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 | ₩21,076 | ₩21,557 | ₩20,875 | ₩21,370 | +1.40% | 22.3만 |
| 2026.10.08 | ₩20,233 | ₩21,263 | ₩20,100 | ₩21,250 | +5.02% | 27.1만 |
| 2026.10.07 | ₩19,846 | ₩20,461 | ₩19,658 | ₩20,354 | +2.56% | 26.5만 |
| 2026.10.06 | ₩21,062 | ₩21,062 | ₩19,337 | ₩20,113 | -4.51% | 41.3만 |
| 2026.10.05 | ₩19,538 | ₩20,648 | ₩19,030 | ₩20,581 | +5.34% | 97.1만 |
| 2026.10.02 | ₩19,498 | ₩19,498 | ₩18,214 | ₩19,257 | -1.23% | 94.8만 |
| 2026.10.01 | ₩19,525 | ₩19,632 | ₩19,244 | ₩19,311 | -1.10% | 106.4만 |
| 2026.09.30 | ₩19,846 | ₩19,846 | ₩19,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,351 |
| -2.49% |
| 21.2만 |
| 2026.09.29 | ₩19,966 | ₩20,421 | ₩19,086 | ₩19,458 | -2.55% | 17.9만 |
|---|
| 2026.09.28 | ₩20,367 | ₩20,367 | ₩19,645 | ₩20,180 | -0.92% | 20.9만 |
|---|
| 2026.09.25 | ₩20,782 | ₩21,073 | ₩20,314 | ₩20,340 | -2.12% | 15.1만 |
|---|
| 2026.09.24 | ₩20,568 | ₩21,176 | ₩20,421 | ₩20,929 | +1.76% | 28만 |
|---|
| 2026.09.23 | ₩21,878 | ₩22,172 | ₩20,380 | ₩20,474 | -6.42% | 32.5만 |
|---|
| 2026.09.22 | ₩22,239 | ₩22,681 | ₩21,129 | ₩22,106 | -0.60% | 43.9만 |
|---|
| 2026.09.21 | ₩22,146 | ₩22,640 | ₩21,798 | ₩22,400 | +1.15% | 30.6만 |
|---|
| 2026.09.18 | ₩22,119 | ₩22,868 | ₩21,865 | ₩22,146 | +0.12% | 172.5만 |
|---|
| 2026.09.17 | ₩21,958 | ₩22,360 | ₩21,684 | ₩22,186 | +1.04% | 35.1만 |
|---|
| 2026.09.16 | ₩22,146 | ₩22,734 | ₩21,450 | ₩21,958 | -0.85% | 34.5만 |
|---|
| 2026.09.15 | ₩21,557 | ₩22,667 | ₩21,557 | ₩22,266 | +3.29% | 30.5만 |
|---|
| 2026.09.14 | ₩21,718 | ₩22,360 | ₩21,718 | ₩21,865 | +0.68% | 20.7만 |
|---|
| 2026.09.11 | ₩21,317 | ₩21,825 | ₩21,129 | ₩21,424 | +0.50% | 19.3만 |
|---|
| 2026.09.10 | ₩21,263 | ₩21,664 | ₩20,942 | ₩21,103 | -0.75% | 21.8만 |
|---|
| 2026.09.09 | ₩21,370 | ₩21,557 | ₩20,728 | ₩21,397 | +0.13% | 30.9만 |
|---|
| 2026.09.08 | ₩22,065 | ₩22,199 | ₩21,477 | ₩21,571 | -2.24% | 32.8만 |
|---|
| 2026.09.04 | ₩22,253 | ₩22,253 | ₩21,196 | ₩22,132 | -0.54% | 19.8만 |
|---|
| 2026.09.03 | ₩22,373 | ₩22,881 | ₩22,279 | ₩22,413 | +0.18% | 19.1만 |
|---|
| 2026.09.02 | ₩22,293 | ₩22,640 | ₩21,958 | ₩22,039 | -1.14% | 17.9만 |
|---|
| 2026.09.01 | ₩22,172 | ₩22,500 | ₩21,785 | ₩22,132 | -0.18% | 15.7만 |
|---|
| 2026.08.31 | ₩22,386 | ₩22,761 | ₩22,172 | ₩22,440 | +0.24% | 17.8만 |
