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 | ₩21,081 | ₩21,563 | ₩20,881 | ₩21,375 | +1.40% | 22.3만 |
| 2026.10.08 | ₩20,238 | ₩21,268 | ₩20,105 | ₩21,255 | +5.02% | 27.1만 |
| 2026.10.07 | ₩19,851 | ₩20,466 | ₩19,663 | ₩20,359 | +2.56% | 26.5만 |
| 2026.10.06 | ₩21,068 | ₩21,068 | ₩19,342 | ₩20,118 | -4.51% | 41.3만 |
| 2026.10.05 | ₩19,543 | ₩20,653 | ₩19,035 | ₩20,586 | +5.34% | 97.1만 |
| 2026.10.02 | ₩19,503 | ₩19,503 | ₩18,219 | ₩19,262 | -1.23% | 94.8만 |
| 2026.10.01 | ₩19,530 | ₩19,637 | ₩19,249 | ₩19,316 | -1.10% | 106.4만 |
| 2026.09.30 | ₩19,851 | ₩19,851 | ₩19,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,356 |
| -2.49% |
| 21.2만 |
| 2026.09.29 | ₩19,971 | ₩20,426 | ₩19,091 | ₩19,463 | -2.55% | 17.9만 |
|---|
| 2026.09.28 | ₩20,372 | ₩20,372 | ₩19,650 | ₩20,185 | -0.92% | 20.9만 |
|---|
| 2026.09.25 | ₩20,787 | ₩21,079 | ₩20,319 | ₩20,346 | -2.12% | 15.1만 |
|---|
| 2026.09.24 | ₩20,573 | ₩21,182 | ₩20,426 | ₩20,934 | +1.76% | 28만 |
|---|
| 2026.09.23 | ₩21,884 | ₩22,178 | ₩20,386 | ₩20,479 | -6.42% | 32.5만 |
|---|
| 2026.09.22 | ₩22,245 | ₩22,686 | ₩21,135 | ₩22,111 | -0.60% | 43.9만 |
|---|
| 2026.09.21 | ₩22,151 | ₩22,646 | ₩21,804 | ₩22,405 | +1.15% | 30.6만 |
|---|
| 2026.09.18 | ₩22,125 | ₩22,874 | ₩21,870 | ₩22,151 | +0.12% | 172.5만 |
|---|
| 2026.09.17 | ₩21,964 | ₩22,365 | ₩21,690 | ₩22,191 | +1.04% | 35.1만 |
|---|
| 2026.09.16 | ₩22,151 | ₩22,740 | ₩21,456 | ₩21,964 | -0.85% | 34.5만 |
|---|
| 2026.09.15 | ₩21,563 | ₩22,673 | ₩21,563 | ₩22,272 | +3.29% | 30.5만 |
|---|
| 2026.09.14 | ₩21,723 | ₩22,365 | ₩21,723 | ₩21,870 | +0.68% | 20.7만 |
|---|
| 2026.09.11 | ₩21,322 | ₩21,830 | ₩21,135 | ₩21,429 | +0.50% | 19.3만 |
|---|
| 2026.09.10 | ₩21,268 | ₩21,670 | ₩20,947 | ₩21,108 | -0.75% | 21.8만 |
|---|
| 2026.09.09 | ₩21,375 | ₩21,563 | ₩20,733 | ₩21,402 | +0.13% | 30.9만 |
|---|
| 2026.09.08 | ₩22,071 | ₩22,205 | ₩21,482 | ₩21,576 | -2.24% | 32.8만 |
|---|
| 2026.09.04 | ₩22,258 | ₩22,258 | ₩21,202 | ₩22,138 | -0.54% | 19.8만 |
|---|
| 2026.09.03 | ₩22,379 | ₩22,887 | ₩22,285 | ₩22,419 | +0.18% | 19.1만 |
|---|
| 2026.09.02 | ₩22,298 | ₩22,646 | ₩21,964 | ₩22,044 | -1.14% | 17.9만 |
|---|
| 2026.09.01 | ₩22,178 | ₩22,506 | ₩21,790 | ₩22,138 | -0.18% | 15.7만 |
|---|
| 2026.08.31 | ₩22,392 | ₩22,767 | ₩22,178 | ₩22,446 | +0.24% | 17.8만 |
