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 | ₩21,073 | ₩21,555 | ₩20,873 | ₩21,367 | +1.40% | 22.3만 |
| 2026.10.08 | ₩20,231 | ₩21,261 | ₩20,097 | ₩21,247 | +5.02% | 27.1만 |
| 2026.10.07 | ₩19,843 | ₩20,458 | ₩19,656 | ₩20,351 | +2.56% | 26.5만 |
| 2026.10.06 | ₩21,060 | ₩21,060 | ₩19,335 | ₩20,111 | -4.51% | 41.3만 |
| 2026.10.05 | ₩19,536 | ₩20,645 | ₩19,028 | ₩20,579 | +5.34% | 97.1만 |
| 2026.10.02 | ₩19,496 | ₩19,496 | ₩18,212 | ₩19,255 | -1.23% | 94.8만 |
| 2026.10.01 | ₩19,522 | ₩19,629 | ₩19,241 | ₩19,308 | -1.10% | 106.4만 |
| 2026.09.30 | ₩19,843 | ₩19,843 | ₩19,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,348 |
| -2.49% |
| 21.2만 |
| 2026.09.29 | ₩19,964 | ₩20,418 | ₩19,084 | ₩19,455 | -2.55% | 17.9만 |
|---|
| 2026.09.28 | ₩20,365 | ₩20,365 | ₩19,643 | ₩20,177 | -0.92% | 20.9만 |
|---|
| 2026.09.25 | ₩20,779 | ₩21,071 | ₩20,311 | ₩20,338 | -2.12% | 15.1만 |
|---|
| 2026.09.24 | ₩20,565 | ₩21,174 | ₩20,418 | ₩20,926 | +1.76% | 28만 |
|---|
| 2026.09.23 | ₩21,876 | ₩22,170 | ₩20,378 | ₩20,472 | -6.42% | 32.5만 |
|---|
| 2026.09.22 | ₩22,237 | ₩22,678 | ₩21,127 | ₩22,103 | -0.60% | 43.9만 |
|---|
| 2026.09.21 | ₩22,143 | ₩22,638 | ₩21,795 | ₩22,397 | +1.15% | 30.6만 |
|---|
| 2026.09.18 | ₩22,116 | ₩22,865 | ₩21,862 | ₩22,143 | +0.12% | 172.5만 |
|---|
| 2026.09.17 | ₩21,956 | ₩22,357 | ₩21,682 | ₩22,183 | +1.04% | 35.1만 |
|---|
| 2026.09.16 | ₩22,143 | ₩22,731 | ₩21,448 | ₩21,956 | -0.85% | 34.5만 |
|---|
| 2026.09.15 | ₩21,555 | ₩22,665 | ₩21,555 | ₩22,263 | +3.29% | 30.5만 |
|---|
| 2026.09.14 | ₩21,715 | ₩22,357 | ₩21,715 | ₩21,862 | +0.68% | 20.7만 |
|---|
| 2026.09.11 | ₩21,314 | ₩21,822 | ₩21,127 | ₩21,421 | +0.50% | 19.3만 |
|---|
| 2026.09.10 | ₩21,261 | ₩21,662 | ₩20,940 | ₩21,100 | -0.75% | 21.8만 |
|---|
| 2026.09.09 | ₩21,367 | ₩21,555 | ₩20,726 | ₩21,394 | +0.13% | 30.9만 |
|---|
| 2026.09.08 | ₩22,063 | ₩22,197 | ₩21,474 | ₩21,568 | -2.24% | 32.8만 |
|---|
| 2026.09.04 | ₩22,250 | ₩22,250 | ₩21,194 | ₩22,130 | -0.54% | 19.8만 |
|---|
| 2026.09.03 | ₩22,370 | ₩22,878 | ₩22,277 | ₩22,410 | +0.18% | 19.1만 |
|---|
| 2026.09.02 | ₩22,290 | ₩22,638 | ₩21,956 | ₩22,036 | -1.14% | 17.9만 |
|---|
| 2026.09.01 | ₩22,170 | ₩22,497 | ₩21,782 | ₩22,130 | -0.18% | 15.7만 |
|---|
| 2026.08.31 | ₩22,384 | ₩22,758 | ₩22,170 | ₩22,437 | +0.24% | 17.8만 |
