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 | ₩21,033 | ₩21,513 | ₩20,833 | ₩21,327 | +1.40% | 22.3만 |
| 2026.10.08 | ₩20,192 | ₩21,220 | ₩20,059 | ₩21,206 | +5.02% | 27.1만 |
| 2026.10.07 | ₩19,805 | ₩20,419 | ₩19,618 | ₩20,312 | +2.56% | 26.5만 |
| 2026.10.06 | ₩21,020 | ₩21,020 | ₩19,298 | ₩20,072 | -4.51% | 41.3만 |
| 2026.10.05 | ₩19,498 | ₩20,606 | ₩18,991 | ₩20,539 | +5.34% | 97.1만 |
| 2026.10.02 | ₩19,458 | ₩19,458 | ₩18,177 | ₩19,218 | -1.23% | 94.8만 |
| 2026.10.01 | ₩19,485 | ₩19,592 | ₩19,205 | ₩19,271 | -1.10% | 106.4만 |
| 2026.09.30 | ₩19,805 | ₩19,805 | ₩19,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,311 |
| -2.49% |
| 21.2만 |
| 2026.09.29 | ₩19,925 | ₩20,379 | ₩19,047 | ₩19,418 | -2.55% | 17.9만 |
|---|
| 2026.09.28 | ₩20,326 | ₩20,326 | ₩19,605 | ₩20,139 | -0.92% | 20.9만 |
|---|
| 2026.09.25 | ₩20,739 | ₩21,030 | ₩20,272 | ₩20,299 | -2.12% | 15.1만 |
|---|
| 2026.09.24 | ₩20,526 | ₩21,133 | ₩20,379 | ₩20,886 | +1.76% | 28만 |
|---|
| 2026.09.23 | ₩21,834 | ₩22,127 | ₩20,339 | ₩20,432 | -6.42% | 32.5만 |
|---|
| 2026.09.22 | ₩22,194 | ₩22,634 | ₩21,086 | ₩22,061 | -0.60% | 43.9만 |
|---|
| 2026.09.21 | ₩22,101 | ₩22,594 | ₩21,754 | ₩22,354 | +1.15% | 30.6만 |
|---|
| 2026.09.18 | ₩22,074 | ₩22,821 | ₩21,820 | ₩22,101 | +0.12% | 172.5만 |
|---|
| 2026.09.17 | ₩21,914 | ₩22,314 | ₩21,640 | ₩22,141 | +1.04% | 35.1만 |
|---|
| 2026.09.16 | ₩22,101 | ₩22,688 | ₩21,407 | ₩21,914 | -0.85% | 34.5만 |
|---|
| 2026.09.15 | ₩21,513 | ₩22,621 | ₩21,513 | ₩22,221 | +3.29% | 30.5만 |
|---|
| 2026.09.14 | ₩21,674 | ₩22,314 | ₩21,674 | ₩21,820 | +0.68% | 20.7만 |
|---|
| 2026.09.11 | ₩21,273 | ₩21,780 | ₩21,086 | ₩21,380 | +0.50% | 19.3만 |
|---|
| 2026.09.10 | ₩21,220 | ₩21,620 | ₩20,900 | ₩21,060 | -0.75% | 21.8만 |
|---|
| 2026.09.09 | ₩21,327 | ₩21,513 | ₩20,686 | ₩21,353 | +0.13% | 30.9만 |
|---|
| 2026.09.08 | ₩22,021 | ₩22,154 | ₩21,433 | ₩21,527 | -2.24% | 32.8만 |
|---|
| 2026.09.04 | ₩22,207 | ₩22,207 | ₩21,153 | ₩22,087 | -0.54% | 19.8만 |
|---|
| 2026.09.03 | ₩22,328 | ₩22,835 | ₩22,234 | ₩22,368 | +0.18% | 19.1만 |
|---|
| 2026.09.02 | ₩22,247 | ₩22,594 | ₩21,914 | ₩21,994 | -1.14% | 17.9만 |
|---|
| 2026.09.01 | ₩22,127 | ₩22,454 | ₩21,740 | ₩22,087 | -0.18% | 15.7만 |
|---|
| 2026.08.31 | ₩22,341 | ₩22,715 | ₩22,127 | ₩22,394 | +0.24% | 17.8만 |
