Comparing Back to the side-by-side chart ↗
EXEO Group,Inc. (1951.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2529.00 | 2581.00 | 2529.00 | 2565.50 | +2.17% | 650,400 |
| 2026-10-15 | 2535.00 | 2540.00 | 2506.50 | 2511.00 | -1.26% | 387,600 |
| 2026-10-14 | 2579.00 | 2580.00 | 2536.50 | 2543.00 | -0.59% | 336,000 |
| 2026-10-13 | 2512.50 | 2561.00 | 2510.00 | 2558.00 | +1.45% | 388,100 |
| 2026-10-09 | 2516.50 | 2533.50 | 2503.00 | 2521.50 | +0.20% | 466,400 |
| 2026-10-08 | 2543.50 | 2553.00 | 2485.00 | 2516.50 | -1.06% | 597,500 |
| 2026-10-07 | 2566.00 | 2588.50 | 2543.50 | 2543.50 | -0.35% | 497,900 |
| 2026-10-06 | 2534.00 | 2552.50 | 2529.00 | 2552.50 | +0.73% | 425,200 |
| 2026-10-05 | 2524.50 | 2547.00 | 2517.00 | 2534.00 | +0.50% | 381,900 |
| 2026-10-02 | 2530.00 | 2540.00 | 2512.00 | 2521.50 | -0.65% | 408,800 |
| 2026-10-01 | 2548.00 | 2561.00 | 2522.00 | 2538.00 | -0.61% | 486,000 |
| 2026-09-30 | 2548.50 | 2558.50 | 2529.00 | 2553.50 | +0.85% | 500,800 |
| 2026-09-29 | 2569.50 | 2572.50 | 2523.50 | 2532.00 | -3.01% | 424,500 |
| 2026-09-28 | 2638.50 | 2638.50 | 2610.50 | 2610.50 | -0.21% | 754,500 |
| 2026-09-25 | 2625.00 | 2625.00 | 2602.50 | 2616.00 | +0.42% | 535,600 |
| 2026-09-24 | 2627.50 | 2627.50 | 2592.50 | 2605.00 | -0.61% | 411,500 |
| 2026-09-18 | 2637.50 | 2645.00 | 2607.50 | 2621.00 | -0.46% | 623,900 |
| 2026-09-17 | 2600.00 | 2640.00 | 2600.00 | 2633.00 | +1.74% | 368,300 |
| 2026-09-16 | 2578.00 | 2602.00 | 2558.50 | 2588.00 | +1.23% | 329,200 |
| 2026-09-15 | 2568.00 | 2573.00 | 2540.50 | 2556.50 | -0.45% | 327,500 |
| 2026-09-14 | 2547.50 | 2573.00 | 2536.00 | 2568.00 | +1.08% | 500,200 |
| 2026-09-11 | 2518.50 | 2546.50 | 2517.00 | 2540.50 | -0.29% | 445,500 |
| 2026-09-10 | 2558.50 | 2566.00 | 2525.00 | 2548.00 | -1.56% | 418,500 |
| 2026-09-09 | 2590.00 | 2622.00 | 2584.00 | 2588.50 | -0.69% | 593,700 |
| 2026-09-08 | 2604.00 | 2633.00 | 2598.00 | 2606.50 | -0.59% | 286,200 |
| 2026-09-07 | 2610.50 | 2635.00 | 2603.00 | 2622.00 | +0.44% | 466,700 |
| 2026-09-04 | 2623.50 | 2625.50 | 2602.00 | 2610.50 | -0.53% | 424,600 |
| 2026-09-03 | 2620.00 | 2641.50 | 2611.00 | 2624.50 | -0.02% | 359,000 |
| 2026-09-02 | 2654.00 | 2695.00 | 2622.00 | 2625.00 | -2.31% | 466,200 |
| 2026-09-01 | 2666.50 | 2702.50 | 2643.00 | 2687.00 | +1.68% | 441,900 |
| 2026-08-31 | 2636.00 | 2665.00 | 2623.00 | 2642.50 | +0.23% | 498,700 |
| 2026-08-28 | 2621.50 | 2645.00 | 2611.00 | 2636.50 | +0.11% | 464,100 |
| 2026-08-27 | 2634.00 | 2641.00 | 2621.50 | 2633.50 | +0.34% | 312,000 |
| 2026-08-26 | 2628.00 | 2656.50 | 2623.00 | 2624.50 | +0.81% | 366,900 |
