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 | ₩21,074 | ₩21,555 | ₩20,873 | ₩21,368 | +1.40% | 22.3만 |
| 2026.10.08 | ₩20,232 | ₩21,261 | ₩20,098 | ₩21,248 | +5.02% | 27.1만 |
| 2026.10.07 | ₩19,844 | ₩20,459 | ₩19,657 | ₩20,352 | +2.56% | 26.5만 |
| 2026.10.06 | ₩21,061 | ₩21,061 | ₩19,336 | ₩20,111 | -4.51% | 41.3만 |
| 2026.10.05 | ₩19,536 | ₩20,646 | ₩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 | ₩19,523 | ₩19,630 | ₩19,242 | ₩19,309 | -1.10% | 106.4만 |
| 2026.09.30 | ₩19,844 | ₩19,844 | ₩19,242 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,349 |
| -2.49% |
| 21.2만 |
| 2026.09.29 | ₩19,964 | ₩20,419 | ₩19,084 | ₩19,456 | -2.55% | 17.9만 |
|---|
| 2026.09.28 | ₩20,365 | ₩20,365 | ₩19,643 | ₩20,178 | -0.92% | 20.9만 |
|---|
| 2026.09.25 | ₩20,780 | ₩21,071 | ₩20,312 | ₩20,339 | -2.12% | 15.1만 |
|---|
| 2026.09.24 | ₩20,566 | ₩21,174 | ₩20,419 | ₩20,927 | +1.76% | 28만 |
|---|
| 2026.09.23 | ₩21,876 | ₩22,170 | ₩20,379 | ₩20,472 | -6.42% | 32.5만 |
|---|
| 2026.09.22 | ₩22,237 | ₩22,679 | ₩21,127 | ₩22,104 | -0.60% | 43.9만 |
|---|
| 2026.09.21 | ₩22,144 | ₩22,638 | ₩21,796 | ₩22,398 | +1.15% | 30.6만 |
|---|
| 2026.09.18 | ₩22,117 | ₩22,866 | ₩21,863 | ₩22,144 | +0.12% | 172.5만 |
|---|
| 2026.09.17 | ₩21,956 | ₩22,358 | ₩21,682 | ₩22,184 | +1.04% | 35.1만 |
|---|
| 2026.09.16 | ₩22,144 | ₩22,732 | ₩21,448 | ₩21,956 | -0.85% | 34.5만 |
|---|
| 2026.09.15 | ₩21,555 | ₩22,665 | ₩21,555 | ₩22,264 | +3.29% | 30.5만 |
|---|
| 2026.09.14 | ₩21,716 | ₩22,358 | ₩21,716 | ₩21,863 | +0.68% | 20.7만 |
|---|
| 2026.09.11 | ₩21,315 | ₩21,823 | ₩21,127 | ₩21,422 | +0.50% | 19.3만 |
|---|
| 2026.09.10 | ₩21,261 | ₩21,662 | ₩20,940 | ₩21,101 | -0.75% | 21.8만 |
|---|
| 2026.09.09 | ₩21,368 | ₩21,555 | ₩20,726 | ₩21,395 | +0.13% | 30.9만 |
|---|
| 2026.09.08 | ₩22,063 | ₩22,197 | ₩21,475 | ₩21,569 | -2.24% | 32.8만 |
|---|
| 2026.09.04 | ₩22,251 | ₩22,251 | ₩21,194 | ₩22,130 | -0.54% | 19.8만 |
|---|
| 2026.09.03 | ₩22,371 | ₩22,879 | ₩22,277 | ₩22,411 | +0.18% | 19.1만 |
|---|
| 2026.09.02 | ₩22,291 | ₩22,638 | ₩21,956 | ₩22,037 | -1.14% | 17.9만 |
|---|
| 2026.09.01 | ₩22,170 | ₩22,498 | ₩21,783 | ₩22,130 | -0.18% | 15.7만 |
|---|
| 2026.08.31 | ₩22,384 | ₩22,759 | ₩22,170 | ₩22,438 | +0.24% | 17.8만 |