|---|
| 2026.08.28 | ₩21,969 | ₩22,925 | ₩21,942 | ₩22,584 | +2.80% | 16.5만 |
|---|
| 2026.08.27 | ₩22,063 | ₩22,878 | ₩21,956 | ₩22,130 | +0.30% | 19.2만 |
|---|
| 2026.08.26 | ₩22,678 | ₩23,139 | ₩22,116 | ₩22,277 | -1.77% | 27.3만 |
|---|
| 2026.08.25 | ₩23,413 | ₩23,487 | ₩22,731 | ₩22,905 | -2.17% | 23.7만 |
|---|
| 2026.08.24 | ₩22,598 | ₩23,734 | ₩22,598 | ₩23,346 | +3.31% | 14.3만 |
|---|
| 2026.08.21 | ₩21,729 | ₩22,771 | ₩21,341 | ₩22,558 | +3.82% | 17.8만 |
|---|
| 2026.08.20 | ₩21,367 | ₩21,635 | ₩20,926 | ₩21,635 | +1.25% | 17만 |
|---|
| 2026.08.19 | ₩21,394 | ₩21,755 | ₩20,867 | ₩21,488 | +0.44% | 11.7만 |
|---|
| 2026.08.18 | ₩20,833 | ₩21,983 | ₩20,552 | ₩21,581 | +3.59% | 27.4만 |
|---|
| 2026.08.17 | ₩20,325 | ₩20,993 | ₩20,284 | ₩20,712 | +1.91% | 21만 |
|---|
| 2026.08.14 | ₩21,047 | ₩21,167 | ₩20,111 | ₩20,284 | -3.62% | 12.7만 |
|---|
| 2026.08.13 | ₩20,699 | ₩21,317 | ₩20,218 | ₩20,953 | +1.23% | 26만 |
|---|
| 2026.08.12 | ₩21,795 | ₩22,063 | ₩20,258 | ₩20,525 | -5.83% | 39.3만 |
|---|
| 2026.08.11 | ₩21,675 | ₩21,983 | ₩20,953 | ₩21,929 | +1.17% | 39.2만 |
|---|
| 2026.08.10 | ₩20,672 | ₩21,755 | ₩20,472 | ₩21,234 | +2.72% | 15.1만 |
|---|
| 2026.08.07 | ₩22,878 | ₩23,153 | ₩20,351 | ₩20,726 | -9.41% | 20만 |
|---|
| 2026.08.06 | ₩21,889 | ₩21,942 | ₩21,020 | ₩21,782 | -0.49% | 11.3만 |
|---|
| 2026.08.05 | ₩21,889 | ₩22,491 | ₩21,428 | ₩21,528 | -1.65% | 8.7만 |
|---|
| 2026.08.04 | ₩21,154 | ₩21,822 | ₩20,933 | ₩21,822 | +3.16% | 10.7만 |
|---|
| 2026.08.03 | ₩21,234 | ₩21,708 | ₩20,231 | ₩21,367 | +0.63% | 10.7만 |
|---|
| 2026.07.31 | ₩20,886 | ₩21,541 | ₩20,686 | ₩20,752 | -0.64% | 9.7만 |
|---|
| 2026.07.30 | ₩21,769 | ₩22,428 | ₩20,993 | ₩21,113 | -3.01% | 9.9만 |
|---|
| 2026.07.29 | ₩21,822 | ₩22,785 | ₩21,680 | ₩21,996 | +0.80% | 12만 |
|---|
| 2026.07.28 | ₩21,394 | ₩22,451 | ₩21,394 | ₩21,983 | +2.75% | 12.1만 |
|---|
| 2026.07.27 | ₩20,793 | ₩21,729 | ₩20,699 | ₩21,261 | +2.25% | 8.6만 |
|---|
| 2026.07.24 | ₩20,030 | ₩20,866 | ₩19,910 | ₩20,472 | +2.20% | 11.2만 |
|---|
| 2026.07.23 | ₩21,006 | ₩21,006 | ₩19,736 | ₩19,923 | -5.16% | 15.3만 |
|---|
| 2026.07.22 | ₩21,060 | ₩21,421 | ₩20,579 | ₩21,234 | +0.83% | 17.7만 |
|---|
| 2026.07.21 | ₩21,474 | ₩21,729 | ₩20,846 | ₩21,140 | -1.56% | 16.4만 |