| 2026-08-25 | 2600.00 | 2618.00 | 2585.00 | 2603.50 | +0.37% | 356,400 |
| 2026-08-24 | 2564.00 | 2606.00 | 2540.00 | 2594.00 | +2.11% | 464,500 |
| 2026-08-21 | 2530.00 | 2551.50 | 2525.00 | 2540.50 | -0.29% | 471,000 |
| 2026-08-20 | 2568.00 | 2568.00 | 2525.00 | 2548.00 | +0.26% | 490,300 |
| 2026-08-19 | 2591.00 | 2592.50 | 2529.00 | 2541.50 | -2.90% | 439,900 |
| 2026-08-18 | 2660.00 | 2663.50 | 2617.00 | 2617.50 | -1.60% | 312,500 |
| 2026-08-17 | 2659.50 | 2683.50 | 2657.00 | 2660.00 | +1.04% | 524,300 |
| 2026-08-14 | 2615.00 | 2649.00 | 2608.50 | 2632.50 | +0.42% | 453,100 |
| 2026-08-13 | 2619.00 | 2655.50 | 2607.50 | 2621.50 | -0.40% | 613,600 |
| 2026-08-12 | 2583.00 | 2643.50 | 2578.50 | 2632.00 | +1.98% | 1,033,000 |
| 2026-08-10 | 2635.00 | 2648.00 | 2569.00 | 2581.00 | -3.55% | 1,397,400 |
| 2026-08-07 | 2675.00 | 2775.00 | 2600.00 | 2676.00 | +1.34% | 1,135,100 |
| 2026-08-06 | 2595.00 | 2656.00 | 2588.00 | 2640.50 | +1.71% | 779,200 |
| 2026-08-05 | 2569.00 | 2596.00 | 2557.50 | 2596.00 | +1.27% | 609,800 |
| 2026-08-04 | 2565.00 | 2569.50 | 2532.50 | 2563.50 | +0.33% | 485,200 |
| 2026-08-03 | 2604.00 | 2605.00 | 2525.50 | 2555.00 | -2.41% | 605,800 |
| 2026-07-31 | 2676.50 | 2680.00 | 2594.00 | 2618.00 | -0.32% | 868,100 |
| 2026-07-30 | 2614.50 | 2641.50 | 2596.50 | 2626.50 | -0.70% | 564,600 |
| 2026-07-29 | 2715.00 | 2719.00 | 2624.50 | 2645.00 | -0.94% | 744,800 |
| 2026-07-28 | 2673.00 | 2697.00 | 2643.00 | 2670.00 | -1.29% | 803,200 |
| 2026-07-27 | 2669.50 | 2710.00 | 2648.00 | 2705.00 | +2.48% | 829,000 |
| 2026-07-24 | 2624.00 | 2645.00 | 2606.50 | 2639.50 | +1.23% | 764,800 |
| 2026-07-23 | 2597.50 | 2619.50 | 2597.50 | 2607.50 | +0.70% | 503,700 |
| 2026-07-22 | 2591.00 | 2624.00 | 2582.50 | 2589.50 | -0.29% | 384,900 |
| 2026-07-21 | 2600.00 | 2609.00 | 2571.00 | 2597.00 | +0.89% | 470,300 |
| 2026-07-17 | 2599.50 | 2620.00 | 2516.00 | 2574.00 | -1.87% | 702,500 |
| 2026-07-16 | 2655.00 | 2682.50 | 2623.00 | 2623.00 | -1.65% | 293,100 |
| 2026-07-15 | 2683.00 | 2700.50 | 2656.00 | 2667.00 | +0.89% | 463,000 |
| 2026-07-14 | 2656.00 | 2656.00 | 2611.00 | 2643.50 | +0.51% | 451,400 |
| 2026-07-13 | 2686.00 | 2703.00 | 2615.00 | 2630.00 | -1.99% | 692,900 |
| 2026-07-10 | 2680.00 | 2695.00 | 2666.00 | 2683.50 | +0.32% | 430,600 |
| 2026-07-09 | 2670.00 | 2692.00 | 2660.00 | 2675.00 | -0.93% | 407,700 |
| 2026-07-08 | 2717.00 | 2733.00 | 2690.00 | 2700.00 | -1.35% | 589,600 |
| 2026-07-07 | 2724.00 | 2763.50 | 2706.50 | 2737.00 | +0.92% | 693,600 |
| 2026-07-06 | 2710.00 | 2735.00 | 2691.00 | 2712.00 | +0.59% | 687,200 |
| 2026-07-03 | 2759.00 | 2759.00 | 2690.50 | 2696.00 | -1.21% | 592,500 |