|---|
| 2026.08.28 | ₩21,977 | ₩22,934 | ₩21,951 | ₩22,593 | +2.80% | 16.5만 |
|---|
| 2026.08.27 | ₩22,071 | ₩22,887 | ₩21,964 | ₩22,138 | +0.30% | 19.2만 |
|---|
| 2026.08.26 | ₩22,686 | ₩23,148 | ₩22,125 | ₩22,285 | -1.77% | 27.3만 |
|---|
| 2026.08.25 | ₩23,422 | ₩23,496 | ₩22,740 | ₩22,914 | -2.17% | 23.7만 |
|---|
| 2026.08.24 | ₩22,606 | ₩23,743 | ₩22,606 | ₩23,355 | +3.31% | 14.3만 |
|---|
| 2026.08.21 | ₩21,737 | ₩22,780 | ₩21,349 | ₩22,566 | +3.82% | 17.8만 |
|---|
| 2026.08.20 | ₩21,375 | ₩21,643 | ₩20,934 | ₩21,643 | +1.25% | 17만 |
|---|
| 2026.08.19 | ₩21,402 | ₩21,763 | ₩20,875 | ₩21,496 | +0.44% | 11.7만 |
|---|
| 2026.08.18 | ₩20,840 | ₩21,991 | ₩20,560 | ₩21,590 | +3.59% | 27.4만 |
|---|
| 2026.08.17 | ₩20,332 | ₩21,001 | ₩20,292 | ₩20,720 | +1.91% | 21만 |
|---|
| 2026.08.14 | ₩21,054 | ₩21,175 | ₩20,118 | ₩20,292 | -3.62% | 12.7만 |
|---|
| 2026.08.13 | ₩20,707 | ₩21,325 | ₩20,225 | ₩20,961 | +1.23% | 26만 |
|---|
| 2026.08.12 | ₩21,804 | ₩22,071 | ₩20,265 | ₩20,533 | -5.83% | 39.3만 |
|---|
| 2026.08.11 | ₩21,683 | ₩21,991 | ₩20,961 | ₩21,937 | +1.17% | 39.2만 |
|---|
| 2026.08.10 | ₩20,680 | ₩21,763 | ₩20,479 | ₩21,242 | +2.72% | 15.1만 |
|---|
| 2026.08.07 | ₩22,887 | ₩23,161 | ₩20,359 | ₩20,733 | -9.41% | 20만 |
|---|
| 2026.08.06 | ₩21,897 | ₩21,951 | ₩21,028 | ₩21,790 | -0.49% | 11.3만 |
|---|
| 2026.08.05 | ₩21,897 | ₩22,499 | ₩21,436 | ₩21,536 | -1.65% | 8.7만 |
|---|
| 2026.08.04 | ₩21,161 | ₩21,830 | ₩20,941 | ₩21,830 | +3.16% | 10.7만 |
|---|
| 2026.08.03 | ₩21,242 | ₩21,717 | ₩20,238 | ₩21,375 | +0.63% | 10.7만 |
|---|
| 2026.07.31 | ₩20,894 | ₩21,549 | ₩20,693 | ₩20,760 | -0.64% | 9.7만 |
|---|
| 2026.07.30 | ₩21,777 | ₩22,436 | ₩21,001 | ₩21,121 | -3.01% | 9.9만 |
|---|
| 2026.07.29 | ₩21,830 | ₩22,793 | ₩21,688 | ₩22,004 | +0.80% | 12만 |
|---|
| 2026.07.28 | ₩21,402 | ₩22,459 | ₩21,402 | ₩21,991 | +2.75% | 12.1만 |
|---|
| 2026.07.27 | ₩20,800 | ₩21,737 | ₩20,707 | ₩21,268 | +2.25% | 8.6만 |
|---|
| 2026.07.24 | ₩20,038 | ₩20,874 | ₩19,917 | ₩20,479 | +2.20% | 11.2만 |
|---|
| 2026.07.23 | ₩21,014 | ₩21,014 | ₩19,744 | ₩19,931 | -5.16% | 15.3만 |
|---|
| 2026.07.22 | ₩21,068 | ₩21,429 | ₩20,586 | ₩21,242 | +0.83% | 17.7만 |
|---|
| 2026.07.21 | ₩21,482 | ₩21,737 | ₩20,854 | ₩21,148 | -1.56% | 16.4만 |