|---|
| 2026.08.28 | ₩21,970 | ₩22,926 | ₩21,943 | ₩22,585 | +2.80% | 16.5만 |
|---|
| 2026.08.27 | ₩22,063 | ₩22,879 | ₩21,956 | ₩22,130 | +0.30% | 19.2만 |
|---|
| 2026.08.26 | ₩22,679 | ₩23,140 | ₩22,117 | ₩22,277 | -1.77% | 27.3만 |
|---|
| 2026.08.25 | ₩23,414 | ₩23,488 | ₩22,732 | ₩22,906 | -2.17% | 23.7만 |
|---|
| 2026.08.24 | ₩22,598 | ₩23,735 | ₩22,598 | ₩23,347 | +3.31% | 14.3만 |
|---|
| 2026.08.21 | ₩21,729 | ₩22,772 | ₩21,341 | ₩22,558 | +3.82% | 17.8만 |
|---|
| 2026.08.20 | ₩21,368 | ₩21,636 | ₩20,927 | ₩21,636 | +1.25% | 17만 |
|---|
| 2026.08.19 | ₩21,395 | ₩21,756 | ₩20,868 | ₩21,488 | +0.44% | 11.7만 |
|---|
| 2026.08.18 | ₩20,833 | ₩21,983 | ₩20,552 | ₩21,582 | +3.59% | 27.4만 |
|---|
| 2026.08.17 | ₩20,325 | ₩20,994 | ₩20,285 | ₩20,713 | +1.91% | 21만 |
|---|
| 2026.08.14 | ₩21,047 | ₩21,168 | ₩20,111 | ₩20,285 | -3.62% | 12.7만 |
|---|
| 2026.08.13 | ₩20,700 | ₩21,317 | ₩20,218 | ₩20,954 | +1.23% | 26만 |
|---|
| 2026.08.12 | ₩21,796 | ₩22,063 | ₩20,258 | ₩20,526 | -5.83% | 39.3만 |
|---|
| 2026.08.11 | ₩21,676 | ₩21,983 | ₩20,954 | ₩21,930 | +1.17% | 39.2만 |
|---|
| 2026.08.10 | ₩20,673 | ₩21,756 | ₩20,472 | ₩21,234 | +2.72% | 15.1만 |
|---|
| 2026.08.07 | ₩22,879 | ₩23,153 | ₩20,352 | ₩20,726 | -9.41% | 20만 |
|---|
| 2026.08.06 | ₩21,890 | ₩21,943 | ₩21,020 | ₩21,783 | -0.49% | 11.3만 |
|---|
| 2026.08.05 | ₩21,890 | ₩22,491 | ₩21,428 | ₩21,529 | -1.65% | 8.7만 |
|---|
| 2026.08.04 | ₩21,154 | ₩21,823 | ₩20,934 | ₩21,823 | +3.16% | 10.7만 |
|---|
| 2026.08.03 | ₩21,234 | ₩21,709 | ₩20,232 | ₩21,368 | +0.63% | 10.7만 |
|---|
| 2026.07.31 | ₩20,887 | ₩21,542 | ₩20,686 | ₩20,753 | -0.64% | 9.7만 |
|---|
| 2026.07.30 | ₩21,769 | ₩22,429 | ₩20,994 | ₩21,114 | -3.01% | 9.9만 |
|---|
| 2026.07.29 | ₩21,823 | ₩22,786 | ₩21,681 | ₩21,997 | +0.80% | 12만 |
|---|
| 2026.07.28 | ₩21,395 | ₩22,451 | ₩21,395 | ₩21,983 | +2.75% | 12.1만 |
|---|
| 2026.07.27 | ₩20,793 | ₩21,729 | ₩20,700 | ₩21,261 | +2.25% | 8.6만 |
|---|
| 2026.07.24 | ₩20,031 | ₩20,867 | ₩19,911 | ₩20,472 | +2.20% | 11.2만 |
|---|
| 2026.07.23 | ₩21,007 | ₩21,007 | ₩19,737 | ₩19,924 | -5.16% | 15.3만 |
|---|
| 2026.07.22 | ₩21,061 | ₩21,422 | ₩20,579 | ₩21,234 | +0.83% | 17.7만 |
|---|
| 2026.07.21 | ₩21,475 | ₩21,729 | ₩20,847 | ₩21,141 | -1.56% | 16.4만 |