| 2026-07-02 | 2701.00 | 2752.00 | 2672.50 | 2729.00 | +1.68% | 494,700 |
| 2026-07-01 | 2790.00 | 2790.00 | 2677.00 | 2684.00 | -2.82% | 457,600 |
| 2026-06-30 | 2782.00 | 2792.50 | 2746.00 | 2762.00 | -0.18% | 1,050,300 |
| 2026-06-29 | 2770.00 | 2781.50 | 2734.50 | 2767.00 | +0.64% | 725,300 |
| 2026-06-26 | 2782.00 | 2782.00 | 2711.00 | 2749.50 | -0.38% | 770,500 |
| 2026-06-25 | 2837.00 | 2837.00 | 2760.00 | 2760.00 | -2.04% | 391,300 |
| 2026-06-24 | 2778.50 | 2832.00 | 2777.50 | 2817.50 | +0.73% | 886,300 |
| 2026-06-23 | 2858.50 | 2882.00 | 2797.00 | 2797.00 | -2.25% | 838,700 |
| 2026-06-22 | 2820.00 | 2870.00 | 2816.00 | 2861.50 | +1.62% | 681,300 |
| 2026-06-19 | 2810.00 | 2854.50 | 2794.50 | 2816.00 | -0.62% | 1,119,900 |
| 2026-06-18 | 2830.00 | 2870.00 | 2822.00 | 2833.50 | +0.28% | 665,800 |
| 2026-06-17 | 2819.50 | 2860.00 | 2806.50 | 2825.50 | +2.02% | 952,300 |
| 2026-06-16 | 2799.00 | 2800.00 | 2726.00 | 2769.50 | +1.24% | 804,100 |
| 2026-06-15 | 2703.00 | 2806.00 | 2703.00 | 2735.50 | +1.31% | 811,300 |
| 2026-06-12 | 2784.00 | 2789.00 | 2696.00 | 2700.00 | -1.39% | 793,100 |
| 2026-06-11 | 2800.00 | 2813.50 | 2711.00 | 2738.00 | -3.25% | 737,100 |
| 2026-06-10 | 2848.50 | 2890.00 | 2815.50 | 2830.00 | -1.55% | 584,500 |
| 2026-06-09 | 2848.00 | 2916.00 | 2842.00 | 2874.50 | +1.39% | 752,400 |
| 2026-06-08 | 2814.00 | 2835.00 | 2803.00 | 2835.00 | +0.16% | 614,100 |
| 2026-06-05 | 2833.00 | 2849.00 | 2824.00 | 2830.50 | +1.29% | 366,900 |
| 2026-06-04 | 2804.00 | 2835.50 | 2794.00 | 2794.50 | -1.01% | 479,500 |
| 2026-06-03 | 2791.00 | 2834.00 | 2766.00 | 2823.00 | +1.02% | 408,800 |
| 2026-06-02 | 2780.00 | 2798.00 | 2753.50 | 2794.50 | -0.53% | 499,000 |
| 2026-06-01 | 2810.00 | 2835.50 | 2783.50 | 2809.50 | -1.28% | 519,800 |
| 2026-05-29 | 2885.00 | 2886.50 | 2833.50 | 2846.00 | -0.28% | 764,600 |
| 2026-05-28 | 2843.50 | 2872.00 | 2829.00 | 2854.00 | +0.90% | 415,600 |
| 2026-05-27 | 2830.00 | 2846.00 | 2807.50 | 2828.50 | +0.41% | 596,400 |
| 2026-05-26 | 2804.00 | 2832.00 | 2785.00 | 2817.00 | +2.29% | 710,000 |
| 2026-05-25 | 2699.50 | 2787.50 | 2695.00 | 2754.00 | +3.36% | 815,700 |
| 2026-05-22 | 2751.00 | 2760.00 | 2645.00 | 2664.50 | -3.81% | 683,600 |
| 2026-05-21 | 2820.00 | 2850.00 | 2770.00 | 2770.00 | -0.54% | 536,500 |
| 2026-05-20 | 2824.00 | 2827.00 | 2765.00 | 2785.00 | -1.92% | 858,900 |
| 2026-05-19 | 2814.50 | 2854.00 | 2773.00 | 2839.50 | +1.12% | 705,000 |
| 2026-05-18 | 2903.00 | 2910.00 | 2800.50 | 2808.00 | -3.74% | 810,200 |
| 2026-05-15 | 2903.00 | 2955.00 | 2895.00 | 2917.00 | +1.87% | 618,800 |
| 2026-05-14 | 2899.00 | 2899.00 | 2837.00 | 2863.50 | -3.73% | 1,180,000 |