|---|
| 2026.07.20 | ₩21,549 | ₩22,084 | ₩21,349 | ₩21,804 | +1.18% | 14.1만 |
|---|
| 2026.07.17 | ₩21,977 | ₩22,619 | ₩21,349 | ₩21,536 | -2.01% | 12.6만 |
|---|
| 2026.07.16 | ₩22,064 | ₩22,379 | ₩21,469 | ₩22,365 | +1.36% | 12.7만 |
|---|
| 2026.07.15 | ₩21,670 | ₩22,352 | ₩21,215 | ₩21,750 | +0.37% | 13.4만 |
|---|
| 2026.07.14 | ₩22,860 | ₩23,235 | ₩21,750 | ₩21,777 | -4.74% | 8.6만 |
|---|
| 2026.07.13 | ₩22,820 | ₩23,449 | ₩22,767 | ₩23,208 | +1.70% | 15.3만 |
|---|
| 2026.07.10 | ₩22,994 | ₩23,443 | ₩22,225 | ₩22,793 | -0.87% | 19.1만 |
|---|
| 2026.07.09 | ₩23,128 | ₩23,258 | ₩22,459 | ₩22,619 | -2.20% | 28.2만 |
|---|
| 2026.07.08 | ₩24,639 | ₩24,639 | ₩23,248 | ₩23,409 | -4.99% | 27.5만 |
|---|
| 2026.07.07 | ₩25,148 | ₩25,709 | ₩24,639 | ₩24,679 | -1.86% | 18.3만 |
|---|
| 2026.07.06 | ₩25,014 | ₩25,462 | ₩24,091 | ₩25,041 | +0.11% | 19.2만 |
|---|
| 2026.07.02 | ₩23,957 | ₩25,241 | ₩23,850 | ₩25,000 | +4.36% | 25.1만 |
|---|
| 2026.07.01 | ₩22,633 | ₩24,519 | ₩22,419 | ₩24,064 | +6.32% | 29.8만 |
|---|
| 2026.06.30 | ₩22,740 | ₩22,827 | ₩22,098 | ₩22,566 | -0.76% | 26.9만 |
|---|
| 2026.06.29 | ₩21,630 | ₩22,927 | ₩21,590 | ₩22,793 | +5.38% | 31.1만 |
|---|
| 2026.06.26 | ₩19,543 | ₩21,382 | ₩19,543 | ₩21,309 | +9.03% | 55.9만 |
|---|
| 2026.06.25 | ₩19,797 | ₩20,145 | ₩19,322 | ₩19,677 | -0.61% | 28.2만 |
|---|
| 2026.06.24 | ₩18,192 | ₩19,369 | ₩17,944 | ₩19,302 | +6.10% | 28.2만 |
|---|
| 2026.06.23 | ₩17,804 | ₩18,393 | ₩17,804 | ₩18,205 | +2.25% | 13.3만 |
|---|
| 2026.06.22 | ₩17,523 | ₩18,500 | ₩17,523 | ₩17,965 | +2.52% | 19.2만 |
|---|
| 2026.06.18 | ₩17,737 | ₩17,831 | ₩17,269 | ₩17,750 | +0.08% | 14.9만 |
|---|
| 2026.06.17 | ₩17,791 | ₩18,326 | ₩17,416 | ₩17,577 | -1.20% | 14.4만 |
|---|
| 2026.06.16 | ₩17,777 | ₩18,112 | ₩17,630 | ₩17,630 | -0.83% | 18.6만 |
|---|
| 2026.06.15 | ₩17,510 | ₩17,965 | ₩17,496 | ₩17,777 | +1.53% | 19.9만 |
|---|
| 2026.06.12 | ₩18,098 | ₩18,138 | ₩17,523 | ₩17,523 | -3.18% | 18.5만 |
|---|
| 2026.06.11 | ₩17,857 | ₩18,275 | ₩17,470 | ₩17,871 | +0.07% | 18.7만 |
|---|
| 2026.06.10 | ₩17,416 | ₩18,179 | ₩17,416 | ₩17,871 | +2.61% | 19.4만 |
|---|
| 2026.06.09 | ₩17,470 | ₩17,978 | ₩16,888 | ₩17,523 | +0.31% | 25.2만 |
|---|
| 2026.06.08 | ₩17,724 | ₩17,764 | ₩17,195 | ₩17,536 | -1.06% | 15.6만 |