|---|
| 2026.07.20 | ₩21,542 | ₩22,077 | ₩21,341 | ₩21,796 | +1.18% | 14.1만 |
|---|
| 2026.07.17 | ₩21,970 | ₩22,612 | ₩21,341 | ₩21,529 | -2.01% | 12.6만 |
|---|
| 2026.07.16 | ₩22,057 | ₩22,371 | ₩21,462 | ₩22,358 | +1.36% | 12.7만 |
|---|
| 2026.07.15 | ₩21,662 | ₩22,344 | ₩21,208 | ₩21,743 | +0.37% | 13.4만 |
|---|
| 2026.07.14 | ₩22,852 | ₩23,227 | ₩21,743 | ₩21,769 | -4.74% | 8.6만 |
|---|
| 2026.07.13 | ₩22,812 | ₩23,441 | ₩22,759 | ₩23,200 | +1.70% | 15.3만 |
|---|
| 2026.07.10 | ₩22,986 | ₩23,435 | ₩22,217 | ₩22,786 | -0.87% | 19.1만 |
|---|
| 2026.07.09 | ₩23,120 | ₩23,250 | ₩22,451 | ₩22,612 | -2.20% | 28.2만 |
|---|
| 2026.07.08 | ₩24,631 | ₩24,631 | ₩23,240 | ₩23,401 | -4.99% | 27.5만 |
|---|
| 2026.07.07 | ₩25,139 | ₩25,701 | ₩24,631 | ₩24,671 | -1.86% | 18.3만 |
|---|
| 2026.07.06 | ₩25,005 | ₩25,453 | ₩24,083 | ₩25,032 | +0.11% | 19.2만 |
|---|
| 2026.07.02 | ₩23,949 | ₩25,233 | ₩23,842 | ₩24,992 | +4.36% | 25.1만 |
|---|
| 2026.07.01 | ₩22,625 | ₩24,511 | ₩22,411 | ₩24,056 | +6.32% | 29.8만 |
|---|
| 2026.06.30 | ₩22,732 | ₩22,819 | ₩22,090 | ₩22,558 | -0.76% | 26.9만 |
|---|
| 2026.06.29 | ₩21,622 | ₩22,919 | ₩21,582 | ₩22,786 | +5.38% | 31.1만 |
|---|
| 2026.06.26 | ₩19,536 | ₩21,375 | ₩19,536 | ₩21,301 | +9.03% | 55.9만 |
|---|
| 2026.06.25 | ₩19,790 | ₩20,138 | ₩19,316 | ₩19,670 | -0.61% | 28.2만 |
|---|
| 2026.06.24 | ₩18,186 | ₩19,362 | ₩17,938 | ₩19,296 | +6.10% | 28.2만 |
|---|
| 2026.06.23 | ₩17,798 | ₩18,386 | ₩17,798 | ₩18,199 | +2.25% | 13.3만 |
|---|
| 2026.06.22 | ₩17,517 | ₩18,493 | ₩17,517 | ₩17,958 | +2.52% | 19.2만 |
|---|
| 2026.06.18 | ₩17,731 | ₩17,825 | ₩17,263 | ₩17,744 | +0.08% | 14.9만 |
|---|
| 2026.06.17 | ₩17,784 | ₩18,319 | ₩17,410 | ₩17,571 | -1.20% | 14.4만 |
|---|
| 2026.06.16 | ₩17,771 | ₩18,105 | ₩17,624 | ₩17,624 | -0.83% | 18.6만 |
|---|
| 2026.06.15 | ₩17,504 | ₩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 | ₩18,269 | ₩17,464 | ₩17,865 | +0.07% | 18.7만 |
|---|
| 2026.06.10 | ₩17,410 | ₩18,172 | ₩17,410 | ₩17,865 | +2.61% | 19.4만 |
|---|
| 2026.06.09 | ₩17,464 | ₩17,972 | ₩16,882 | ₩17,517 | +0.31% | 25.2만 |
|---|
| 2026.06.08 | ₩17,718 | ₩17,758 | ₩17,189 | ₩17,530 | -1.06% | 15.6만 |
|---|
| 2026.06.05 | ₩16,862 | ₩17,838 | ₩16,862 | ₩17,678 | +4.84% | 28.4만 |