|---|
| 2026.07.20 | ₩21,541 | ₩22,076 | ₩21,341 | ₩21,795 | +1.18% | 14.1만 |
|---|
| 2026.07.17 | ₩21,969 | ₩22,611 | ₩21,341 | ₩21,528 | -2.01% | 12.6만 |
|---|
| 2026.07.16 | ₩22,056 | ₩22,370 | ₩21,461 | ₩22,357 | +1.36% | 12.7만 |
|---|
| 2026.07.15 | ₩21,662 | ₩22,344 | ₩21,207 | ₩21,742 | +0.37% | 13.4만 |
|---|
| 2026.07.14 | ₩22,852 | ₩23,226 | ₩21,742 | ₩21,769 | -4.74% | 8.6만 |
|---|
| 2026.07.13 | ₩22,812 | ₩23,440 | ₩22,758 | ₩23,199 | +1.70% | 15.3만 |
|---|
| 2026.07.10 | ₩22,985 | ₩23,435 | ₩22,217 | ₩22,785 | -0.87% | 19.1만 |
|---|
| 2026.07.09 | ₩23,119 | ₩23,249 | ₩22,451 | ₩22,611 | -2.20% | 28.2만 |
|---|
| 2026.07.08 | ₩24,630 | ₩24,630 | ₩23,239 | ₩23,400 | -4.99% | 27.5만 |
|---|
| 2026.07.07 | ₩25,138 | ₩25,700 | ₩24,630 | ₩24,670 | -1.86% | 18.3만 |
|---|
| 2026.07.06 | ₩25,005 | ₩25,452 | ₩24,082 | ₩25,031 | +0.11% | 19.2만 |
|---|
| 2026.07.02 | ₩23,948 | ₩25,232 | ₩23,841 | ₩24,991 | +4.36% | 25.1만 |
|---|
| 2026.07.01 | ₩22,624 | ₩24,510 | ₩22,410 | ₩24,055 | +6.32% | 29.8만 |
|---|
| 2026.06.30 | ₩22,731 | ₩22,818 | ₩22,090 | ₩22,558 | -0.76% | 26.9만 |
|---|
| 2026.06.29 | ₩21,622 | ₩22,919 | ₩21,581 | ₩22,785 | +5.38% | 31.1만 |
|---|
| 2026.06.26 | ₩19,536 | ₩21,374 | ₩19,536 | ₩21,301 | +9.03% | 55.9만 |
|---|
| 2026.06.25 | ₩19,790 | ₩20,137 | ₩19,315 | ₩19,669 | -0.61% | 28.2만 |
|---|
| 2026.06.24 | ₩18,185 | ₩19,362 | ₩17,938 | ₩19,295 | +6.10% | 28.2만 |
|---|
| 2026.06.23 | ₩17,797 | ₩18,386 | ₩17,797 | ₩18,198 | +2.25% | 13.3만 |
|---|
| 2026.06.22 | ₩17,517 | ₩18,493 | ₩17,517 | ₩17,958 | +2.52% | 19.2만 |
|---|
| 2026.06.18 | ₩17,730 | ₩17,824 | ₩17,262 | ₩17,744 | +0.08% | 14.9만 |
|---|
| 2026.06.17 | ₩17,784 | ₩18,319 | ₩17,410 | ₩17,570 | -1.20% | 14.4만 |
|---|
| 2026.06.16 | ₩17,771 | ₩18,105 | ₩17,624 | ₩17,624 | -0.83% | 18.6만 |
|---|
| 2026.06.15 | ₩17,503 | ₩17,958 | ₩17,490 | ₩17,771 | +1.53% | 19.9만 |
|---|
| 2026.06.12 | ₩18,092 | ₩18,132 | ₩17,517 | ₩17,517 | -3.18% | 18.5만 |
|---|
| 2026.06.11 | ₩17,851 | ₩18,268 | ₩17,463 | ₩17,864 | +0.07% | 18.7만 |
|---|
| 2026.06.10 | ₩17,410 | ₩18,172 | ₩17,410 | ₩17,864 | +2.61% | 19.4만 |
|---|
| 2026.06.09 | ₩17,463 | ₩17,971 | ₩16,881 | ₩17,517 | +0.31% | 25.2만 |
|---|
| 2026.06.08 | ₩17,717 | ₩17,757 | ₩17,189 | ₩17,530 | -1.06% | 15.6만 |