|---|
| 2026.06.05 | ₩16,868 | ₩17,844 | ₩16,868 | ₩17,684 | +4.84% | 28.4만 |
|---|
| 2026.06.04 | ₩17,724 | ₩17,777 | ₩16,533 | ₩16,787 | -5.28% | 44만 |
|---|
| 2026.06.03 | ₩18,928 | ₩19,168 | ₩17,322 | ₩17,510 | -7.49% | 23.7만 |
|---|
| 2026.06.02 | ₩19,168 | ₩19,476 | ₩18,640 | ₩19,249 | +0.42% | 24.8만 |
|---|
| 2026.06.01 | ₩18,205 | ₩19,583 | ₩18,205 | ₩19,530 | +7.27% | 21.6만 |
|---|
| 2026.05.29 | ₩18,272 | ₩18,981 | ₩18,219 | ₩18,526 | +1.39% | 29.2만 |
|---|
| 2026.05.28 | ₩18,232 | ₩18,821 | ₩18,058 | ₩18,245 | +0.07% | 22.2만 |
|---|
| 2026.05.27 | ₩18,125 | ₩18,494 | ₩17,777 | ₩18,379 | +1.40% | 23.5만 |
|---|
| 2026.05.26 | ₩18,045 | ₩18,914 | ₩17,617 | ₩18,018 | -0.15% | 35.4만 |
|---|
| 2026.05.22 | ₩17,189 | ₩17,717 | ₩17,189 | ₩17,349 | +0.93% | 18.9만 |
|---|
| 2026.05.21 | ₩17,042 | ₩17,617 | ₩16,721 | ₩17,296 | +1.49% | 23.7만 |
|---|
| 2026.05.20 | ₩18,326 | ₩18,406 | ₩17,175 | ₩17,175 | -6.28% | 28만 |
|---|
| 2026.05.19 | ₩18,245 | ₩18,513 | ₩17,791 | ₩18,312 | +0.37% | 23.9만 |
|---|
| 2026.05.18 | ₩17,965 | ₩18,807 | ₩17,965 | ₩18,339 | +2.08% | 15.6만 |
|---|
| 2026.05.15 | ₩17,924 | ₩18,366 | ₩17,911 | ₩18,138 | +1.19% | 12.1만 |
|---|
| 2026.05.14 | ₩18,058 | ₩18,500 | ₩17,851 | ₩18,098 | +0.22% | 14.7만 |
|---|
| 2026.05.13 | ₩18,232 | ₩18,627 | ₩17,884 | ₩17,898 | -1.83% | 18만 |
|---|
| 2026.05.12 | ₩19,128 | ₩19,235 | ₩17,924 | ₩18,406 | -3.78% | 29.6만 |
|---|
| 2026.05.11 | ₩17,991 | ₩19,316 | ₩17,657 | ₩19,222 | +6.84% | 22.1만 |
|---|
| 2026.05.08 | ₩18,821 | ₩18,867 | ₩17,523 | ₩18,045 | -4.12% | 60.5만 |
|---|
| 2026.05.07 | ₩21,068 | ₩22,004 | ₩18,165 | ₩18,647 | -11.49% | 87.4만 |
|---|
| 2026.05.06 | ₩23,382 | ₩23,583 | ₩22,740 | ₩23,101 | -1.20% | 23.8만 |
|---|
| 2026.05.05 | ₩21,951 | ₩23,636 | ₩21,750 | ₩23,074 | +5.12% | 24만 |
|---|
| 2026.05.04 | ₩21,763 | ₩22,579 | ₩21,402 | ₩21,616 | -0.68% | 15.1만 |
|---|
| 2026.05.01 | ₩21,777 | ₩22,452 | ₩21,402 | ₩21,937 | +0.74% | 14.8만 |
|---|
| 2026.04.30 | ₩21,911 | ₩21,977 | ₩21,068 | ₩21,670 | -1.10% | 11.3만 |
|---|
| 2026.04.29 | ₩22,084 | ₩22,878 | ₩21,416 | ₩21,777 | -1.39% | 9만 |
|---|
| 2026.04.28 | ₩21,977 | ₩22,499 | ₩21,911 | ₩22,419 | +2.01% | 13.3만 |
|---|
| 2026.04.27 | ₩22,205 | ₩23,025 | ₩21,790 | ₩21,857 | -1.57% | 11.4만 |
|---|