|---|
| 2026.08.28 | ₩21,927 | ₩22,881 | ₩21,900 | ₩22,541 | +2.80% | 16.5만 |
|---|
| 2026.08.27 | ₩22,021 | ₩22,835 | ₩21,914 | ₩22,087 | +0.30% | 19.2만 |
|---|
| 2026.08.26 | ₩22,634 | ₩23,095 | ₩22,074 | ₩22,234 | -1.77% | 27.3만 |
|---|
| 2026.08.25 | ₩23,368 | ₩23,442 | ₩22,688 | ₩22,861 | -2.17% | 23.7만 |
|---|
| 2026.08.24 | ₩22,554 | ₩23,689 | ₩22,554 | ₩23,302 | +3.31% | 14.3만 |
|---|
| 2026.08.21 | ₩21,687 | ₩22,728 | ₩21,300 | ₩22,514 | +3.82% | 17.8만 |
|---|
| 2026.08.20 | ₩21,327 | ₩21,594 | ₩20,886 | ₩21,594 | +1.25% | 17만 |
|---|
| 2026.08.19 | ₩21,353 | ₩21,714 | ₩20,827 | ₩21,447 | +0.44% | 11.7만 |
|---|
| 2026.08.18 | ₩20,793 | ₩21,940 | ₩20,512 | ₩21,540 | +3.59% | 27.4만 |
|---|
| 2026.08.17 | ₩20,286 | ₩20,953 | ₩20,246 | ₩20,673 | +1.91% | 21만 |
|---|
| 2026.08.14 | ₩21,006 | ₩21,126 | ₩20,072 | ₩20,246 | -3.62% | 12.7만 |
|---|
| 2026.08.13 | ₩20,659 | ₩21,276 | ₩20,179 | ₩20,913 | +1.23% | 26만 |
|---|
| 2026.08.12 | ₩21,754 | ₩22,021 | ₩20,219 | ₩20,486 | -5.83% | 39.3만 |
|---|
| 2026.08.11 | ₩21,634 | ₩21,940 | ₩20,913 | ₩21,887 | +1.17% | 39.2만 |
|---|
| 2026.08.10 | ₩20,633 | ₩21,714 | ₩20,432 | ₩21,193 | +2.72% | 15.1만 |
|---|
| 2026.08.07 | ₩22,835 | ₩23,108 | ₩20,312 | ₩20,686 | -9.41% | 20만 |
|---|
| 2026.08.06 | ₩21,847 | ₩21,900 | ₩20,980 | ₩21,740 | -0.49% | 11.3만 |
|---|
| 2026.08.05 | ₩21,847 | ₩22,448 | ₩21,387 | ₩21,487 | -1.65% | 8.7만 |
|---|
| 2026.08.04 | ₩21,113 | ₩21,780 | ₩20,893 | ₩21,780 | +3.16% | 10.7만 |
|---|
| 2026.08.03 | ₩21,193 | ₩21,667 | ₩20,192 | ₩21,327 | +0.63% | 10.7만 |
|---|
| 2026.07.31 | ₩20,846 | ₩21,500 | ₩20,646 | ₩20,713 | -0.64% | 9.7만 |
|---|
| 2026.07.30 | ₩21,727 | ₩22,385 | ₩20,953 | ₩21,073 | -3.01% | 9.9만 |
|---|
| 2026.07.29 | ₩21,780 | ₩22,741 | ₩21,639 | ₩21,954 | +0.80% | 12만 |
|---|
| 2026.07.28 | ₩21,353 | ₩22,408 | ₩21,353 | ₩21,940 | +2.75% | 12.1만 |
|---|
| 2026.07.27 | ₩20,753 | ₩21,687 | ₩20,659 | ₩21,220 | +2.25% | 8.6만 |
|---|
| 2026.07.24 | ₩19,992 | ₩20,826 | ₩19,872 | ₩20,432 | +2.20% | 11.2만 |
|---|
| 2026.07.23 | ₩20,966 | ₩20,966 | ₩19,698 | ₩19,885 | -5.16% | 15.3만 |
|---|
| 2026.07.22 | ₩21,020 | ₩21,380 | ₩20,539 | ₩21,193 | +0.83% | 17.7만 |
|---|
| 2026.07.21 | ₩21,433 | ₩21,687 | ₩20,806 | ₩21,100 | -1.56% | 16.4만 |