|---|
| 2026.08.28 | ₩21,972 | ₩22,928 | ₩21,945 | ₩22,587 | +2.80% | 16.5만 |
|---|
| 2026.08.27 | ₩22,065 | ₩22,881 | ₩21,958 | ₩22,132 | +0.30% | 19.2만 |
|---|
| 2026.08.26 | ₩22,681 | ₩23,142 | ₩22,119 | ₩22,279 | -1.77% | 27.3만 |
|---|
| 2026.08.25 | ₩23,416 | ₩23,490 | ₩22,734 | ₩22,908 | -2.17% | 23.7만 |
|---|
| 2026.08.24 | ₩22,600 | ₩23,737 | ₩22,600 | ₩23,349 | +3.31% | 14.3만 |
|---|
| 2026.08.21 | ₩21,731 | ₩22,774 | ₩21,343 | ₩22,560 | +3.82% | 17.8만 |
|---|
| 2026.08.20 | ₩21,370 | ₩21,638 | ₩20,929 | ₩21,638 | +1.25% | 17만 |
|---|
| 2026.08.19 | ₩21,397 | ₩21,758 | ₩20,870 | ₩21,490 | +0.44% | 11.7만 |
|---|
| 2026.08.18 | ₩20,835 | ₩21,985 | ₩20,554 | ₩21,584 | +3.59% | 27.4만 |
|---|
| 2026.08.17 | ₩20,327 | ₩20,996 | ₩20,287 | ₩20,715 | +1.91% | 21만 |
|---|
| 2026.08.14 | ₩21,049 | ₩21,169 | ₩20,113 | ₩20,287 | -3.62% | 12.7만 |
|---|
| 2026.08.13 | ₩20,701 | ₩21,319 | ₩20,220 | ₩20,955 | +1.23% | 26만 |
|---|
| 2026.08.12 | ₩21,798 | ₩22,065 | ₩20,260 | ₩20,528 | -5.83% | 39.3만 |
|---|
| 2026.08.11 | ₩21,678 | ₩21,985 | ₩20,955 | ₩21,932 | +1.17% | 39.2만 |
|---|
| 2026.08.10 | ₩20,675 | ₩21,758 | ₩20,474 | ₩21,236 | +2.72% | 15.1만 |
|---|
| 2026.08.07 | ₩22,881 | ₩23,155 | ₩20,354 | ₩20,728 | -9.41% | 20만 |
|---|
| 2026.08.06 | ₩21,892 | ₩21,945 | ₩21,022 | ₩21,785 | -0.49% | 11.3만 |
|---|
| 2026.08.05 | ₩21,892 | ₩22,493 | ₩21,430 | ₩21,531 | -1.65% | 8.7만 |
|---|
| 2026.08.04 | ₩21,156 | ₩21,825 | ₩20,935 | ₩21,825 | +3.16% | 10.7만 |
|---|
| 2026.08.03 | ₩21,236 | ₩21,711 | ₩20,233 | ₩21,370 | +0.63% | 10.7만 |
|---|
| 2026.07.31 | ₩20,889 | ₩21,544 | ₩20,688 | ₩20,755 | -0.64% | 9.7만 |
|---|
| 2026.07.30 | ₩21,771 | ₩22,431 | ₩20,996 | ₩21,116 | -3.01% | 9.9만 |
|---|
| 2026.07.29 | ₩21,825 | ₩22,788 | ₩21,683 | ₩21,999 | +0.80% | 12만 |
|---|
| 2026.07.28 | ₩21,397 | ₩22,453 | ₩21,397 | ₩21,985 | +2.75% | 12.1만 |
|---|
| 2026.07.27 | ₩20,795 | ₩21,731 | ₩20,701 | ₩21,263 | +2.25% | 8.6만 |
|---|
| 2026.07.24 | ₩20,033 | ₩20,869 | ₩19,912 | ₩20,474 | +2.20% | 11.2만 |
|---|
| 2026.07.23 | ₩21,009 | ₩21,009 | ₩19,739 | ₩19,926 | -5.16% | 15.3만 |
|---|
| 2026.07.22 | ₩21,062 | ₩21,424 | ₩20,581 | ₩21,236 | +0.83% | 17.7만 |
|---|
| 2026.07.21 | ₩21,477 | ₩21,731 | ₩20,849 | ₩21,143 | -1.56% | 16.4만 |