| 2026.04.24 | ₩21,991 | ₩22,673 | ₩21,456 | ₩22,526 | +2.43% | 10.5만 |
|---|
| 2026.04.23 | ₩22,472 | ₩22,512 | ₩21,556 | ₩21,884 | -2.62% | 9만 |
|---|
| 2026.04.22 | ₩22,352 | ₩22,553 | ₩21,884 | ₩22,459 | +0.48% | 10.4만 |
|---|
| 2026.04.21 | ₩23,703 | ₩23,716 | ₩22,165 | ₩22,178 | -6.43% | 13.7만 |
|---|
| 2026.04.20 | ₩23,409 | ₩23,837 | ₩22,646 | ₩23,181 | -0.97% | 13.7만 |
|---|
| 2026.04.17 | ₩22,432 | ₩23,476 | ₩22,225 | ₩23,409 | +4.35% | 16.1만 |
|---|
| 2026.04.16 | ₩22,593 | ₩22,860 | ₩21,964 | ₩21,964 | -2.78% | 10.7만 |
|---|
| 2026.04.15 | ₩21,683 | ₩22,606 | ₩21,456 | ₩22,459 | +3.58% | 18.6만 |
|---|
| 2026.04.14 | ₩21,723 | ₩21,991 | ₩21,108 | ₩21,643 | -0.37% | 21.2만 |
|---|
| 2026.04.13 | ₩19,663 | ₩20,613 | ₩19,583 | ₩20,600 | +4.76% | 13.5만 |
|---|
| 2026.04.10 | ₩20,921 | ₩21,041 | ₩19,891 | ₩19,891 | -4.92% | 11.1만 |
|---|
| 2026.04.09 | ₩20,860 | ₩21,148 | ₩20,453 | ₩20,814 | -0.22% | 9.5만 |
|---|
| 2026.04.08 | ₩20,145 | ₩21,228 | ₩19,904 | ₩21,175 | +5.11% | 31만 |
|---|
| 2026.04.07 | ₩18,954 | ₩19,222 | ₩18,727 | ₩19,155 | +1.06% | 16.8만 |
|---|
| 2026.04.06 | ₩19,155 | ₩19,463 | ₩19,075 | ₩19,128 | -0.14% | 14.9만 |
|---|
| 2026.04.02 | ₩18,928 | ₩19,396 | ₩18,326 | ₩19,075 | +0.78% | 19.6만 |
|---|
| 2026.04.01 | ₩19,864 | ₩20,138 | ₩19,128 | ₩19,168 | -3.50% | 41.2만 |
|---|
| 2026.03.31 | ₩19,302 | ₩19,717 | ₩18,827 | ₩19,623 | +1.66% | 18.7만 |
|---|
| 2026.03.30 | ₩18,540 | ₩18,988 | ₩18,326 | ₩18,767 | +1.23% | 33.6만 |
|---|
| 2026.03.27 | ₩18,740 | ₩18,861 | ₩17,797 | ₩18,366 | -2.00% | 23.8만 |
|---|
| 2026.03.26 | ₩19,382 | ₩19,650 | ₩18,112 | ₩18,727 | -3.38% | 36만 |
|---|
| 2026.03.25 | ₩20,332 | ₩20,332 | ₩19,262 | ₩19,449 | -4.34% | 37.5만 |
|---|
| 2026.03.24 | ₩19,797 | ₩20,045 | ₩18,994 | ₩19,810 | +0.07% | 20.4만 |
|---|
| 2026.03.23 | ₩19,998 | ₩20,667 | ₩19,904 | ₩20,038 | +0.20% | 28.4만 |
|---|
| 2026.03.20 | ₩20,774 | ₩21,054 | ₩19,663 | ₩19,677 | -5.28% | 90만 |
|---|
| 2026.03.19 | ₩20,279 | ₩21,048 | ₩20,038 | ₩20,760 | +2.37% | 13.9만 |
|---|
| 2026.03.18 | ₩21,068 | ₩21,804 | ₩20,198 | ₩20,279 | -3.75% | 15.3만 |
|---|
| 2026.03.17 | ₩21,108 | ₩21,496 | ₩20,760 | ₩21,255 | +0.70% | 24.9만 |
|---|
| 2026.03.16 | ₩21,268 | ₩21,650 | ₩20,747 | ₩20,988 | -1.32% | 14만 |
|---|