|---|
| 2026.07.20 | ₩21,500 | ₩22,034 | ₩21,300 | ₩21,754 | +1.18% | 14.1만 |
|---|
| 2026.07.17 | ₩21,927 | ₩22,568 | ₩21,300 | ₩21,487 | -2.01% | 12.6만 |
|---|
| 2026.07.16 | ₩22,014 | ₩22,328 | ₩21,420 | ₩22,314 | +1.36% | 12.7만 |
|---|
| 2026.07.15 | ₩21,620 | ₩22,301 | ₩21,166 | ₩21,700 | +0.37% | 13.4만 |
|---|
| 2026.07.14 | ₩22,808 | ₩23,182 | ₩21,700 | ₩21,727 | -4.74% | 8.6만 |
|---|
| 2026.07.13 | ₩22,768 | ₩23,395 | ₩22,715 | ₩23,155 | +1.70% | 15.3만 |
|---|
| 2026.07.10 | ₩22,941 | ₩23,390 | ₩22,174 | ₩22,741 | -0.87% | 19.1만 |
|---|
| 2026.07.09 | ₩23,075 | ₩23,204 | ₩22,408 | ₩22,568 | -2.20% | 28.2만 |
|---|
| 2026.07.08 | ₩24,583 | ₩24,583 | ₩23,195 | ₩23,355 | -4.99% | 27.5만 |
|---|
| 2026.07.07 | ₩25,090 | ₩25,651 | ₩24,583 | ₩24,623 | -1.86% | 18.3만 |
|---|
| 2026.07.06 | ₩24,957 | ₩25,404 | ₩24,036 | ₩24,983 | +0.11% | 19.2만 |
|---|
| 2026.07.02 | ₩23,902 | ₩25,184 | ₩23,796 | ₩24,943 | +4.36% | 25.1만 |
|---|
| 2026.07.01 | ₩22,581 | ₩24,463 | ₩22,368 | ₩24,009 | +6.32% | 29.8만 |
|---|
| 2026.06.30 | ₩22,688 | ₩22,775 | ₩22,047 | ₩22,514 | -0.76% | 26.9만 |
|---|
| 2026.06.29 | ₩21,580 | ₩22,875 | ₩21,540 | ₩22,741 | +5.38% | 31.1만 |
|---|
| 2026.06.26 | ₩19,498 | ₩21,333 | ₩19,498 | ₩21,260 | +9.03% | 55.9만 |
|---|
| 2026.06.25 | ₩19,752 | ₩20,099 | ₩19,278 | ₩19,632 | -0.61% | 28.2만 |
|---|
| 2026.06.24 | ₩18,150 | ₩19,325 | ₩17,903 | ₩19,258 | +6.10% | 28.2만 |
|---|
| 2026.06.23 | ₩17,763 | ₩18,350 | ₩17,763 | ₩18,164 | +2.25% | 13.3만 |
|---|
| 2026.06.22 | ₩17,483 | ₩18,457 | ₩17,483 | ₩17,923 | +2.52% | 19.2만 |
|---|
| 2026.06.18 | ₩17,697 | ₩17,790 | ₩17,229 | ₩17,710 | +0.08% | 14.9만 |
|---|
| 2026.06.17 | ₩17,750 | ₩18,284 | ₩17,376 | ₩17,536 | -1.20% | 14.4만 |
|---|
| 2026.06.16 | ₩17,737 | ₩18,070 | ₩17,590 | ₩17,590 | -0.83% | 18.6만 |
|---|
| 2026.06.15 | ₩17,470 | ₩17,923 | ₩17,456 | ₩17,737 | +1.53% | 19.9만 |
|---|
| 2026.06.12 | ₩18,057 | ₩18,097 | ₩17,483 | ₩17,483 | -3.18% | 18.5만 |
|---|
| 2026.06.11 | ₩17,817 | ₩18,233 | ₩17,430 | ₩17,830 | +0.07% | 18.7만 |
|---|
| 2026.06.10 | ₩17,376 | ₩18,137 | ₩17,376 | ₩17,830 | +2.61% | 19.4만 |
|---|
| 2026.06.09 | ₩17,430 | ₩17,937 | ₩16,849 | ₩17,483 | +0.31% | 25.2만 |
|---|
| 2026.06.08 | ₩17,683 | ₩17,723 | ₩17,156 | ₩17,496 | -1.06% | 15.6만 |