| 2026-05-13 | 2940.50 | 3030.00 | 2903.50 | 2974.50 | +0.83% | 948,500 |
| 2026-05-12 | 3010.00 | 3058.00 | 2925.50 | 2950.00 | -1.40% | 792,400 |
| 2026-05-11 | 2980.00 | 3032.00 | 2966.00 | 2992.00 | +0.20% | 616,800 |
| 2026-05-08 | 2944.50 | 2986.00 | 2901.00 | 2986.00 | +0.74% | 574,400 |
| 2026-05-07 | 2905.00 | 2969.50 | 2902.00 | 2964.00 | +2.90% | 474,400 |
| 2026-05-01 | 2876.50 | 2899.00 | 2852.50 | 2880.50 | +0.23% | 469,400 |
| 2026-04-30 | 2898.50 | 2910.00 | 2835.00 | 2874.00 | -1.51% | 864,900 |
| 2026-04-28 | 2856.50 | 2929.00 | 2853.00 | 2918.00 | +2.78% | 583,900 |
| 2026-04-27 | 2851.00 | 2856.50 | 2822.00 | 2839.00 | -1.03% | 536,800 |
| 2026-04-24 | 2856.50 | 2880.00 | 2829.00 | 2868.50 | +0.58% | 596,200 |
| 2026-04-23 | 2808.00 | 2853.50 | 2803.50 | 2852.00 | +0.92% | 646,300 |
| 2026-04-22 | 2804.00 | 2835.00 | 2786.00 | 2826.00 | +0.39% | 414,200 |
| 2026-04-21 | 2822.50 | 2835.50 | 2807.50 | 2815.00 | -0.25% | 540,800 |
| 2026-04-20 | 2820.00 | 2834.50 | 2811.00 | 2822.00 | +0.46% | 390,400 |
| 2026-04-17 | 2750.00 | 2824.00 | 2739.50 | 2809.00 | +2.15% | 646,100 |
| 2026-04-16 | 2784.00 | 2786.50 | 2739.50 | 2750.00 | -1.22% | 591,900 |
| 2026-04-15 | 2800.50 | 2837.50 | 2765.50 | 2784.00 | -0.34% | 570,200 |
| 2026-04-14 | 2830.00 | 2833.50 | 2789.50 | 2793.50 | +0.49% | 470,900 |
| 2026-04-13 | 2791.00 | 2835.50 | 2775.50 | 2780.00 | -1.51% | 321,600 |
| 2026-04-10 | 2857.50 | 2873.50 | 2815.50 | 2822.50 | -1.24% | 433,700 |
| 2026-04-09 | 2845.50 | 2874.00 | 2839.00 | 2858.00 | +0.33% | 409,500 |
| 2026-04-08 | 2880.00 | 2880.00 | 2837.00 | 2848.50 | +1.99% | 391,700 |
| 2026-04-07 | 2791.00 | 2810.00 | 2779.00 | 2793.00 | +0.56% | 297,400 |
| 2026-04-06 | 2771.50 | 2800.00 | 2762.50 | 2777.50 | -0.16% | 333,500 |
| 2026-04-03 | 2762.50 | 2791.50 | 2746.50 | 2782.00 | +2.32% | 396,400 |
| 2026-04-02 | 2758.00 | 2787.00 | 2712.50 | 2719.00 | -1.07% | 598,400 |
| 2026-04-01 | 2768.50 | 2777.00 | 2717.00 | 2748.50 | +3.00% | 435,400 |
| 2026-03-31 | 2660.00 | 2715.50 | 2650.00 | 2668.50 | -0.54% | 596,400 |
| 2026-03-30 | 2610.50 | 2691.00 | 2600.00 | 2683.00 | -2.21% | 849,200 |
| 2026-03-27 | 2741.00 | 2755.00 | 2698.00 | 2743.50 | -0.13% | 835,000 |
| 2026-03-26 | 2777.00 | 2787.00 | 2709.50 | 2747.00 | -1.10% | 691,100 |
| 2026-03-25 | 2785.00 | 2813.50 | 2763.50 | 2777.50 | +2.93% | 662,700 |
| 2026-03-24 | 2698.00 | 2714.00 | 2672.00 | 2698.50 | +2.80% | 541,600 |
| 2026-03-23 | 2607.00 | 2644.50 | 2592.00 | 2625.00 | -1.94% | 695,600 |
| 2026-03-19 | 2710.00 | 2717.50 | 2660.50 | 2677.00 | -3.71% | 904,800 |
| 2026-03-18 | 2741.50 | 2785.50 | 2725.00 | 2780.00 | +2.36% | 476,600 |