|---|
| 2026.06.04 | ₩17,718 | ₩17,771 | ₩16,528 | ₩16,782 | -5.28% | 44만 |
|---|
| 2026.06.03 | ₩18,921 | ₩19,162 | ₩17,316 | ₩17,504 | -7.49% | 23.7만 |
|---|
| 2026.06.02 | ₩19,162 | ₩19,469 | ₩18,634 | ₩19,242 | +0.42% | 24.8만 |
|---|
| 2026.06.01 | ₩18,199 | ₩19,576 | ₩18,199 | ₩19,523 | +7.27% | 21.6만 |
|---|
| 2026.05.29 | ₩18,266 | ₩18,975 | ₩18,212 | ₩18,520 | +1.39% | 29.2만 |
|---|
| 2026.05.28 | ₩18,226 | ₩18,814 | ₩18,052 | ₩18,239 | +0.07% | 22.2만 |
|---|
| 2026.05.27 | ₩18,119 | ₩18,488 | ₩17,771 | ₩18,373 | +1.40% | 23.5만 |
|---|
| 2026.05.26 | ₩18,039 | ₩18,908 | ₩17,611 | ₩18,012 | -0.15% | 35.4만 |
|---|
| 2026.05.22 | ₩17,183 | ₩17,711 | ₩17,183 | ₩17,343 | +0.93% | 18.9만 |
|---|
| 2026.05.21 | ₩17,036 | ₩17,611 | ₩16,715 | ₩17,290 | +1.49% | 23.7만 |
|---|
| 2026.05.20 | ₩18,319 | ₩18,400 | ₩17,169 | ₩17,169 | -6.28% | 28만 |
|---|
| 2026.05.19 | ₩18,239 | ₩18,507 | ₩17,784 | ₩18,306 | +0.37% | 23.9만 |
|---|
| 2026.05.18 | ₩17,958 | ₩18,801 | ₩17,958 | ₩18,333 | +2.08% | 15.6만 |
|---|
| 2026.05.15 | ₩17,918 | ₩18,359 | ₩17,905 | ₩18,132 | +1.19% | 12.1만 |
|---|
| 2026.05.14 | ₩18,052 | ₩18,493 | ₩17,845 | ₩18,092 | +0.22% | 14.7만 |
|---|
| 2026.05.13 | ₩18,226 | ₩18,620 | ₩17,878 | ₩17,891 | -1.83% | 18만 |
|---|
| 2026.05.12 | ₩19,122 | ₩19,229 | ₩17,918 | ₩18,400 | -3.78% | 29.6만 |
|---|
| 2026.05.11 | ₩17,985 | ₩19,309 | ₩17,651 | ₩19,215 | +6.84% | 22.1만 |
|---|
| 2026.05.08 | ₩18,814 | ₩18,861 | ₩17,517 | ₩18,039 | -4.12% | 60.5만 |
|---|
| 2026.05.07 | ₩21,061 | ₩21,997 | ₩18,159 | ₩18,640 | -11.49% | 87.4만 |
|---|
| 2026.05.06 | ₩23,374 | ₩23,574 | ₩22,732 | ₩23,093 | -1.20% | 23.8만 |
|---|
| 2026.05.05 | ₩21,943 | ₩23,628 | ₩21,743 | ₩23,066 | +5.12% | 24만 |
|---|
| 2026.05.04 | ₩21,756 | ₩22,572 | ₩21,395 | ₩21,609 | -0.68% | 15.1만 |
|---|
| 2026.05.01 | ₩21,769 | ₩22,445 | ₩21,395 | ₩21,930 | +0.74% | 14.8만 |
|---|
| 2026.04.30 | ₩21,903 | ₩21,970 | ₩21,061 | ₩21,662 | -1.10% | 11.3만 |
|---|
| 2026.04.29 | ₩22,077 | ₩22,870 | ₩21,408 | ₩21,769 | -1.39% | 9만 |
|---|
| 2026.04.28 | ₩21,970 | ₩22,491 | ₩21,903 | ₩22,411 | +2.01% | 13.3만 |
|---|
| 2026.04.27 | ₩22,197 | ₩23,017 | ₩21,783 | ₩21,850 | -1.57% | 11.4만 |
|---|
| 2026.04.24 | ₩21,983 | ₩22,665 | ₩21,448 | ₩22,518 | +2.43% | 10.5만 |