|---|
| 2026.07.20 | ₩21,544 | ₩22,079 | ₩21,343 | ₩21,798 | +1.18% | 14.1만 |
|---|
| 2026.07.17 | ₩21,972 | ₩22,614 | ₩21,343 | ₩21,531 | -2.01% | 12.6만 |
|---|
| 2026.07.16 | ₩22,059 | ₩22,373 | ₩21,464 | ₩22,360 | +1.36% | 12.7만 |
|---|
| 2026.07.15 | ₩21,664 | ₩22,346 | ₩21,210 | ₩21,744 | +0.37% | 13.4만 |
|---|
| 2026.07.14 | ₩22,854 | ₩23,229 | ₩21,744 | ₩21,771 | -4.74% | 8.6만 |
|---|
| 2026.07.13 | ₩22,814 | ₩23,443 | ₩22,761 | ₩23,202 | +1.70% | 15.3만 |
|---|
| 2026.07.10 | ₩22,988 | ₩23,438 | ₩22,219 | ₩22,788 | -0.87% | 19.1만 |
|---|
| 2026.07.09 | ₩23,122 | ₩23,252 | ₩22,453 | ₩22,614 | -2.20% | 28.2만 |
|---|
| 2026.07.08 | ₩24,633 | ₩24,633 | ₩23,242 | ₩23,403 | -4.99% | 27.5만 |
|---|
| 2026.07.07 | ₩25,141 | ₩25,703 | ₩24,633 | ₩24,673 | -1.86% | 18.3만 |
|---|
| 2026.07.06 | ₩25,008 | ₩25,456 | ₩24,085 | ₩25,034 | +0.11% | 19.2만 |
|---|
| 2026.07.02 | ₩23,951 | ₩25,235 | ₩23,844 | ₩24,994 | +4.36% | 25.1만 |
|---|
| 2026.07.01 | ₩22,627 | ₩24,513 | ₩22,413 | ₩24,058 | +6.32% | 29.8만 |
|---|
| 2026.06.30 | ₩22,734 | ₩22,821 | ₩22,092 | ₩22,560 | -0.76% | 26.9만 |
|---|
| 2026.06.29 | ₩21,624 | ₩22,921 | ₩21,584 | ₩22,788 | +5.38% | 31.1만 |
|---|
| 2026.06.26 | ₩19,538 | ₩21,377 | ₩19,538 | ₩21,303 | +9.03% | 55.9만 |
|---|
| 2026.06.25 | ₩19,792 | ₩20,140 | ₩19,317 | ₩19,672 | -0.61% | 28.2만 |
|---|
| 2026.06.24 | ₩18,187 | ₩19,364 | ₩17,940 | ₩19,297 | +6.10% | 28.2만 |
|---|
| 2026.06.23 | ₩17,799 | ₩18,388 | ₩17,799 | ₩18,201 | +2.25% | 13.3만 |
|---|
| 2026.06.22 | ₩17,519 | ₩18,495 | ₩17,519 | ₩17,960 | +2.52% | 19.2만 |
|---|
| 2026.06.18 | ₩17,733 | ₩17,826 | ₩17,265 | ₩17,746 | +0.08% | 14.9만 |
|---|
| 2026.06.17 | ₩17,786 | ₩18,321 | ₩17,412 | ₩17,572 | -1.20% | 14.4만 |
|---|
| 2026.06.16 | ₩17,773 | ₩18,107 | ₩17,626 | ₩17,626 | -0.83% | 18.6만 |
|---|
| 2026.06.15 | ₩17,505 | ₩17,960 | ₩17,492 | ₩17,773 | +1.53% | 19.9만 |
|---|
| 2026.06.12 | ₩18,094 | ₩18,134 | ₩17,519 | ₩17,519 | -3.18% | 18.5만 |
|---|
| 2026.06.11 | ₩17,853 | ₩18,270 | ₩17,465 | ₩17,866 | +0.07% | 18.7만 |
|---|
| 2026.06.10 | ₩17,412 | ₩18,174 | ₩17,412 | ₩17,866 | +2.61% | 19.4만 |
|---|
| 2026.06.09 | ₩17,465 | ₩17,973 | ₩16,883 | ₩17,519 | +0.31% | 25.2만 |
|---|
| 2026.06.08 | ₩17,719 | ₩17,759 | ₩17,191 | ₩17,532 | -1.06% | 15.6만 |