|---|
| 2026.06.05 | ₩16,829 | ₩17,803 | ₩16,829 | ₩17,643 | +4.84% | 28.4만 |
|---|
| 2026.06.04 | ₩17,683 | ₩17,737 | ₩16,495 | ₩16,749 | -5.28% | 44만 |
|---|
| 2026.06.03 | ₩18,884 | ₩19,125 | ₩17,283 | ₩17,470 | -7.49% | 23.7만 |
|---|
| 2026.06.02 | ₩19,125 | ₩19,431 | ₩18,597 | ₩19,205 | +0.42% | 24.8만 |
|---|
| 2026.06.01 | ₩18,164 | ₩19,538 | ₩18,164 | ₩19,485 | +7.27% | 21.6만 |
|---|
| 2026.05.29 | ₩18,230 | ₩18,938 | ₩18,177 | ₩18,484 | +1.39% | 29.2만 |
|---|
| 2026.05.28 | ₩18,190 | ₩18,778 | ₩18,017 | ₩18,204 | +0.07% | 22.2만 |
|---|
| 2026.05.27 | ₩18,084 | ₩18,452 | ₩17,737 | ₩18,337 | +1.40% | 23.5만 |
|---|
| 2026.05.26 | ₩18,003 | ₩18,871 | ₩17,576 | ₩17,977 | -0.15% | 35.4만 |
|---|
| 2026.05.22 | ₩17,149 | ₩17,677 | ₩17,149 | ₩17,310 | +0.93% | 18.9만 |
|---|
| 2026.05.21 | ₩17,003 | ₩17,576 | ₩16,682 | ₩17,256 | +1.49% | 23.7만 |
|---|
| 2026.05.20 | ₩18,284 | ₩18,364 | ₩17,136 | ₩17,136 | -6.28% | 28만 |
|---|
| 2026.05.19 | ₩18,204 | ₩18,471 | ₩17,750 | ₩18,270 | +0.37% | 23.9만 |
|---|
| 2026.05.18 | ₩17,923 | ₩18,764 | ₩17,923 | ₩18,297 | +2.08% | 15.6만 |
|---|
| 2026.05.15 | ₩17,883 | ₩18,324 | ₩17,870 | ₩18,097 | +1.19% | 12.1만 |
|---|
| 2026.05.14 | ₩18,017 | ₩18,457 | ₩17,810 | ₩18,057 | +0.22% | 14.7만 |
|---|
| 2026.05.13 | ₩18,190 | ₩18,584 | ₩17,843 | ₩17,857 | -1.83% | 18만 |
|---|
| 2026.05.12 | ₩19,084 | ₩19,191 | ₩17,883 | ₩18,364 | -3.78% | 29.6만 |
|---|
| 2026.05.11 | ₩17,950 | ₩19,271 | ₩17,616 | ₩19,178 | +6.84% | 22.1만 |
|---|
| 2026.05.08 | ₩18,778 | ₩18,824 | ₩17,483 | ₩18,003 | -4.12% | 60.5만 |
|---|
| 2026.05.07 | ₩21,020 | ₩21,954 | ₩18,124 | ₩18,604 | -11.49% | 87.4만 |
|---|
| 2026.05.06 | ₩23,328 | ₩23,529 | ₩22,688 | ₩23,048 | -1.20% | 23.8만 |
|---|
| 2026.05.05 | ₩21,900 | ₩23,582 | ₩21,700 | ₩23,022 | +5.12% | 24만 |
|---|
| 2026.05.04 | ₩21,714 | ₩22,528 | ₩21,353 | ₩21,567 | -0.68% | 15.1만 |
|---|
| 2026.05.01 | ₩21,727 | ₩22,401 | ₩21,353 | ₩21,887 | +0.74% | 14.8만 |
|---|
| 2026.04.30 | ₩21,860 | ₩21,927 | ₩21,020 | ₩21,620 | -1.10% | 11.3만 |
|---|
| 2026.04.29 | ₩22,034 | ₩22,825 | ₩21,367 | ₩21,727 | -1.39% | 9만 |
|---|
| 2026.04.28 | ₩21,927 | ₩22,448 | ₩21,860 | ₩22,368 | +2.01% | 13.3만 |
|---|
| 2026.04.27 | ₩22,154 | ₩22,972 | ₩21,740 | ₩21,807 | -1.57% | 11.4만 |
|---|