|---|
| 2026.04.23 | ₩22,465 | ₩22,505 | ₩21,549 | ₩21,876 | -2.62% | 9만 |
|---|
| 2026.04.22 | ₩22,344 | ₩22,545 | ₩21,876 | ₩22,451 | +0.48% | 10.4만 |
|---|
| 2026.04.21 | ₩23,695 | ₩23,708 | ₩22,157 | ₩22,170 | -6.43% | 13.7만 |
|---|
| 2026.04.20 | ₩23,401 | ₩23,829 | ₩22,638 | ₩23,173 | -0.97% | 13.7만 |
|---|
| 2026.04.17 | ₩22,425 | ₩23,468 | ₩22,217 | ₩23,401 | +4.35% | 16.1만 |
|---|
| 2026.04.16 | ₩22,585 | ₩22,852 | ₩21,956 | ₩21,956 | -2.78% | 10.7만 |
|---|
| 2026.04.15 | ₩21,676 | ₩22,598 | ₩21,448 | ₩22,451 | +3.58% | 18.6만 |
|---|
| 2026.04.14 | ₩21,716 | ₩21,983 | ₩21,101 | ₩21,636 | -0.37% | 21.2만 |
|---|
| 2026.04.13 | ₩19,657 | ₩20,606 | ₩19,576 | ₩20,593 | +4.76% | 13.5만 |
|---|
| 2026.04.10 | ₩20,913 | ₩21,034 | ₩19,884 | ₩19,884 | -4.92% | 11.1만 |
|---|
| 2026.04.09 | ₩20,853 | ₩21,141 | ₩20,445 | ₩20,807 | -0.22% | 9.5만 |
|---|
| 2026.04.08 | ₩20,138 | ₩21,221 | ₩19,897 | ₩21,168 | +5.11% | 31만 |
|---|
| 2026.04.07 | ₩18,948 | ₩19,215 | ₩18,721 | ₩19,148 | +1.06% | 16.8만 |
|---|
| 2026.04.06 | ₩19,148 | ₩19,456 | ₩19,068 | ₩19,122 | -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 | ₩19,122 | ₩19,162 | -3.50% | 41.2만 |
|---|
| 2026.03.31 | ₩19,296 | ₩19,710 | ₩18,821 | ₩19,616 | +1.66% | 18.7만 |
|---|
| 2026.03.30 | ₩18,533 | ₩18,981 | ₩18,319 | ₩18,761 | +1.23% | 33.6만 |
|---|
| 2026.03.27 | ₩18,734 | ₩18,854 | ₩17,791 | ₩18,359 | -2.00% | 23.8만 |
|---|
| 2026.03.26 | ₩19,376 | ₩19,643 | ₩18,105 | ₩18,721 | -3.38% | 36만 |
|---|
| 2026.03.25 | ₩20,325 | ₩20,325 | ₩19,255 | ₩19,443 | -4.34% | 37.5만 |
|---|
| 2026.03.24 | ₩19,790 | ₩20,038 | ₩18,988 | ₩19,804 | +0.07% | 20.4만 |
|---|
| 2026.03.23 | ₩19,991 | ₩20,659 | ₩19,897 | ₩20,031 | +0.20% | 28.4만 |
|---|
| 2026.03.20 | ₩20,766 | ₩21,047 | ₩19,657 | ₩19,670 | -5.28% | 90만 |
|---|
| 2026.03.19 | ₩20,272 | ₩21,041 | ₩20,031 | ₩20,753 | +2.37% | 13.9만 |
|---|
| 2026.03.18 | ₩21,061 | ₩21,796 | ₩20,191 | ₩20,272 | -3.75% | 15.3만 |
|---|
| 2026.03.17 | ₩21,101 | ₩21,488 | ₩20,753 | ₩21,248 | +0.70% | 24.9만 |
|---|
| 2026.03.16 | ₩21,261 | ₩21,642 | ₩20,740 | ₩20,980 | -1.32% | 14만 |
|---|
| 2026.03.13 | ₩20,499 | ₩21,020 | ₩20,325 | ₩20,927 | +2.09% | 13만 |
|---|
| 2026.03.12 | ₩20,165 | ₩20,599 | ₩20,084 | ₩20,258 | +0.46% | 15만 |