| 2026.03.13 | ₩20,506 | ₩21,028 | ₩20,332 | ₩20,934 | +2.09% | 13만 |
|---|
| 2026.03.12 | ₩20,172 | ₩20,606 | ₩20,091 | ₩20,265 | +0.46% | 15만 |
|---|
| 2026.03.11 | ₩21,175 | ₩21,175 | ₩20,386 | ₩20,680 | -2.34% | 10.1만 |
|---|
| 2026.03.10 | ₩20,546 | ₩20,827 | ₩19,964 | ₩20,439 | -0.52% | 12.7만 |
|---|
| 2026.03.09 | ₩20,332 | ₩20,941 | ₩19,489 | ₩20,332 | 0.00% | 20.4만 |
|---|
| 2026.03.06 | ₩21,135 | ₩21,135 | ₩20,319 | ₩20,667 | -2.22% | 12.9만 |
|---|
| 2026.03.05 | ₩20,800 | ₩21,594 | ₩20,693 | ₩21,402 | +2.89% | 14.2만 |
|---|
| 2026.03.04 | ₩20,974 | ₩21,569 | ₩20,225 | ₩20,867 | -0.51% | 11.9만 |
|---|
| 2026.03.03 | ₩21,161 | ₩21,422 | ₩19,864 | ₩20,747 | -1.96% | 21.9만 |
|---|
| 2026.03.02 | ₩22,285 | ₩22,713 | ₩21,335 | ₩21,536 | -3.36% | 18.7만 |
|---|
| 2026.02.27 | ₩21,951 | ₩22,546 | ₩21,075 | ₩22,419 | +2.13% | 27.5만 |
|---|
| 2026.02.26 | ₩22,405 | ₩22,740 | ₩20,934 | ₩22,258 | -0.66% | 48.4만 |
|---|
| 2026.02.25 | ₩20,720 | ₩22,238 | ₩20,011 | ₩21,309 | +2.84% | 27.1만 |
|---|
| 2026.02.24 | ₩20,733 | ₩21,389 | ₩19,637 | ₩20,412 | -1.55% | 25만 |
|---|
| 2026.02.23 | ₩20,733 | ₩21,928 | ₩20,466 | ₩20,760 | +0.13% | 35.5만 |
|---|
| 2026.02.20 | ₩21,322 | ₩22,171 | ₩20,921 | ₩21,282 | -0.19% | 21.5만 |
|---|
| 2026.02.19 | ₩21,429 | ₩22,191 | ₩19,730 | ₩21,777 | +1.62% | 24.4만 |
|---|
| 2026.02.18 | ₩20,586 | ₩21,964 | ₩20,466 | ₩21,670 | +5.26% | 15.1만 |
|---|
| 2026.02.17 | ₩20,733 | ₩21,322 | ₩19,871 | ₩20,399 | -1.61% | 19만 |
|---|
| 2026.02.13 | ₩19,877 | ₩21,021 | ₩19,730 | ₩20,600 | +3.63% | 24.3만 |
|---|
| 2026.02.12 | ₩20,894 | ₩20,894 | ₩18,894 | ₩19,891 | -4.80% | 23.5만 |
|---|
| 2026.02.11 | ₩22,339 | ₩22,339 | ₩20,453 | ₩21,148 | -5.33% | 16.9만 |
|---|
| 2026.02.10 | ₩22,486 | ₩22,874 | ₩21,456 | ₩21,723 | -3.39% | 9.9만 |
|---|
| 2026.02.09 | ₩23,449 | ₩23,623 | ₩22,245 | ₩22,405 | -4.45% | 7.1만 |
|---|
| 2026.02.06 | ₩23,181 | ₩24,479 | ₩23,168 | ₩23,556 | +1.62% | 12.5만 |
|---|
| 2026.02.05 | ₩23,556 | ₩24,318 | ₩23,328 | ₩23,409 | -0.62% | 14.2만 |
|---|
| 2026.02.04 | ₩24,653 | ₩25,215 | ₩23,302 | ₩23,917 | -2.98% | 21.6만 |
|---|
| 2026.02.03 | ₩28,211 | ₩28,211 | ₩23,411 | ₩24,733 | -12.33% | 27.7만 |
|---|
| 2026.02.02 | ₩27,154 | ₩28,304 | ₩26,900 | ₩28,131 | +3.60% | 9.1만 |
|---|
| 2026.01.30 | ₩28,024 | ₩28,430 | ₩27,087 | ₩27,181 | -3.01% | 5.5만 |