| 2026.04.24 | ₩21,940 | ₩22,621 | ₩21,407 | ₩22,474 | +2.43% | 10.5만 |
|---|
| 2026.04.23 | ₩22,421 | ₩22,461 | ₩21,507 | ₩21,834 | -2.62% | 9만 |
|---|
| 2026.04.22 | ₩22,301 | ₩22,501 | ₩21,834 | ₩22,408 | +0.48% | 10.4만 |
|---|
| 2026.04.21 | ₩23,649 | ₩23,662 | ₩22,114 | ₩22,127 | -6.43% | 13.7만 |
|---|
| 2026.04.20 | ₩23,355 | ₩23,782 | ₩22,594 | ₩23,128 | -0.97% | 13.7만 |
|---|
| 2026.04.17 | ₩22,381 | ₩23,422 | ₩22,174 | ₩23,355 | +4.35% | 16.1만 |
|---|
| 2026.04.16 | ₩22,541 | ₩22,808 | ₩21,914 | ₩21,914 | -2.78% | 10.7만 |
|---|
| 2026.04.15 | ₩21,634 | ₩22,554 | ₩21,407 | ₩22,408 | +3.58% | 18.6만 |
|---|
| 2026.04.14 | ₩21,674 | ₩21,940 | ₩21,060 | ₩21,594 | -0.37% | 21.2만 |
|---|
| 2026.04.13 | ₩19,618 | ₩20,566 | ₩19,538 | ₩20,553 | +4.76% | 13.5만 |
|---|
| 2026.04.10 | ₩20,873 | ₩20,993 | ₩19,845 | ₩19,845 | -4.92% | 11.1만 |
|---|
| 2026.04.09 | ₩20,813 | ₩21,100 | ₩20,406 | ₩20,766 | -0.22% | 9.5만 |
|---|
| 2026.04.08 | ₩20,099 | ₩21,180 | ₩19,859 | ₩21,126 | +5.11% | 31만 |
|---|
| 2026.04.07 | ₩18,911 | ₩19,178 | ₩18,684 | ₩19,111 | +1.06% | 16.8만 |
|---|
| 2026.04.06 | ₩19,111 | ₩19,418 | ₩19,031 | ₩19,084 | -0.14% | 14.9만 |
|---|
| 2026.04.02 | ₩18,884 | ₩19,351 | ₩18,284 | ₩19,031 | +0.78% | 19.6만 |
|---|
| 2026.04.01 | ₩19,819 | ₩20,092 | ₩19,084 | ₩19,125 | -3.50% | 41.2만 |
|---|
| 2026.03.31 | ₩19,258 | ₩19,672 | ₩18,784 | ₩19,578 | +1.66% | 18.7만 |
|---|
| 2026.03.30 | ₩18,497 | ₩18,944 | ₩18,284 | ₩18,724 | +1.23% | 33.6만 |
|---|
| 2026.03.27 | ₩18,697 | ₩18,818 | ₩17,757 | ₩18,324 | -2.00% | 23.8만 |
|---|
| 2026.03.26 | ₩19,338 | ₩19,605 | ₩18,070 | ₩18,684 | -3.38% | 36만 |
|---|
| 2026.03.25 | ₩20,286 | ₩20,286 | ₩19,218 | ₩19,405 | -4.34% | 37.5만 |
|---|
| 2026.03.24 | ₩19,752 | ₩19,999 | ₩18,951 | ₩19,765 | +0.07% | 20.4만 |
|---|
| 2026.03.23 | ₩19,952 | ₩20,619 | ₩19,859 | ₩19,992 | +0.20% | 28.4만 |
|---|
| 2026.03.20 | ₩20,726 | ₩21,006 | ₩19,618 | ₩19,632 | -5.28% | 90만 |
|---|
| 2026.03.19 | ₩20,232 | ₩21,000 | ₩19,992 | ₩20,713 | +2.37% | 13.9만 |
|---|
| 2026.03.18 | ₩21,020 | ₩21,754 | ₩20,152 | ₩20,232 | -3.75% | 15.3만 |
|---|
| 2026.03.17 | ₩21,060 | ₩21,447 | ₩20,713 | ₩21,206 | +0.70% | 24.9만 |
|---|
| 2026.03.16 | ₩21,220 | ₩21,600 | ₩20,699 | ₩20,940 | -1.32% | 14만 |
|---|