|---|
| 2026.03.11 | ₩21,168 | ₩21,168 | ₩20,379 | ₩20,673 | -2.34% | 10.1만 |
|---|
| 2026.03.10 | ₩20,539 | ₩20,820 | ₩19,957 | ₩20,432 | -0.52% | 12.7만 |
|---|
| 2026.03.09 | ₩20,325 | ₩20,934 | ₩19,483 | ₩20,325 | 0.00% | 20.4만 |
|---|
| 2026.03.06 | ₩21,127 | ₩21,127 | ₩20,312 | ₩20,659 | -2.22% | 12.9만 |
|---|
| 2026.03.05 | ₩20,793 | ₩21,586 | ₩20,686 | ₩21,395 | +2.89% | 14.2만 |
|---|
| 2026.03.04 | ₩20,967 | ₩21,562 | ₩20,218 | ₩20,860 | -0.51% | 11.9만 |
|---|
| 2026.03.03 | ₩21,154 | ₩21,415 | ₩19,857 | ₩20,740 | -1.96% | 21.9만 |
|---|
| 2026.03.02 | ₩22,277 | ₩22,705 | ₩21,328 | ₩21,529 | -3.36% | 18.7만 |
|---|
| 2026.02.27 | ₩21,943 | ₩22,538 | ₩21,067 | ₩22,411 | +2.13% | 27.5만 |
|---|
| 2026.02.26 | ₩22,398 | ₩22,732 | ₩20,927 | ₩22,251 | -0.66% | 48.4만 |
|---|
| 2026.02.25 | ₩20,713 | ₩22,231 | ₩20,004 | ₩21,301 | +2.84% | 27.1만 |
|---|
| 2026.02.24 | ₩20,726 | ₩21,382 | ₩19,630 | ₩20,405 | -1.55% | 25만 |
|---|
| 2026.02.23 | ₩20,726 | ₩21,920 | ₩20,459 | ₩20,753 | +0.13% | 35.5만 |
|---|
| 2026.02.20 | ₩21,315 | ₩22,164 | ₩20,913 | ₩21,275 | -0.19% | 21.5만 |
|---|
| 2026.02.19 | ₩21,422 | ₩22,184 | ₩19,723 | ₩21,769 | +1.62% | 24.4만 |
|---|
| 2026.02.18 | ₩20,579 | ₩21,956 | ₩20,459 | ₩21,662 | +5.26% | 15.1만 |
|---|
| 2026.02.17 | ₩20,726 | ₩21,315 | ₩19,864 | ₩20,392 | -1.61% | 19만 |
|---|
| 2026.02.13 | ₩19,870 | ₩21,014 | ₩19,723 | ₩20,593 | +3.63% | 24.3만 |
|---|
| 2026.02.12 | ₩20,887 | ₩20,887 | ₩18,888 | ₩19,884 | -4.80% | 23.5만 |
|---|
| 2026.02.11 | ₩22,331 | ₩22,331 | ₩20,445 | ₩21,141 | -5.33% | 16.9만 |
|---|
| 2026.02.10 | ₩22,478 | ₩22,866 | ₩21,448 | ₩21,716 | -3.39% | 9.9만 |
|---|
| 2026.02.09 | ₩23,441 | ₩23,615 | ₩22,237 | ₩22,398 | -4.45% | 7.1만 |
|---|
| 2026.02.06 | ₩23,173 | ₩24,470 | ₩23,160 | ₩23,548 | +1.62% | 12.5만 |
|---|
| 2026.02.05 | ₩23,548 | ₩24,310 | ₩23,320 | ₩23,401 | -0.62% | 14.2만 |
|---|
| 2026.02.04 | ₩24,644 | ₩25,206 | ₩23,294 | ₩23,909 | -2.98% | 21.6만 |
|---|
| 2026.02.03 | ₩28,201 | ₩28,201 | ₩23,403 | ₩24,724 | -12.33% | 27.7만 |
|---|
| 2026.02.02 | ₩27,145 | ₩28,295 | ₩26,891 | ₩28,121 | +3.60% | 9.1만 |
|---|
| 2026.01.30 | ₩28,014 | ₩28,420 | ₩27,078 | ₩27,171 | -3.01% | 5.5만 |
|---|