|---|
| 2026.01.29 | ₩27,542 | ₩28,291 | ₩27,542 | ₩28,090 | +1.99% | 4.9만 |
|---|
| 2026.01.28 | ₩27,676 | ₩28,077 | ₩27,274 | ₩27,542 | -0.48% | 4.3만 |
|---|
| 2026.01.27 | ₩28,947 | ₩28,992 | ₩27,582 | ₩27,636 | -4.53% | 6.9만 |
|---|
| 2026.01.26 | ₩28,779 | ₩28,960 | ₩27,883 | ₩28,518 | -0.91% | 3.5만 |
|---|
| 2026.01.23 | ₩28,398 | ₩28,920 | ₩27,804 | ₩28,425 | +0.09% | 7.4만 |
|---|
| 2026.01.22 | ₩29,314 | ₩29,314 | ₩28,090 | ₩28,666 | -2.21% | 6만 |
|---|
| 2026.01.21 | ₩29,161 | ₩29,254 | ₩28,090 | ₩28,612 | -1.88% | 16.6만 |
|---|
| 2026.01.20 | ₩30,338 | ₩30,619 | ₩28,759 | ₩29,174 | -3.84% | 9만 |
|---|
| 2026.01.16 | ₩29,662 | ₩30,445 | ₩28,331 | ₩30,097 | +1.47% | 6.7만 |
|---|
| 2026.01.15 | ₩29,281 | ₩30,819 | ₩28,786 | ₩29,615 | +1.14% | 7.2만 |
|---|
| 2026.01.14 | ₩28,492 | ₩29,027 | ₩28,092 | ₩28,960 | +1.64% | 4.2만 |
|---|
| 2026.01.13 | ₩30,137 | ₩30,445 | ₩28,960 | ₩28,987 | -3.82% | 7.1만 |
|---|
| 2026.01.12 | ₩29,696 | ₩30,478 | ₩29,696 | ₩30,204 | +1.71% | 9.4만 |
|---|
| 2026.01.09 | ₩29,375 | ₩31,698 | ₩29,197 | ₩30,150 | +2.64% | 18.1만 |
|---|
| 2026.01.08 | ₩29,883 | ₩30,632 | ₩28,532 | ₩29,562 | -1.07% | 7.6만 |
|---|
| 2026.01.07 | ₩29,428 | ₩30,411 | ₩29,033 | ₩29,762 | +1.14% | 11.2만 |
|---|
| 2026.01.06 | ₩30,137 | ₩30,993 | ₩28,866 | ₩29,522 | -2.04% | 17.6만 |
|---|
| 2026.01.05 | ₩30,110 | ₩32,478 | ₩29,478 | ₩30,512 | +1.33% | 46.5만 |
|---|
| 2026.01.02 | ₩32,759 | ₩32,759 | ₩29,682 | ₩30,445 | -7.06% | 42.4만 |
|---|
| 2025.12.31 | ₩32,237 | ₩32,906 | ₩31,270 | ₩32,438 | +0.62% | 24만 |
|---|
| 2025.12.30 | ₩31,555 | ₩32,585 | ₩30,498 | ₩31,956 | +1.27% | 38.9만 |
|---|
| 2025.12.29 | ₩29,722 | ₩31,649 | ₩29,722 | ₩31,194 | +4.95% | 16.5만 |
|---|
| 2025.12.26 | ₩31,033 | ₩31,702 | ₩28,639 | ₩30,177 | -2.76% | 20.2만 |
|---|
| 2025.12.24 | ₩31,020 | ₩31,769 | ₩30,899 | ₩31,060 | +0.13% | 5.4만 |
|---|
| 2025.12.23 | ₩30,766 | ₩31,234 | ₩29,629 | ₩31,020 | +0.83% | 37.7만 |
|---|
| 2025.12.22 | ₩28,010 | ₩31,435 | ₩28,010 | ₩29,468 | +5.21% | 26.8만 |
|---|
| 2025.12.19 | ₩26,579 | ₩27,716 | ₩26,191 | ₩27,716 | +4.28% | 9.2만 |
|---|
| 2025.12.18 | ₩25,295 | ₩26,586 | ₩23,944 | ₩26,191 | +3.54% | 17.3만 |
|---|
| 2025.12.17 | ₩25,388 | ₩25,663 | ₩24,118 | ₩24,639 | -2.95% | 15.4만 |