|---|
| 2026.06.05 | ₩16,861 | ₩17,837 | ₩16,861 | ₩17,677 | +4.84% | 28.4만 |
|---|
| 2026.06.04 | ₩17,717 | ₩17,771 | ₩16,527 | ₩16,781 | -5.28% | 44만 |
|---|
| 2026.06.03 | ₩18,921 | ₩19,161 | ₩17,316 | ₩17,503 | -7.49% | 23.7만 |
|---|
| 2026.06.02 | ₩19,161 | ₩19,469 | ₩18,633 | ₩19,241 | +0.42% | 24.8만 |
|---|
| 2026.06.01 | ₩18,198 | ₩19,576 | ₩18,198 | ₩19,522 | +7.27% | 21.6만 |
|---|
| 2026.05.29 | ₩18,265 | ₩18,974 | ₩18,212 | ₩18,519 | +1.39% | 29.2만 |
|---|
| 2026.05.28 | ₩18,225 | ₩18,814 | ₩18,051 | ₩18,239 | +0.07% | 22.2만 |
|---|
| 2026.05.27 | ₩18,118 | ₩18,487 | ₩17,771 | ₩18,372 | +1.40% | 23.5만 |
|---|
| 2026.05.26 | ₩18,038 | ₩18,907 | ₩17,610 | ₩18,011 | -0.15% | 35.4만 |
|---|
| 2026.05.22 | ₩17,182 | ₩17,710 | ₩17,182 | ₩17,343 | +0.93% | 18.9만 |
|---|
| 2026.05.21 | ₩17,035 | ₩17,610 | ₩16,714 | ₩17,289 | +1.49% | 23.7만 |
|---|
| 2026.05.20 | ₩18,319 | ₩18,399 | ₩17,169 | ₩17,169 | -6.28% | 28만 |
|---|
| 2026.05.19 | ₩18,239 | ₩18,506 | ₩17,784 | ₩18,305 | +0.37% | 23.9만 |
|---|
| 2026.05.18 | ₩17,958 | ₩18,800 | ₩17,958 | ₩18,332 | +2.08% | 15.6만 |
|---|
| 2026.05.15 | ₩17,918 | ₩18,359 | ₩17,904 | ₩18,132 | +1.19% | 12.1만 |
|---|
| 2026.05.14 | ₩18,051 | ₩18,493 | ₩17,844 | ₩18,092 | +0.22% | 14.7만 |
|---|
| 2026.05.13 | ₩18,225 | ₩18,620 | ₩17,878 | ₩17,891 | -1.83% | 18만 |
|---|
| 2026.05.12 | ₩19,121 | ₩19,228 | ₩17,918 | ₩18,399 | -3.78% | 29.6만 |
|---|
| 2026.05.11 | ₩17,985 | ₩19,308 | ₩17,650 | ₩19,215 | +6.84% | 22.1만 |
|---|
| 2026.05.08 | ₩18,814 | ₩18,860 | ₩17,517 | ₩18,038 | -4.12% | 60.5만 |
|---|
| 2026.05.07 | ₩21,060 | ₩21,996 | ₩18,158 | ₩18,640 | -11.49% | 87.4만 |
|---|
| 2026.05.06 | ₩23,373 | ₩23,574 | ₩22,731 | ₩23,092 | -1.20% | 23.8만 |
|---|
| 2026.05.05 | ₩21,942 | ₩23,627 | ₩21,742 | ₩23,066 | +5.12% | 24만 |
|---|
| 2026.05.04 | ₩21,755 | ₩22,571 | ₩21,394 | ₩21,608 | -0.68% | 15.1만 |
|---|
| 2026.05.01 | ₩21,769 | ₩22,444 | ₩21,394 | ₩21,929 | +0.74% | 14.8만 |
|---|
| 2026.04.30 | ₩21,902 | ₩21,969 | ₩21,060 | ₩21,662 | -1.10% | 11.3만 |
|---|
| 2026.04.29 | ₩22,076 | ₩22,869 | ₩21,408 | ₩21,769 | -1.39% | 9만 |
|---|
| 2026.04.28 | ₩21,969 | ₩22,491 | ₩21,902 | ₩22,410 | +2.01% | 13.3만 |
|---|
| 2026.04.27 | ₩22,197 | ₩23,016 | ₩21,782 | ₩21,849 | -1.57% | 11.4만 |
|---|