| 2026.01.29 | ₩27,533 | ₩28,281 | ₩27,533 | ₩28,081 | +1.99% | 4.9만 |
|---|
| 2026.01.28 | ₩27,666 | ₩28,067 | ₩27,265 | ₩27,533 | -0.48% | 4.3만 |
|---|
| 2026.01.27 | ₩28,937 | ₩28,982 | ₩27,573 | ₩27,626 | -4.53% | 6.9만 |
|---|
| 2026.01.26 | ₩28,769 | ₩28,950 | ₩27,874 | ₩28,509 | -0.91% | 3.5만 |
|---|
| 2026.01.23 | ₩28,388 | ₩28,910 | ₩27,795 | ₩28,415 | +0.09% | 7.4만 |
|---|
| 2026.01.22 | ₩29,304 | ₩29,304 | ₩28,081 | ₩28,656 | -2.21% | 6만 |
|---|
| 2026.01.21 | ₩29,151 | ₩29,244 | ₩28,081 | ₩28,602 | -1.88% | 16.6만 |
|---|
| 2026.01.20 | ₩30,327 | ₩30,608 | ₩28,749 | ₩29,164 | -3.84% | 9만 |
|---|
| 2026.01.16 | ₩29,652 | ₩30,434 | ₩28,321 | ₩30,087 | +1.47% | 6.7만 |
|---|
| 2026.01.15 | ₩29,271 | ₩30,809 | ₩28,776 | ₩29,605 | +1.14% | 7.2만 |
|---|
| 2026.01.14 | ₩28,482 | ₩29,017 | ₩28,082 | ₩28,950 | +1.64% | 4.2만 |
|---|
| 2026.01.13 | ₩30,127 | ₩30,434 | ₩28,950 | ₩28,977 | -3.82% | 7.1만 |
|---|
| 2026.01.12 | ₩29,685 | ₩30,468 | ₩29,685 | ₩30,194 | +1.71% | 9.4만 |
|---|
| 2026.01.09 | ₩29,364 | ₩31,687 | ₩29,187 | ₩30,140 | +2.64% | 18.1만 |
|---|
| 2026.01.08 | ₩29,873 | ₩30,621 | ₩28,522 | ₩29,552 | -1.07% | 7.6만 |
|---|
| 2026.01.07 | ₩29,418 | ₩30,401 | ₩29,023 | ₩29,752 | +1.14% | 11.2만 |
|---|
| 2026.01.06 | ₩30,127 | ₩30,982 | ₩28,856 | ₩29,512 | -2.04% | 17.6만 |
|---|
| 2026.01.05 | ₩30,100 | ₩32,467 | ₩29,467 | ₩30,501 | +1.33% | 46.5만 |
|---|
| 2026.01.02 | ₩32,748 | ₩32,748 | ₩29,672 | ₩30,434 | -7.06% | 42.4만 |
|---|
| 2025.12.31 | ₩32,226 | ₩32,895 | ₩31,259 | ₩32,427 | +0.62% | 24만 |
|---|
| 2025.12.30 | ₩31,544 | ₩32,574 | ₩30,488 | ₩31,945 | +1.27% | 38.9만 |
|---|
| 2025.12.29 | ₩29,712 | ₩31,638 | ₩29,712 | ₩31,183 | +4.95% | 16.5만 |
|---|
| 2025.12.26 | ₩31,023 | ₩31,691 | ₩28,629 | ₩30,167 | -2.76% | 20.2만 |
|---|
| 2025.12.24 | ₩31,009 | ₩31,758 | ₩30,889 | ₩31,049 | +0.13% | 5.4만 |
|---|
| 2025.12.23 | ₩30,755 | ₩31,223 | ₩29,619 | ₩31,009 | +0.83% | 37.7만 |
|---|
| 2025.12.22 | ₩28,001 | ₩31,424 | ₩28,001 | ₩29,458 | +5.21% | 26.8만 |
|---|
| 2025.12.19 | ₩26,570 | ₩27,706 | ₩26,182 | ₩27,706 | +4.28% | 9.2만 |
|---|
| 2025.12.18 | ₩25,286 | ₩26,576 | ₩23,936 | ₩26,182 | +3.54% | 17.3만 |
|---|
| 2025.12.17 | ₩25,380 | ₩25,654 | ₩24,109 | ₩24,631 | -2.95% | 15.4만 |
|---|