|---|
| 2025.12.16 | ₩26,271 | ₩26,271 | ₩24,746 | ₩25,643 | -2.39% | 8만 |
|---|
| 2025.12.15 | ₩26,927 | ₩26,927 | ₩25,549 | ₩25,964 | -3.58% | 13만 |
|---|
| 2025.12.12 | ₩26,673 | ₩27,957 | ₩26,084 | ₩26,418 | -0.95% | 20.8만 |
|---|
| 2025.12.11 | ₩24,452 | ₩26,717 | ₩23,362 | ₩26,673 | +9.08% | 37.1만 |
|---|
| 2025.12.10 | ₩22,820 | ₩24,599 | ₩22,619 | ₩24,091 | +5.57% | 24만 |
|---|
| 2025.12.09 | ₩22,954 | ₩23,476 | ₩22,379 | ₩23,342 | +1.69% | 20.2만 |
|---|
| 2025.12.08 | ₩24,412 | ₩24,506 | ₩22,740 | ₩22,847 | -6.41% | 27.6만 |
|---|
| 2025.12.05 | ₩23,810 | ₩24,385 | ₩23,007 | ₩24,385 | +2.42% | 17.3만 |
|---|
| 2025.12.04 | ₩24,078 | ₩25,094 | ₩22,787 | ₩23,690 | -1.61% | 20.2만 |
|---|
| 2025.12.03 | ₩25,669 | ₩25,843 | ₩23,756 | ₩24,265 | -5.47% | 16.6만 |
|---|
| 2025.12.02 | ₩25,228 | ₩25,897 | ₩24,425 | ₩25,322 | +0.37% | 9.4만 |
|---|
| 2025.12.01 | ₩25,415 | ₩25,835 | ₩23,676 | ₩25,174 | -0.95% | 25.2만 |
|---|
| 2025.11.28 | ₩23,422 | ₩25,736 | ₩23,007 | ₩25,215 | +7.65% | 27.3만 |
|---|
| 2025.11.26 | ₩23,609 | ₩24,044 | ₩22,138 | ₩23,382 | -0.96% | 21.3만 |
|---|
| 2025.11.25 | ₩23,609 | ₩23,957 | ₩22,740 | ₩22,967 | -2.72% | 13.1만 |
|---|
| 2025.11.24 | ₩19,864 | ₩24,706 | ₩19,864 | ₩22,941 | +15.49% | 39.8만 |
|---|
| 2025.11.21 | ₩18,045 | ₩19,663 | ₩17,276 | ₩19,663 | +8.97% | 27.4만 |
|---|
| 2025.11.20 | ₩19,369 | ₩20,704 | ₩17,965 | ₩18,446 | -4.77% | 28.5만 |
|---|
| 2025.11.19 | ₩20,733 | ₩20,733 | ₩18,312 | ₩19,516 | -5.87% | 30.9만 |
|---|
| 2025.11.18 | ₩21,496 | ₩22,459 | ₩20,065 | ₩20,733 | -3.55% | 22.3만 |
|---|
| 2025.11.17 | ₩24,318 | ₩24,318 | ₩20,399 | ₩21,656 | -10.95% | 38.2만 |
|---|
| 2025.11.14 | ₩23,449 | ₩24,104 | ₩22,807 | ₩23,957 | +2.17% | 19.3만 |
|---|
| 2025.11.13 | ₩25,402 | ₩25,415 | ₩23,422 | ₩23,810 | -6.27% | 17.9만 |
|---|
| 2025.11.12 | ₩25,415 | ₩25,940 | ₩25,014 | ₩25,281 | -0.53% | 6.7만 |
|---|
| 2025.11.11 | ₩25,803 | ₩26,178 | ₩24,078 | ₩25,415 | -1.50% | 38.2만 |
|---|
| 2025.11.10 | ₩26,699 | ₩26,753 | ₩24,753 | ₩25,910 | -2.96% | 28.1만 |
|---|
| 2025.11.07 | ₩25,281 | ₩26,191 | ₩22,880 | ₩25,923 | +2.54% | 66만 |
|---|
| 2025.11.06 | ₩28,010 | ₩28,131 | ₩25,482 | ₩25,482 | -9.03% | 141.1만 |
|---|
| 2025.11.05 | ₩28,090 | ₩29,094 | ₩28,077 | ₩28,104 | +0.05% | 349.7만 |
|---|