|---|
| 2026.06.05 | ₩16,863 | ₩17,840 | ₩16,863 | ₩17,679 | +4.84% | 28.4만 |
|---|
| 2026.06.04 | ₩17,719 | ₩17,773 | ₩16,529 | ₩16,783 | -5.28% | 44만 |
|---|
| 2026.06.03 | ₩18,923 | ₩19,164 | ₩17,318 | ₩17,505 | -7.49% | 23.7만 |
|---|
| 2026.06.02 | ₩19,164 | ₩19,471 | ₩18,635 | ₩19,244 | +0.42% | 24.8만 |
|---|
| 2026.06.01 | ₩18,201 | ₩19,578 | ₩18,201 | ₩19,525 | +7.27% | 21.6만 |
|---|
| 2026.05.29 | ₩18,268 | ₩18,976 | ₩18,214 | ₩18,522 | +1.39% | 29.2만 |
|---|
| 2026.05.28 | ₩18,227 | ₩18,816 | ₩18,054 | ₩18,241 | +0.07% | 22.2만 |
|---|
| 2026.05.27 | ₩18,120 | ₩18,490 | ₩17,773 | ₩18,375 | +1.40% | 23.5만 |
|---|
| 2026.05.26 | ₩18,040 | ₩18,909 | ₩17,612 | ₩18,013 | -0.15% | 35.4만 |
|---|
| 2026.05.22 | ₩17,184 | ₩17,713 | ₩17,184 | ₩17,345 | +0.93% | 18.9만 |
|---|
| 2026.05.21 | ₩17,037 | ₩17,612 | ₩16,716 | ₩17,291 | +1.49% | 23.7만 |
|---|
| 2026.05.20 | ₩18,321 | ₩18,401 | ₩17,171 | ₩17,171 | -6.28% | 28만 |
|---|
| 2026.05.19 | ₩18,241 | ₩18,508 | ₩17,786 | ₩18,308 | +0.37% | 23.9만 |
|---|
| 2026.05.18 | ₩17,960 | ₩18,802 | ₩17,960 | ₩18,334 | +2.08% | 15.6만 |
|---|
| 2026.05.15 | ₩17,920 | ₩18,361 | ₩17,906 | ₩18,134 | +1.19% | 12.1만 |
|---|
| 2026.05.14 | ₩18,054 | ₩18,495 | ₩17,846 | ₩18,094 | +0.22% | 14.7만 |
|---|
| 2026.05.13 | ₩18,227 | ₩18,622 | ₩17,880 | ₩17,893 | -1.83% | 18만 |
|---|
| 2026.05.12 | ₩19,123 | ₩19,230 | ₩17,920 | ₩18,401 | -3.78% | 29.6만 |
|---|
| 2026.05.11 | ₩17,987 | ₩19,311 | ₩17,652 | ₩19,217 | +6.84% | 22.1만 |
|---|
| 2026.05.08 | ₩18,816 | ₩18,863 | ₩17,519 | ₩18,040 | -4.12% | 60.5만 |
|---|
| 2026.05.07 | ₩21,062 | ₩21,999 | ₩18,161 | ₩18,642 | -11.49% | 87.4만 |
|---|
| 2026.05.06 | ₩23,376 | ₩23,577 | ₩22,734 | ₩23,095 | -1.20% | 23.8만 |
|---|
| 2026.05.05 | ₩21,945 | ₩23,630 | ₩21,744 | ₩23,068 | +5.12% | 24만 |
|---|
| 2026.05.04 | ₩21,758 | ₩22,574 | ₩21,397 | ₩21,611 | -0.68% | 15.1만 |
|---|
| 2026.05.01 | ₩21,771 | ₩22,447 | ₩21,397 | ₩21,932 | +0.74% | 14.8만 |
|---|
| 2026.04.30 | ₩21,905 | ₩21,972 | ₩21,062 | ₩21,664 | -1.10% | 11.3만 |
|---|
| 2026.04.29 | ₩22,079 | ₩22,872 | ₩21,410 | ₩21,771 | -1.39% | 9만 |
|---|
| 2026.04.28 | ₩21,972 | ₩22,493 | ₩21,905 | ₩22,413 | +2.01% | 13.3만 |
|---|
| 2026.04.27 | ₩22,199 | ₩23,019 | ₩21,785 | ₩21,851 | -1.57% | 11.4만 |
|---|