| 2026.04.24 | ₩21,983 | ₩22,665 | ₩21,448 | ₩22,517 | +2.43% | 10.5만 |
|---|
| 2026.04.23 | ₩22,464 | ₩22,504 | ₩21,548 | ₩21,876 | -2.62% | 9만 |
|---|
| 2026.04.22 | ₩22,344 | ₩22,544 | ₩21,876 | ₩22,451 | +0.48% | 10.4만 |
|---|
| 2026.04.21 | ₩23,694 | ₩23,707 | ₩22,156 | ₩22,170 | -6.43% | 13.7만 |
|---|
| 2026.04.20 | ₩23,400 | ₩23,828 | ₩22,638 | ₩23,173 | -0.97% | 13.7만 |
|---|
| 2026.04.17 | ₩22,424 | ₩23,467 | ₩22,217 | ₩23,400 | +4.35% | 16.1만 |
|---|
| 2026.04.16 | ₩22,584 | ₩22,852 | ₩21,956 | ₩21,956 | -2.78% | 10.7만 |
|---|
| 2026.04.15 | ₩21,675 | ₩22,598 | ₩21,448 | ₩22,451 | +3.58% | 18.6만 |
|---|
| 2026.04.14 | ₩21,715 | ₩21,983 | ₩21,100 | ₩21,635 | -0.37% | 21.2만 |
|---|
| 2026.04.13 | ₩19,656 | ₩20,605 | ₩19,576 | ₩20,592 | +4.76% | 13.5만 |
|---|
| 2026.04.10 | ₩20,913 | ₩21,033 | ₩19,883 | ₩19,883 | -4.92% | 11.1만 |
|---|
| 2026.04.09 | ₩20,853 | ₩21,140 | ₩20,445 | ₩20,806 | -0.22% | 9.5만 |
|---|
| 2026.04.08 | ₩20,137 | ₩21,220 | ₩19,897 | ₩21,167 | +5.11% | 31만 |
|---|
| 2026.04.07 | ₩18,947 | ₩19,215 | ₩18,720 | ₩19,148 | +1.06% | 16.8만 |
|---|
| 2026.04.06 | ₩19,148 | ₩19,455 | ₩19,068 | ₩19,121 | -0.14% | 14.9만 |
|---|
| 2026.04.02 | ₩18,921 | ₩19,389 | ₩18,319 | ₩19,068 | +0.78% | 19.6만 |
|---|
| 2026.04.01 | ₩19,857 | ₩20,131 | ₩19,121 | ₩19,161 | -3.50% | 41.2만 |
|---|
| 2026.03.31 | ₩19,295 | ₩19,709 | ₩18,820 | ₩19,616 | +1.66% | 18.7만 |
|---|
| 2026.03.30 | ₩18,533 | ₩18,981 | ₩18,319 | ₩18,760 | +1.23% | 33.6만 |
|---|
| 2026.03.27 | ₩18,733 | ₩18,854 | ₩17,791 | ₩18,359 | -2.00% | 23.8만 |
|---|
| 2026.03.26 | ₩19,375 | ₩19,643 | ₩18,105 | ₩18,720 | -3.38% | 36만 |
|---|
| 2026.03.25 | ₩20,325 | ₩20,325 | ₩19,255 | ₩19,442 | -4.34% | 37.5만 |
|---|
| 2026.03.24 | ₩19,790 | ₩20,037 | ₩18,987 | ₩19,803 | +0.07% | 20.4만 |
|---|
| 2026.03.23 | ₩19,990 | ₩20,659 | ₩19,897 | ₩20,030 | +0.20% | 28.4만 |
|---|
| 2026.03.20 | ₩20,766 | ₩21,047 | ₩19,656 | ₩19,669 | -5.28% | 90만 |
|---|
| 2026.03.19 | ₩20,271 | ₩21,040 | ₩20,030 | ₩20,752 | +2.37% | 13.9만 |
|---|
| 2026.03.18 | ₩21,060 | ₩21,795 | ₩20,191 | ₩20,271 | -3.75% | 15.3만 |
|---|
| 2026.03.17 | ₩21,100 | ₩21,488 | ₩20,752 | ₩21,247 | +0.70% | 24.9만 |
|---|
| 2026.03.16 | ₩21,261 | ₩21,642 | ₩20,739 | ₩20,980 | -1.32% | 14만 |
|---|