| 2026.03.13 | ₩20,459 | ₩20,980 | ₩20,286 | ₩20,886 | +2.09% | 13만 |
|---|
| 2026.03.12 | ₩20,125 | ₩20,559 | ₩20,045 | ₩20,219 | +0.46% | 15만 |
|---|
| 2026.03.11 | ₩21,126 | ₩21,126 | ₩20,339 | ₩20,633 | -2.34% | 10.1만 |
|---|
| 2026.03.10 | ₩20,499 | ₩20,779 | ₩19,919 | ₩20,392 | -0.52% | 12.7만 |
|---|
| 2026.03.09 | ₩20,286 | ₩20,893 | ₩19,445 | ₩20,286 | 0.00% | 20.4만 |
|---|
| 2026.03.06 | ₩21,086 | ₩21,086 | ₩20,272 | ₩20,619 | -2.22% | 12.9만 |
|---|
| 2026.03.05 | ₩20,753 | ₩21,544 | ₩20,646 | ₩21,353 | +2.89% | 14.2만 |
|---|
| 2026.03.04 | ₩20,926 | ₩21,520 | ₩20,179 | ₩20,819 | -0.51% | 11.9만 |
|---|
| 2026.03.03 | ₩21,113 | ₩21,373 | ₩19,819 | ₩20,699 | -1.96% | 21.9만 |
|---|
| 2026.03.02 | ₩22,234 | ₩22,661 | ₩21,287 | ₩21,487 | -3.36% | 18.7만 |
|---|
| 2026.02.27 | ₩21,900 | ₩22,494 | ₩21,026 | ₩22,368 | +2.13% | 27.5만 |
|---|
| 2026.02.26 | ₩22,354 | ₩22,688 | ₩20,886 | ₩22,207 | -0.66% | 48.4만 |
|---|
| 2026.02.25 | ₩20,673 | ₩22,187 | ₩19,965 | ₩21,260 | +2.84% | 27.1만 |
|---|
| 2026.02.24 | ₩20,686 | ₩21,340 | ₩19,592 | ₩20,366 | -1.55% | 25만 |
|---|
| 2026.02.23 | ₩20,686 | ₩21,878 | ₩20,419 | ₩20,713 | +0.13% | 35.5만 |
|---|
| 2026.02.20 | ₩21,273 | ₩22,121 | ₩20,873 | ₩21,233 | -0.19% | 21.5만 |
|---|
| 2026.02.19 | ₩21,380 | ₩22,141 | ₩19,685 | ₩21,727 | +1.62% | 24.4만 |
|---|
| 2026.02.18 | ₩20,539 | ₩21,914 | ₩20,419 | ₩21,620 | +5.26% | 15.1만 |
|---|
| 2026.02.17 | ₩20,686 | ₩21,273 | ₩19,825 | ₩20,352 | -1.61% | 19만 |
|---|
| 2026.02.13 | ₩19,832 | ₩20,973 | ₩19,685 | ₩20,553 | +3.63% | 24.3만 |
|---|
| 2026.02.12 | ₩20,846 | ₩20,846 | ₩18,851 | ₩19,845 | -4.80% | 23.5만 |
|---|
| 2026.02.11 | ₩22,287 | ₩22,287 | ₩20,406 | ₩21,100 | -5.33% | 16.9만 |
|---|
| 2026.02.10 | ₩22,434 | ₩22,821 | ₩21,407 | ₩21,674 | -3.39% | 9.9만 |
|---|
| 2026.02.09 | ₩23,395 | ₩23,569 | ₩22,194 | ₩22,354 | -4.45% | 7.1만 |
|---|
| 2026.02.06 | ₩23,128 | ₩24,423 | ₩23,115 | ₩23,502 | +1.62% | 12.5만 |
|---|
| 2026.02.05 | ₩23,502 | ₩24,263 | ₩23,275 | ₩23,355 | -0.62% | 14.2만 |
|---|
| 2026.02.04 | ₩24,596 | ₩25,157 | ₩23,248 | ₩23,862 | -2.98% | 21.6만 |
|---|
| 2026.02.03 | ₩28,146 | ₩28,146 | ₩23,358 | ₩24,676 | -12.33% | 27.7만 |
|---|
| 2026.02.02 | ₩27,092 | ₩28,240 | ₩26,838 | ₩28,066 | +3.60% | 9.1만 |
|---|
| 2026.01.30 | ₩27,959 | ₩28,365 | ₩27,025 | ₩27,119 | -3.01% | 5.5만 |