| 2026.04.24 | ₩21,985 | ₩22,667 | ₩21,450 | ₩22,520 | +2.43% | 10.5만 |
|---|
| 2026.04.23 | ₩22,467 | ₩22,507 | ₩21,551 | ₩21,878 | -2.62% | 9만 |
|---|
| 2026.04.22 | ₩22,346 | ₩22,547 | ₩21,878 | ₩22,453 | +0.48% | 10.4만 |
|---|
| 2026.04.21 | ₩23,697 | ₩23,710 | ₩22,159 | ₩22,172 | -6.43% | 13.7만 |
|---|
| 2026.04.20 | ₩23,403 | ₩23,831 | ₩22,640 | ₩23,175 | -0.97% | 13.7만 |
|---|
| 2026.04.17 | ₩22,427 | ₩23,470 | ₩22,219 | ₩23,403 | +4.35% | 16.1만 |
|---|
| 2026.04.16 | ₩22,587 | ₩22,854 | ₩21,958 | ₩21,958 | -2.78% | 10.7만 |
|---|
| 2026.04.15 | ₩21,678 | ₩22,600 | ₩21,450 | ₩22,453 | +3.58% | 18.6만 |
|---|
| 2026.04.14 | ₩21,718 | ₩21,985 | ₩21,103 | ₩21,638 | -0.37% | 21.2만 |
|---|
| 2026.04.13 | ₩19,658 | ₩20,608 | ₩19,578 | ₩20,594 | +4.76% | 13.5만 |
|---|
| 2026.04.10 | ₩20,915 | ₩21,036 | ₩19,886 | ₩19,886 | -4.92% | 11.1만 |
|---|
| 2026.04.09 | ₩20,855 | ₩21,143 | ₩20,447 | ₩20,808 | -0.22% | 9.5만 |
|---|
| 2026.04.08 | ₩20,140 | ₩21,223 | ₩19,899 | ₩21,169 | +5.11% | 31만 |
|---|
| 2026.04.07 | ₩18,950 | ₩19,217 | ₩18,722 | ₩19,150 | +1.06% | 16.8만 |
|---|
| 2026.04.06 | ₩19,150 | ₩19,458 | ₩19,070 | ₩19,123 | -0.14% | 14.9만 |
|---|
| 2026.04.02 | ₩18,923 | ₩19,391 | ₩18,321 | ₩19,070 | +0.78% | 19.6만 |
|---|
| 2026.04.01 | ₩19,859 | ₩20,133 | ₩19,123 | ₩19,164 | -3.50% | 41.2만 |
|---|
| 2026.03.31 | ₩19,297 | ₩19,712 | ₩18,822 | ₩19,618 | +1.66% | 18.7만 |
|---|
| 2026.03.30 | ₩18,535 | ₩18,983 | ₩18,321 | ₩18,762 | +1.23% | 33.6만 |
|---|
| 2026.03.27 | ₩18,736 | ₩18,856 | ₩17,793 | ₩18,361 | -2.00% | 23.8만 |
|---|
| 2026.03.26 | ₩19,377 | ₩19,645 | ₩18,107 | ₩18,722 | -3.38% | 36만 |
|---|
| 2026.03.25 | ₩20,327 | ₩20,327 | ₩19,257 | ₩19,444 | -4.34% | 37.5만 |
|---|
| 2026.03.24 | ₩19,792 | ₩20,039 | ₩18,990 | ₩19,805 | +0.07% | 20.4만 |
|---|
| 2026.03.23 | ₩19,993 | ₩20,661 | ₩19,899 | ₩20,033 | +0.20% | 28.4만 |
|---|
| 2026.03.20 | ₩20,768 | ₩21,049 | ₩19,658 | ₩19,672 | -5.28% | 90만 |
|---|
| 2026.03.19 | ₩20,273 | ₩21,042 | ₩20,033 | ₩20,755 | +2.37% | 13.9만 |
|---|
| 2026.03.18 | ₩21,062 | ₩21,798 | ₩20,193 | ₩20,273 | -3.75% | 15.3만 |
|---|
| 2026.03.17 | ₩21,103 | ₩21,490 | ₩20,755 | ₩21,250 | +0.70% | 24.9만 |
|---|
| 2026.03.16 | ₩21,263 | ₩21,644 | ₩20,742 | ₩20,982 | -1.32% | 14만 |
|---|