| 2025.12.16 | ₩26,262 | ₩26,262 | ₩24,738 | ₩25,634 | -2.39% | 8만 |
|---|
| 2025.12.15 | ₩26,917 | ₩26,917 | ₩25,540 | ₩25,955 | -3.58% | 13만 |
|---|
| 2025.12.12 | ₩26,663 | ₩27,947 | ₩26,075 | ₩26,409 | -0.95% | 20.8만 |
|---|
| 2025.12.11 | ₩24,444 | ₩26,707 | ₩23,354 | ₩26,663 | +9.08% | 37.1만 |
|---|
| 2025.12.10 | ₩22,812 | ₩24,591 | ₩22,612 | ₩24,083 | +5.57% | 24만 |
|---|
| 2025.12.09 | ₩22,946 | ₩23,468 | ₩22,371 | ₩23,334 | +1.69% | 20.2만 |
|---|
| 2025.12.08 | ₩24,404 | ₩24,497 | ₩22,732 | ₩22,839 | -6.41% | 27.6만 |
|---|
| 2025.12.05 | ₩23,802 | ₩24,377 | ₩22,999 | ₩24,377 | +2.42% | 17.3만 |
|---|
| 2025.12.04 | ₩24,069 | ₩25,085 | ₩22,779 | ₩23,681 | -1.61% | 20.2만 |
|---|
| 2025.12.03 | ₩25,660 | ₩25,834 | ₩23,748 | ₩24,256 | -5.47% | 16.6만 |
|---|
| 2025.12.02 | ₩25,219 | ₩25,888 | ₩24,417 | ₩25,313 | +0.37% | 9.4만 |
|---|
| 2025.12.01 | ₩25,406 | ₩25,826 | ₩23,668 | ₩25,166 | -0.95% | 25.2만 |
|---|
| 2025.11.28 | ₩23,414 | ₩25,727 | ₩22,999 | ₩25,206 | +7.65% | 27.3만 |
|---|
| 2025.11.26 | ₩23,601 | ₩24,036 | ₩22,130 | ₩23,374 | -0.96% | 21.3만 |
|---|
| 2025.11.25 | ₩23,601 | ₩23,949 | ₩22,732 | ₩22,959 | -2.72% | 13.1만 |
|---|
| 2025.11.24 | ₩19,857 | ₩24,698 | ₩19,857 | ₩22,933 | +15.49% | 39.8만 |
|---|
| 2025.11.21 | ₩18,039 | ₩19,657 | ₩17,270 | ₩19,657 | +8.97% | 27.4만 |
|---|
| 2025.11.20 | ₩19,362 | ₩20,697 | ₩17,958 | ₩18,440 | -4.77% | 28.5만 |
|---|
| 2025.11.19 | ₩20,726 | ₩20,726 | ₩18,306 | ₩19,509 | -5.87% | 30.9만 |
|---|
| 2025.11.18 | ₩21,488 | ₩22,451 | ₩20,058 | ₩20,726 | -3.55% | 22.3만 |
|---|
| 2025.11.17 | ₩24,310 | ₩24,310 | ₩20,392 | ₩21,649 | -10.95% | 38.2만 |
|---|
| 2025.11.14 | ₩23,441 | ₩24,096 | ₩22,799 | ₩23,949 | +2.17% | 19.3만 |
|---|
| 2025.11.13 | ₩25,393 | ₩25,406 | ₩23,414 | ₩23,802 | -6.27% | 17.9만 |
|---|
| 2025.11.12 | ₩25,406 | ₩25,931 | ₩25,005 | ₩25,273 | -0.53% | 6.7만 |
|---|
| 2025.11.11 | ₩25,794 | ₩26,169 | ₩24,069 | ₩25,406 | -1.50% | 38.2만 |
|---|
| 2025.11.10 | ₩26,690 | ₩26,744 | ₩24,745 | ₩25,901 | -2.96% | 28.1만 |
|---|
| 2025.11.07 | ₩25,273 | ₩26,182 | ₩22,872 | ₩25,915 | +2.54% | 66만 |
|---|
| 2025.11.06 | ₩28,001 | ₩28,121 | ₩25,473 | ₩25,473 | -9.03% | 141.1만 |
|---|
| 2025.11.05 | ₩28,081 | ₩29,084 | ₩28,067 | ₩28,094 | +0.05% | 349.7만 |
|---|