|---|
| 2026.01.29 | ₩27,479 | ₩28,226 | ₩27,479 | ₩28,026 | +1.99% | 4.9만 |
|---|
| 2026.01.28 | ₩27,612 | ₩28,013 | ₩27,212 | ₩27,479 | -0.48% | 4.3만 |
|---|
| 2026.01.27 | ₩28,880 | ₩28,926 | ₩27,519 | ₩27,572 | -4.53% | 6.9만 |
|---|
| 2026.01.26 | ₩28,713 | ₩28,894 | ₩27,819 | ₩28,453 | -0.91% | 3.5만 |
|---|
| 2026.01.23 | ₩28,333 | ₩28,854 | ₩27,741 | ₩28,360 | +0.09% | 7.4만 |
|---|
| 2026.01.22 | ₩29,247 | ₩29,247 | ₩28,026 | ₩28,600 | -2.21% | 6만 |
|---|
| 2026.01.21 | ₩29,094 | ₩29,187 | ₩28,026 | ₩28,547 | -1.88% | 16.6만 |
|---|
| 2026.01.20 | ₩30,268 | ₩30,549 | ₩28,693 | ₩29,107 | -3.84% | 9만 |
|---|
| 2026.01.16 | ₩29,594 | ₩30,375 | ₩28,266 | ₩30,028 | +1.47% | 6.7만 |
|---|
| 2026.01.15 | ₩29,214 | ₩30,749 | ₩28,720 | ₩29,548 | +1.14% | 7.2만 |
|---|
| 2026.01.14 | ₩28,427 | ₩28,960 | ₩28,028 | ₩28,894 | +1.64% | 4.2만 |
|---|
| 2026.01.13 | ₩30,068 | ₩30,375 | ₩28,894 | ₩28,920 | -3.82% | 7.1만 |
|---|
| 2026.01.12 | ₩29,628 | ₩30,408 | ₩29,628 | ₩30,135 | +1.71% | 9.4만 |
|---|
| 2026.01.09 | ₩29,307 | ₩31,626 | ₩29,130 | ₩30,081 | +2.64% | 18.1만 |
|---|
| 2026.01.08 | ₩29,815 | ₩30,562 | ₩28,467 | ₩29,494 | -1.07% | 7.6만 |
|---|
| 2026.01.07 | ₩29,361 | ₩30,342 | ₩28,967 | ₩29,694 | +1.14% | 11.2만 |
|---|
| 2026.01.06 | ₩30,068 | ₩30,922 | ₩28,800 | ₩29,454 | -2.04% | 17.6만 |
|---|
| 2026.01.05 | ₩30,041 | ₩32,404 | ₩29,410 | ₩30,442 | +1.33% | 46.5만 |
|---|
| 2026.01.02 | ₩32,684 | ₩32,684 | ₩29,614 | ₩30,375 | -7.06% | 42.4만 |
|---|
| 2025.12.31 | ₩32,163 | ₩32,831 | ₩31,198 | ₩32,364 | +0.62% | 24만 |
|---|
| 2025.12.30 | ₩31,483 | ₩32,510 | ₩30,428 | ₩31,883 | +1.27% | 38.9만 |
|---|
| 2025.12.29 | ₩29,654 | ₩31,576 | ₩29,654 | ₩31,122 | +4.95% | 16.5만 |
|---|
| 2025.12.26 | ₩30,962 | ₩31,630 | ₩28,573 | ₩30,108 | -2.76% | 20.2만 |
|---|
| 2025.12.24 | ₩30,949 | ₩31,696 | ₩30,829 | ₩30,989 | +0.13% | 5.4만 |
|---|
| 2025.12.23 | ₩30,695 | ₩31,162 | ₩29,561 | ₩30,949 | +0.83% | 37.7만 |
|---|
| 2025.12.22 | ₩27,946 | ₩31,363 | ₩27,946 | ₩29,401 | +5.21% | 26.8만 |
|---|
| 2025.12.19 | ₩26,518 | ₩27,652 | ₩26,131 | ₩27,652 | +4.28% | 9.2만 |
|---|
| 2025.12.18 | ₩25,237 | ₩26,525 | ₩23,889 | ₩26,131 | +3.54% | 17.3만 |
|---|
| 2025.12.17 | ₩25,330 | ₩25,604 | ₩24,062 | ₩24,583 | -2.95% | 15.4만 |
