 | +4.95% | 16.5만 |
|---|
| 2025.12.26 | ₩30,958 | ₩31,625 | ₩28,569 | ₩30,104 | -2.76% | 20.2만 |
|---|
| 2025.12.24 | ₩30,944 | ₩31,692 | ₩30,824 | ₩30,984 | +0.13% | 5.4만 |
|---|
| 2025.12.23 | ₩30,691 | ₩31,158 | ₩29,557 | ₩30,944 | +0.83% | 37.7만 |
|---|
| 2025.12.22 | ₩27,942 | ₩31,358 | ₩27,942 | ₩29,396 | +5.21% | 26.8만 |
|---|
| 2025.12.19 | ₩26,514 | ₩27,648 | ₩26,127 | ₩27,648 | +4.28% | 9.2만 |
|---|
| 2025.12.18 | ₩25,233 | ₩26,521 | ₩23,885 | ₩26,127 | +3.54% | 17.3만 |
|---|
| 2025.12.17 | ₩25,327 | ₩25,600 | ₩24,059 | ₩24,579 | -2.95% | 15.4만 |
|---|
| 2025.12.16 | ₩26,207 | ₩26,207 | ₩24,686 | ₩25,580 | -2.39% | 8만 |
|---|
| 2025.12.15 | ₩26,861 | ₩26,861 | ₩25,487 | ₩25,900 | -3.58% | 13만 |
|---|
| 2025.12.12 | ₩26,608 | ₩27,889 | ₩26,020 | ₩26,354 | -0.95% | 20.8만 |
|---|
| 2025.12.11 | ₩24,392 | ₩26,652 | ₩23,305 | ₩26,608 | +9.08% | 37.1만 |
|---|
| 2025.12.10 | ₩22,765 | ₩24,539 | ₩22,564 | ₩24,032 | +5.57% | 24만 |
|---|
| 2025.12.09 | ₩22,898 | ₩23,418 | ₩22,324 | ₩23,285 | +1.69% | 20.2만 |
|---|
| 2025.12.08 | ₩24,352 | ₩24,446 | ₩22,684 | ₩22,791 | -6.41% | 27.6만 |
|---|
| 2025.12.05 | ₩23,752 | ₩24,326 | ₩22,951 | ₩24,326 | +2.42% | 17.3만 |
|---|
| 2025.12.04 | ₩24,019 | ₩25,033 | ₩22,731 | ₩23,632 | -1.61% | 20.2만 |
|---|
| 2025.12.03 | ₩25,607 | ₩25,780 | ₩23,699 | ₩24,206 | -5.47% | 16.6만 |
|---|
| 2025.12.02 | ₩25,166 | ₩25,834 | ₩24,366 | ₩25,260 | +0.37% | 9.4만 |
|---|
| 2025.12.01 | ₩25,353 | ₩25,772 | ₩23,619 | ₩25,113 | -0.95% | 25.2만 |
|---|
| 2025.11.28 | ₩23,365 | ₩25,673 | ₩22,951 | ₩25,153 | +7.65% | 27.3만 |
|---|
| 2025.11.26 | ₩23,552 | ₩23,985 | ₩22,084 | ₩23,325 | -0.96% | 21.3만 |
|---|
| 2025.11.25 | ₩23,552 | ₩23,899 | ₩22,684 | ₩22,911 | -2.72% | 13.1만 |
|---|
| 2025.11.24 | ₩19,816 | ₩24,646 | ₩19,816 | ₩22,885 | +15.49% | 39.8만 |
|---|
| 2025.11.21 | ₩18,001 | ₩19,615 | ₩17,234 | ₩19,615 | +8.97% | 27.4만 |
|---|
| 2025.11.20 | ₩19,322 | ₩20,654 | ₩17,921 | ₩18,401 | -4.77% | 28.5만 |
|---|
| 2025.11.19 | ₩20,683 | ₩20,683 | ₩18,268 | ₩19,469 | -5.87% | 30.9만 |
|---|
| 2025.11.18 | ₩21,443 | ₩22,404 | ₩20,016 | ₩20,683 | -3.55% | 22.3만 |
|---|
| 2025.11.17 | ₩24,259 | ₩24,259 | ₩20,349 | ₩21,604 | -10.95% | 38.2만 |
|---|
| 2025.11.14 | ₩23,392 | ₩24,046 | ₩22,751 | ₩23,899 | +2.17% | 19.3만 |
|---|
| 2025.11.13 | ₩25,340 | ₩25,353 | ₩23,365 | ₩23,752 | -6.27% | 17.9만 |
|---|
| 2025.11.12 | ₩25,353 | ₩25,876 | ₩24,953 | ₩25,220 | -0.53% | 6.7만 |
|---|
| 2025.11.11 | ₩25,740 | ₩26,114 | ₩24,019 | ₩25,353 | -1.50% | 38.2만 |
|---|
| 2025.11.10 | ₩26,634 | ₩26,688 | ₩24,693 | ₩25,847 | -2.96% | 28.1만 |
|---|
| 2025.11.07 | ₩25,220 | ₩26,127 | ₩22,825 | ₩25,860 | +2.54% | 66만 |
|---|
| 2025.11.06 | ₩27,942 | ₩28,062 | ₩25,420 | ₩25,420 | -9.03% | 141.1만 |
|---|
| 2025.11.05 | ₩28,022 | ₩29,023 | ₩28,009 | ₩28,035 | +0.05% | 349.7만 |
|---|