| 2026.03.13 | ₩20,501 | ₩21,022 | ₩20,327 | ₩20,929 | +2.09% | 13만 |
|---|
| 2026.03.12 | ₩20,166 | ₩20,601 | ₩20,086 | ₩20,260 | +0.46% | 15만 |
|---|
| 2026.03.11 | ₩21,169 | ₩21,169 | ₩20,380 | ₩20,675 | -2.34% | 10.1만 |
|---|
| 2026.03.10 | ₩20,541 | ₩20,822 | ₩19,959 | ₩20,434 | -0.52% | 12.7만 |
|---|
| 2026.03.09 | ₩20,327 | ₩20,935 | ₩19,484 | ₩20,327 | 0.00% | 20.4만 |
|---|
| 2026.03.06 | ₩21,129 | ₩21,129 | ₩20,314 | ₩20,661 | -2.22% | 12.9만 |
|---|
| 2026.03.05 | ₩20,795 | ₩21,588 | ₩20,688 | ₩21,397 | +2.89% | 14.2만 |
|---|
| 2026.03.04 | ₩20,969 | ₩21,564 | ₩20,220 | ₩20,862 | -0.51% | 11.9만 |
|---|
| 2026.03.03 | ₩21,156 | ₩21,417 | ₩19,859 | ₩20,742 | -1.96% | 21.9만 |
|---|
| 2026.03.02 | ₩22,279 | ₩22,707 | ₩21,330 | ₩21,531 | -3.36% | 18.7만 |
|---|
| 2026.02.27 | ₩21,945 | ₩22,540 | ₩21,069 | ₩22,413 | +2.13% | 27.5만 |
|---|
| 2026.02.26 | ₩22,400 | ₩22,734 | ₩20,929 | ₩22,253 | -0.66% | 48.4만 |
|---|
| 2026.02.25 | ₩20,715 | ₩22,233 | ₩20,006 | ₩21,303 | +2.84% | 27.1만 |
|---|
| 2026.02.24 | ₩20,728 | ₩21,383 | ₩19,632 | ₩20,407 | -1.55% | 25만 |
|---|
| 2026.02.23 | ₩20,728 | ₩21,922 | ₩20,461 | ₩20,755 | +0.13% | 35.5만 |
|---|
| 2026.02.20 | ₩21,317 | ₩22,166 | ₩20,915 | ₩21,276 | -0.19% | 21.5만 |
|---|
| 2026.02.19 | ₩21,424 | ₩22,186 | ₩19,725 | ₩21,771 | +1.62% | 24.4만 |
|---|
| 2026.02.18 | ₩20,581 | ₩21,958 | ₩20,461 | ₩21,664 | +5.26% | 15.1만 |
|---|
| 2026.02.17 | ₩20,728 | ₩21,317 | ₩19,866 | ₩20,394 | -1.61% | 19만 |
|---|
| 2026.02.13 | ₩19,872 | ₩21,016 | ₩19,725 | ₩20,594 | +3.63% | 24.3만 |
|---|
| 2026.02.12 | ₩20,889 | ₩20,889 | ₩18,889 | ₩19,886 | -4.80% | 23.5만 |
|---|
| 2026.02.11 | ₩22,333 | ₩22,333 | ₩20,447 | ₩21,143 | -5.33% | 16.9만 |
|---|
| 2026.02.10 | ₩22,480 | ₩22,868 | ₩21,450 | ₩21,718 | -3.39% | 9.9만 |
|---|
| 2026.02.09 | ₩23,443 | ₩23,617 | ₩22,239 | ₩22,400 | -4.45% | 7.1만 |
|---|
| 2026.02.06 | ₩23,175 | ₩24,473 | ₩23,162 | ₩23,550 | +1.62% | 12.5만 |
|---|
| 2026.02.05 | ₩23,550 | ₩24,312 | ₩23,323 | ₩23,403 | -0.62% | 14.2만 |
|---|
| 2026.02.04 | ₩24,646 | ₩25,208 | ₩23,296 | ₩23,911 | -2.98% | 21.6만 |
|---|
| 2026.02.03 | ₩28,204 | ₩28,204 | ₩23,405 | ₩24,727 | -12.33% | 27.7만 |
|---|
| 2026.02.02 | ₩27,147 | ₩28,297 | ₩26,893 | ₩28,123 | +3.60% | 9.1만 |
|---|
| 2026.01.30 | ₩28,016 | ₩28,423 | ₩27,080 | ₩27,174 | -3.01% | 5.5만 |