|---|
| 2025.12.16 | ₩26,211 | ₩26,211 | ₩24,690 | ₩25,584 | -2.39% | 8만 |
|---|
| 2025.12.15 | ₩26,865 | ₩26,865 | ₩25,490 | ₩25,904 | -3.58% | 13만 |
|---|
| 2025.12.12 | ₩26,612 | ₩27,893 | ₩26,024 | ₩26,358 | -0.95% | 20.8만 |
|---|
| 2025.12.11 | ₩24,396 | ₩26,656 | ₩23,308 | ₩26,612 | +9.08% | 37.1만 |
|---|
| 2025.12.10 | ₩22,768 | ₩24,543 | ₩22,568 | ₩24,036 | +5.57% | 24만 |
|---|
| 2025.12.09 | ₩22,901 | ₩23,422 | ₩22,328 | ₩23,288 | +1.69% | 20.2만 |
|---|
| 2025.12.08 | ₩24,356 | ₩24,450 | ₩22,688 | ₩22,795 | -6.41% | 27.6만 |
|---|
| 2025.12.05 | ₩23,756 | ₩24,329 | ₩22,955 | ₩24,329 | +2.42% | 17.3만 |
|---|
| 2025.12.04 | ₩24,022 | ₩25,037 | ₩22,735 | ₩23,635 | -1.61% | 20.2만 |
|---|
| 2025.12.03 | ₩25,611 | ₩25,784 | ₩23,702 | ₩24,209 | -5.47% | 16.6만 |
|---|
| 2025.12.02 | ₩25,170 | ₩25,837 | ₩24,369 | ₩25,264 | +0.37% | 9.4만 |
|---|
| 2025.12.01 | ₩25,357 | ₩25,776 | ₩23,622 | ₩25,117 | -0.95% | 25.2만 |
|---|
| 2025.11.28 | ₩23,368 | ₩25,677 | ₩22,955 | ₩25,157 | +7.65% | 27.3만 |
|---|
| 2025.11.26 | ₩23,555 | ₩23,989 | ₩22,087 | ₩23,328 | -0.96% | 21.3만 |
|---|
| 2025.11.25 | ₩23,555 | ₩23,902 | ₩22,688 | ₩22,915 | -2.72% | 13.1만 |
|---|
| 2025.11.24 | ₩19,819 | ₩24,650 | ₩19,819 | ₩22,888 | +15.49% | 39.8만 |
|---|
| 2025.11.21 | ₩18,003 | ₩19,618 | ₩17,236 | ₩19,618 | +8.97% | 27.4만 |
|---|
| 2025.11.20 | ₩19,325 | ₩20,657 | ₩17,923 | ₩18,404 | -4.77% | 28.5만 |
|---|
| 2025.11.19 | ₩20,686 | ₩20,686 | ₩18,270 | ₩19,472 | -5.87% | 30.9만 |
|---|
| 2025.11.18 | ₩21,447 | ₩22,408 | ₩20,019 | ₩20,686 | -3.55% | 22.3만 |
|---|
| 2025.11.17 | ₩24,263 | ₩24,263 | ₩20,352 | ₩21,607 | -10.95% | 38.2만 |
|---|
| 2025.11.14 | ₩23,395 | ₩24,049 | ₩22,755 | ₩23,902 | +2.17% | 19.3만 |
|---|
| 2025.11.13 | ₩25,344 | ₩25,357 | ₩23,368 | ₩23,756 | -6.27% | 17.9만 |
|---|
| 2025.11.12 | ₩25,357 | ₩25,880 | ₩24,957 | ₩25,224 | -0.53% | 6.7만 |
|---|
| 2025.11.11 | ₩25,744 | ₩26,118 | ₩24,022 | ₩25,357 | -1.50% | 38.2만 |
|---|
| 2025.11.10 | ₩26,638 | ₩26,692 | ₩24,696 | ₩25,851 | -2.96% | 28.1만 |
|---|
| 2025.11.07 | ₩25,224 | ₩26,131 | ₩22,828 | ₩25,864 | +2.54% | 66만 |
|---|
| 2025.11.06 | ₩27,946 | ₩28,066 | ₩25,424 | ₩25,424 | -9.03% | 141.1만 |
|---|
| 2025.11.05 | ₩28,026 | ₩29,027 | ₩28,013 | ₩28,040 | +0.05% | 349.7만 |
|---|