| 2026.03.13 | ₩20,498 | ₩21,020 | ₩20,325 | ₩20,926 | +2.09% | 13만 |
|---|
| 2026.03.12 | ₩20,164 | ₩20,599 | ₩20,084 | ₩20,258 | +0.46% | 15만 |
|---|
| 2026.03.11 | ₩21,167 | ₩21,167 | ₩20,378 | ₩20,672 | -2.34% | 10.1만 |
|---|
| 2026.03.10 | ₩20,538 | ₩20,819 | ₩19,957 | ₩20,431 | -0.52% | 12.7만 |
|---|
| 2026.03.09 | ₩20,325 | ₩20,933 | ₩19,482 | ₩20,325 | 0.00% | 20.4만 |
|---|
| 2026.03.06 | ₩21,127 | ₩21,127 | ₩20,311 | ₩20,659 | -2.22% | 12.9만 |
|---|
| 2026.03.05 | ₩20,793 | ₩21,585 | ₩20,686 | ₩21,394 | +2.89% | 14.2만 |
|---|
| 2026.03.04 | ₩20,966 | ₩21,561 | ₩20,218 | ₩20,859 | -0.51% | 11.9만 |
|---|
| 2026.03.03 | ₩21,154 | ₩21,414 | ₩19,857 | ₩20,739 | -1.96% | 21.9만 |
|---|
| 2026.03.02 | ₩22,277 | ₩22,705 | ₩21,327 | ₩21,528 | -3.36% | 18.7만 |
|---|
| 2026.02.27 | ₩21,942 | ₩22,537 | ₩21,067 | ₩22,410 | +2.13% | 27.5만 |
|---|
| 2026.02.26 | ₩22,397 | ₩22,731 | ₩20,926 | ₩22,250 | -0.66% | 48.4만 |
|---|
| 2026.02.25 | ₩20,712 | ₩22,230 | ₩20,004 | ₩21,301 | +2.84% | 27.1만 |
|---|
| 2026.02.24 | ₩20,726 | ₩21,381 | ₩19,629 | ₩20,405 | -1.55% | 25만 |
|---|
| 2026.02.23 | ₩20,726 | ₩21,920 | ₩20,458 | ₩20,752 | +0.13% | 35.5만 |
|---|
| 2026.02.20 | ₩21,314 | ₩22,163 | ₩20,913 | ₩21,274 | -0.19% | 21.5만 |
|---|
| 2026.02.19 | ₩21,421 | ₩22,183 | ₩19,723 | ₩21,769 | +1.62% | 24.4만 |
|---|
| 2026.02.18 | ₩20,579 | ₩21,956 | ₩20,458 | ₩21,662 | +5.26% | 15.1만 |
|---|
| 2026.02.17 | ₩20,726 | ₩21,314 | ₩19,863 | ₩20,391 | -1.61% | 19만 |
|---|
| 2026.02.13 | ₩19,870 | ₩21,013 | ₩19,723 | ₩20,592 | +3.63% | 24.3만 |
|---|
| 2026.02.12 | ₩20,886 | ₩20,886 | ₩18,887 | ₩19,883 | -4.80% | 23.5만 |
|---|
| 2026.02.11 | ₩22,330 | ₩22,330 | ₩20,445 | ₩21,140 | -5.33% | 16.9만 |
|---|
| 2026.02.10 | ₩22,477 | ₩22,865 | ₩21,448 | ₩21,715 | -3.39% | 9.9만 |
|---|
| 2026.02.09 | ₩23,440 | ₩23,614 | ₩22,237 | ₩22,397 | -4.45% | 7.1만 |
|---|
| 2026.02.06 | ₩23,173 | ₩24,470 | ₩23,159 | ₩23,547 | +1.62% | 12.5만 |
|---|
| 2026.02.05 | ₩23,547 | ₩24,309 | ₩23,320 | ₩23,400 | -0.62% | 14.2만 |
|---|
| 2026.02.04 | ₩24,643 | ₩25,205 | ₩23,293 | ₩23,908 | -2.98% | 21.6만 |
|---|
| 2026.02.03 | ₩28,200 | ₩28,200 | ₩23,403 | ₩24,724 | -12.33% | 27.7만 |
|---|
| 2026.02.02 | ₩27,144 | ₩28,294 | ₩26,890 | ₩28,120 | +3.60% | 9.1만 |
|---|
| 2026.01.30 | ₩28,013 | ₩28,420 | ₩27,077 | ₩27,171 | -3.01% | 5.5만 |