|---|
| 2026.01.29 | ₩27,535 | ₩28,284 | ₩27,535 | ₩28,083 | +1.99% | 4.9만 |
|---|
| 2026.01.28 | ₩27,669 | ₩28,070 | ₩27,268 | ₩27,535 | -0.48% | 4.3만 |
|---|
| 2026.01.27 | ₩28,939 | ₩28,985 | ₩27,575 | ₩27,629 | -4.53% | 6.9만 |
|---|
| 2026.01.26 | ₩28,772 | ₩28,953 | ₩27,876 | ₩28,511 | -0.91% | 3.5만 |
|---|
| 2026.01.23 | ₩28,391 | ₩28,912 | ₩27,797 | ₩28,418 | +0.09% | 7.4만 |
|---|
| 2026.01.22 | ₩29,307 | ₩29,307 | ₩28,083 | ₩28,658 | -2.21% | 6만 |
|---|
| 2026.01.21 | ₩29,153 | ₩29,247 | ₩28,083 | ₩28,605 | -1.88% | 16.6만 |
|---|
| 2026.01.20 | ₩30,330 | ₩30,611 | ₩28,752 | ₩29,167 | -3.84% | 9만 |
|---|
| 2026.01.16 | ₩29,655 | ₩30,437 | ₩28,324 | ₩30,089 | +1.47% | 6.7만 |
|---|
| 2026.01.15 | ₩29,273 | ₩30,811 | ₩28,779 | ₩29,608 | +1.14% | 7.2만 |
|---|
| 2026.01.14 | ₩28,484 | ₩29,019 | ₩28,085 | ₩28,953 | +1.64% | 4.2만 |
|---|
| 2026.01.13 | ₩30,129 | ₩30,437 | ₩28,953 | ₩28,979 | -3.82% | 7.1만 |
|---|
| 2026.01.12 | ₩29,688 | ₩30,470 | ₩29,688 | ₩30,196 | +1.71% | 9.4만 |
|---|
| 2026.01.09 | ₩29,367 | ₩31,690 | ₩29,189 | ₩30,143 | +2.64% | 18.1만 |
|---|
| 2026.01.08 | ₩29,875 | ₩30,624 | ₩28,525 | ₩29,554 | -1.07% | 7.6만 |
|---|
| 2026.01.07 | ₩29,421 | ₩30,404 | ₩29,026 | ₩29,755 | +1.14% | 11.2만 |
|---|
| 2026.01.06 | ₩30,129 | ₩30,985 | ₩28,859 | ₩29,514 | -2.04% | 17.6만 |
|---|
| 2026.01.05 | ₩30,103 | ₩32,470 | ₩29,470 | ₩30,504 | +1.33% | 46.5만 |
|---|
| 2026.01.02 | ₩32,750 | ₩32,750 | ₩29,675 | ₩30,437 | -7.06% | 42.4만 |
|---|
| 2025.12.31 | ₩32,229 | ₩32,898 | ₩31,262 | ₩32,430 | +0.62% | 24만 |
|---|
| 2025.12.30 | ₩31,547 | ₩32,577 | ₩30,490 | ₩31,948 | +1.27% | 38.9만 |
|---|
| 2025.12.29 | ₩29,715 | ₩31,641 | ₩29,715 | ₩31,186 | +4.95% | 16.5만 |
|---|
| 2025.12.26 | ₩31,025 | ₩31,694 | ₩28,632 | ₩30,169 | -2.76% | 20.2만 |
|---|
| 2025.12.24 | ₩31,012 | ₩31,761 | ₩30,892 | ₩31,052 | +0.13% | 5.4만 |
|---|
| 2025.12.23 | ₩30,758 | ₩31,226 | ₩29,621 | ₩31,012 | +0.83% | 37.7만 |
|---|
| 2025.12.22 | ₩28,003 | ₩31,427 | ₩28,003 | ₩29,461 | +5.21% | 26.8만 |
|---|
| 2025.12.19 | ₩26,572 | ₩27,709 | ₩26,184 | ₩27,709 | +4.28% | 9.2만 |
|---|
| 2025.12.18 | ₩25,288 | ₩26,579 | ₩23,938 | ₩26,184 | +3.54% | 17.3만 |
|---|
| 2025.12.17 | ₩25,382 | ₩25,656 | ₩24,112 | ₩24,633 | -2.95% | 15.4만 |
|---|
| 2025.12.16 | ₩26,265 | ₩26,265 | ₩24,740 | ₩25,636 | -2.39% | 8만 |
|---|
| 2025.12.15 | ₩26,920 | ₩26,920 | ₩25,542 | ₩25,957 | -3.58% | 13만 |
|---|
| 2025.12.12 | ₩26,666 | ₩27,950 | ₩26,077 | ₩26,412 | -0.95% | 20.8만 |
|---|
| 2025.12.11 | ₩24,446 | ₩26,710 | ₩23,356 | ₩26,666 | +9.08% | 37.1만 |
|---|
| 2025.12.10 | ₩22,814 | ₩24,593 | ₩22,614 | ₩24,085 | +5.57% | 24만 |
|---|
| 2025.12.09 | ₩22,948 | ₩23,470 | ₩22,373 | ₩23,336 | +1.69% | 20.2만 |
|---|
| 2025.12.08 | ₩24,406 | ₩24,499 | ₩22,734 | ₩22,841 | -6.41% | 27.6만 |
|---|
| 2025.12.05 | ₩23,804 | ₩24,379 | ₩23,002 | ₩24,379 | +2.42% | 17.3만 |
|---|
| 2025.12.04 | ₩24,071 | ₩25,088 | ₩22,781 | ₩23,684 | -1.61% | 20.2만 |
|---|
| 2025.12.03 | ₩25,663 | ₩25,837 | ₩23,750 | ₩24,259 | -5.47% | 16.6만 |
|---|
| 2025.12.02 | ₩25,221 | ₩25,890 | ₩24,419 | ₩25,315 | +0.37% | 9.4만 |
|---|
| 2025.12.01 | ₩25,409 | ₩25,829 | ₩23,670 | ₩25,168 | -0.95% | 25.2만 |
|---|
| 2025.11.28 | ₩23,416 | ₩25,730 | ₩23,002 | ₩25,208 | +7.65% | 27.3만 |
|---|
| 2025.11.26 | ₩23,603 | ₩24,038 | ₩22,132 | ₩23,376 | -0.96% | 21.3만 |
|---|
| 2025.11.25 | ₩23,603 | ₩23,951 | ₩22,734 | ₩22,961 | -2.72% | 13.1만 |
|---|
| 2025.11.24 | ₩19,859 | ₩24,700 | ₩19,859 | ₩22,935 | +15.49% | 39.8만 |
|---|
| 2025.11.21 | ₩18,040 | ₩19,658 | ₩17,271 | ₩19,658 | +8.97% | 27.4만 |
|---|
| 2025.11.20 | ₩19,364 | ₩20,699 | ₩17,960 | ₩18,441 | -4.77% | 28.5만 |
|---|
| 2025.11.19 | ₩20,728 | ₩20,728 | ₩18,308 | ₩19,511 | -5.87% | 30.9만 |
|---|
| 2025.11.18 | ₩21,490 | ₩22,453 | ₩20,060 | ₩20,728 | -3.55% | 22.3만 |
|---|
| 2025.11.17 | ₩24,312 | ₩24,312 | ₩20,394 | ₩21,651 | -10.95% | 38.2만 |
|---|
| 2025.11.14 | ₩23,443 | ₩24,098 | ₩22,801 | ₩23,951 | +2.17% | 19.3만 |
|---|
| 2025.11.13 | ₩25,395 | ₩25,409 | ₩23,416 | ₩23,804 | -6.27% | 17.9만 |
|---|
| 2025.11.12 | ₩25,409 | ₩25,933 | ₩25,008 | ₩25,275 | -0.53% | 6.7만 |
|---|
| 2025.11.11 | ₩25,797 | ₩26,171 | ₩24,071 | ₩25,409 | -1.50% | 38.2만 |
|---|
| 2025.11.10 | ₩26,693 | ₩26,746 | ₩24,747 | ₩25,904 | -2.96% | 28.1만 |
|---|
| 2025.11.07 | ₩25,275 | ₩26,184 | ₩22,875 | ₩25,917 | +2.54% | 66만 |
|---|
| 2025.11.06 | ₩28,003 | ₩28,123 | ₩25,476 | ₩25,476 | -9.03% | 141.1만 |
|---|
| 2025.11.05 | ₩28,083 | ₩29,086 | ₩28,070 | ₩28,097 | +0.05% | 349.7만 |
|---|