|---|
| 2026.01.29 | ₩27,532 | ₩28,281 | ₩27,532 | ₩28,080 | +1.99% | 4.9만 |
|---|
| 2026.01.28 | ₩27,665 | ₩28,067 | ₩27,264 | ₩27,532 | -0.48% | 4.3만 |
|---|
| 2026.01.27 | ₩28,936 | ₩28,981 | ₩27,572 | ₩27,625 | -4.53% | 6.9만 |
|---|
| 2026.01.26 | ₩28,769 | ₩28,949 | ₩27,873 | ₩28,508 | -0.91% | 3.5만 |
|---|
| 2026.01.23 | ₩28,387 | ₩28,909 | ₩27,794 | ₩28,414 | +0.09% | 7.4만 |
|---|
| 2026.01.22 | ₩29,303 | ₩29,303 | ₩28,080 | ₩28,655 | -2.21% | 6만 |
|---|
| 2026.01.21 | ₩29,150 | ₩29,243 | ₩28,080 | ₩28,601 | -1.88% | 16.6만 |
|---|
| 2026.01.20 | ₩30,326 | ₩30,607 | ₩28,749 | ₩29,163 | -3.84% | 9만 |
|---|
| 2026.01.16 | ₩29,651 | ₩30,433 | ₩28,321 | ₩30,086 | +1.47% | 6.7만 |
|---|
| 2026.01.15 | ₩29,270 | ₩30,808 | ₩28,775 | ₩29,604 | +1.14% | 7.2만 |
|---|
| 2026.01.14 | ₩28,481 | ₩29,016 | ₩28,081 | ₩28,949 | +1.64% | 4.2만 |
|---|
| 2026.01.13 | ₩30,126 | ₩30,433 | ₩28,949 | ₩28,976 | -3.82% | 7.1만 |
|---|
| 2026.01.12 | ₩29,685 | ₩30,467 | ₩29,685 | ₩30,193 | +1.71% | 9.4만 |
|---|
| 2026.01.09 | ₩29,364 | ₩31,686 | ₩29,186 | ₩30,139 | +2.64% | 18.1만 |
|---|
| 2026.01.08 | ₩29,872 | ₩30,621 | ₩28,521 | ₩29,551 | -1.07% | 7.6만 |
|---|
| 2026.01.07 | ₩29,417 | ₩30,400 | ₩29,023 | ₩29,751 | +1.14% | 11.2만 |
|---|
| 2026.01.06 | ₩30,126 | ₩30,982 | ₩28,855 | ₩29,511 | -2.04% | 17.6만 |
|---|
| 2026.01.05 | ₩30,099 | ₩32,466 | ₩29,467 | ₩30,500 | +1.33% | 46.5만 |
|---|
| 2026.01.02 | ₩32,747 | ₩32,747 | ₩29,671 | ₩30,433 | -7.06% | 42.4만 |
|---|
| 2025.12.31 | ₩32,225 | ₩32,894 | ₩31,258 | ₩32,426 | +0.62% | 24만 |
|---|
| 2025.12.30 | ₩31,543 | ₩32,573 | ₩30,487 | ₩31,944 | +1.27% | 38.9만 |
|---|
| 2025.12.29 | ₩29,711 | ₩31,637 | ₩29,711 | ₩31,182 | +4.95% | 16.5만 |
|---|
| 2025.12.26 | ₩31,022 | ₩31,690 | ₩28,628 | ₩30,166 | -2.76% | 20.2만 |
|---|
| 2025.12.24 | ₩31,008 | ₩31,757 | ₩30,888 | ₩31,048 | +0.13% | 5.4만 |
|---|
| 2025.12.23 | ₩30,754 | ₩31,222 | ₩29,618 | ₩31,008 | +0.83% | 37.7만 |
|---|
| 2025.12.22 | ₩28,000 | ₩31,423 | ₩28,000 | ₩29,457 | +5.21% | 26.8만 |
|---|
| 2025.12.19 | ₩26,569 | ₩27,706 | ₩26,181 | ₩27,706 | +4.28% | 9.2만 |
|---|
| 2025.12.18 | ₩25,285 | ₩26,576 | ₩23,935 | ₩26,181 | +3.54% | 17.3만 |
|---|
| 2025.12.17 | ₩25,379 | ₩25,653 | ₩24,109 | ₩24,630 | -2.95% | 15.4만 |
|---|
| 2025.12.16 | ₩26,261 | ₩26,261 | ₩24,737 | ₩25,633 | -2.39% | 8만 |
|---|
| 2025.12.15 | ₩26,917 | ₩26,917 | ₩25,539 | ₩25,954 | -3.58% | 13만 |
|---|
| 2025.12.12 | ₩26,663 | ₩27,946 | ₩26,074 | ₩26,409 | -0.95% | 20.8만 |
|---|
| 2025.12.11 | ₩24,443 | ₩26,707 | ₩23,353 | ₩26,663 | +9.08% | 37.1만 |
|---|
| 2025.12.10 | ₩22,812 | ₩24,590 | ₩22,611 | ₩24,082 | +5.57% | 24만 |
|---|
| 2025.12.09 | ₩22,945 | ₩23,467 | ₩22,370 | ₩23,333 | +1.69% | 20.2만 |
|---|
| 2025.12.08 | ₩24,403 | ₩24,496 | ₩22,731 | ₩22,838 | -6.41% | 27.6만 |
|---|
| 2025.12.05 | ₩23,801 | ₩24,376 | ₩22,999 | ₩24,376 | +2.42% | 17.3만 |
|---|
| 2025.12.04 | ₩24,069 | ₩25,085 | ₩22,778 | ₩23,681 | -1.61% | 20.2만 |
|---|
| 2025.12.03 | ₩25,660 | ₩25,834 | ₩23,748 | ₩24,256 | -5.47% | 16.6만 |
|---|
| 2025.12.02 | ₩25,218 | ₩25,887 | ₩24,416 | ₩25,312 | +0.37% | 9.4만 |
|---|
| 2025.12.01 | ₩25,406 | ₩25,826 | ₩23,667 | ₩25,165 | -0.95% | 25.2만 |
|---|
| 2025.11.28 | ₩23,413 | ₩25,727 | ₩22,999 | ₩25,205 | +7.65% | 27.3만 |
|---|
| 2025.11.26 | ₩23,601 | ₩24,035 | ₩22,130 | ₩23,373 | -0.96% | 21.3만 |
|---|
| 2025.11.25 | ₩23,601 | ₩23,948 | ₩22,731 | ₩22,959 | -2.72% | 13.1만 |
|---|
| 2025.11.24 | ₩19,857 | ₩24,697 | ₩19,857 | ₩22,932 | +15.49% | 39.8만 |
|---|
| 2025.11.21 | ₩18,038 | ₩19,656 | ₩17,269 | ₩19,656 | +8.97% | 27.4만 |
|---|
| 2025.11.20 | ₩19,362 | ₩20,696 | ₩17,958 | ₩18,439 | -4.77% | 28.5만 |
|---|
| 2025.11.19 | ₩20,726 | ₩20,726 | ₩18,305 | ₩19,509 | -5.87% | 30.9만 |
|---|
| 2025.11.18 | ₩21,488 | ₩22,451 | ₩20,057 | ₩20,726 | -3.55% | 22.3만 |
|---|
| 2025.11.17 | ₩24,309 | ₩24,309 | ₩20,391 | ₩21,648 | -10.95% | 38.2만 |
|---|
| 2025.11.14 | ₩23,440 | ₩24,095 | ₩22,798 | ₩23,948 | +2.17% | 19.3만 |
|---|
| 2025.11.13 | ₩25,392 | ₩25,406 | ₩23,413 | ₩23,801 | -6.27% | 17.9만 |
|---|
| 2025.11.12 | ₩25,406 | ₩25,930 | ₩25,005 | ₩25,272 | -0.53% | 6.7만 |
|---|
| 2025.11.11 | ₩25,793 | ₩26,168 | ₩24,069 | ₩25,406 | -1.50% | 38.2만 |
|---|
| 2025.11.10 | ₩26,689 | ₩26,743 | ₩24,744 | ₩25,900 | -2.96% | 28.1만 |
|---|
| 2025.11.07 | ₩25,272 | ₩26,181 | ₩22,872 | ₩25,914 | +2.54% | 66만 |
|---|
| 2025.11.06 | ₩28,000 | ₩28,120 | ₩25,473 | ₩25,473 | -9.03% | 141.1만 |
|---|
| 2025.11.05 | ₩28,080 | ₩29,083 | ₩28,067 | ₩28,093 | +0.05% | 349.7만 |
|---|