| 2026-03-17 | 2715.00 | 2743.50 | 2696.00 | 2716.00 | +0.33% | 261,600 |
| 2026-03-16 | 2729.00 | 2737.00 | 2696.00 | 2707.00 | -0.07% | 442,900 |
| 2026-03-13 | 2687.50 | 2746.00 | 2678.50 | 2709.00 | +0.07% | 785,000 |
| 2026-03-12 | 2768.00 | 2807.00 | 2694.00 | 2707.00 | -3.72% | 430,900 |
| 2026-03-11 | 2818.00 | 2835.50 | 2777.50 | 2811.50 | +1.57% | 412,400 |
| 2026-03-10 | 2754.00 | 2812.00 | 2745.50 | 2768.00 | +2.37% | 672,500 |
| 2026-03-09 | 2627.50 | 2720.50 | 2626.50 | 2704.00 | -3.01% | 624,600 |
| 2026-03-06 | 2782.00 | 2791.00 | 2756.00 | 2788.00 | -1.55% | 548,100 |
| 2026-03-05 | 2855.50 | 2895.50 | 2826.00 | 2832.00 | +0.94% | 700,700 |
| 2026-03-04 | 2798.00 | 2847.00 | 2758.50 | 2805.50 | -1.49% | 753,800 |
| 2026-03-03 | 2932.50 | 2943.50 | 2842.50 | 2848.00 | -3.77% | 614,100 |
| 2026-03-02 | 2910.50 | 2962.50 | 2877.00 | 2959.50 | -1.12% | 506,400 |
| 2026-02-27 | 2932.00 | 3003.00 | 2929.50 | 2993.00 | +2.27% | 514,800 |
| 2026-02-26 | 2928.00 | 2972.50 | 2921.00 | 2926.50 | +0.36% | 491,400 |
| 2026-02-25 | 2916.50 | 2919.00 | 2875.00 | 2916.00 | +0.88% | 392,300 |
| 2026-02-24 | 2888.00 | 2907.00 | 2837.00 | 2890.50 | +0.49% | 441,500 |
| 2026-02-20 | 2870.00 | 2883.50 | 2846.00 | 2876.50 | -0.36% | 463,100 |
| 2026-02-19 | 2816.00 | 2888.00 | 2807.50 | 2887.00 | +2.12% | 535,200 |
| 2026-02-18 | 2800.00 | 2833.50 | 2786.00 | 2827.00 | +1.49% | 358,300 |
| 2026-02-17 | 2788.00 | 2806.50 | 2771.00 | 2785.50 | -0.09% | 452,800 |
| 2026-02-16 | 2800.00 | 2816.50 | 2766.00 | 2788.00 | +0.47% | 526,400 |
| 2026-02-13 | 2758.00 | 2810.50 | 2745.00 | 2775.00 | -1.18% | 770,100 |
| 2026-02-12 | 2779.50 | 2811.00 | 2768.00 | 2808.00 | +1.41% | 530,300 |
| 2026-02-10 | 2787.50 | 2787.50 | 2758.50 | 2769.00 | -0.57% | 631,000 |
| 2026-02-09 | 2810.00 | 2870.50 | 2732.00 | 2785.00 | +3.13% | 1,962,500 |
| 2026-02-06 | 2575.50 | 2738.00 | 2567.50 | 2700.50 | +5.51% | 1,883,400 |
| 2026-02-05 | 2620.00 | 2620.00 | 2540.00 | 2559.50 | -1.56% | 696,300 |
| 2026-02-04 | 2613.00 | 2634.50 | 2600.00 | 2600.00 | -0.50% | 688,100 |
| 2026-02-03 | 2588.00 | 2622.00 | 2571.00 | 2613.00 | +2.35% | 556,500 |
| 2026-02-02 | 2626.50 | 2626.50 | 2552.00 | 2553.00 | -1.07% | 766,900 |
| 2026-01-30 | 2604.50 | 2617.50 | 2569.50 | 2580.50 | -0.85% | 757,500 |
| 2026-01-29 | 2601.00 | 2610.00 | 2570.50 | 2602.50 | -0.27% | 555,500 |
| 2026-01-28 | 2630.00 | 2639.00 | 2609.50 | 2609.50 | -1.70% | 594,700 |
| 2026-01-27 | 2670.00 | 2672.00 | 2630.50 | 2654.50 | -1.34% | 998,500 |
| 2026-01-26 | 2709.50 | 2721.00 | 2687.00 | 2690.50 | -1.82% | 470,900 |
| 2026-01-23 | 2726.50 | 2747.50 | 2715.50 | 2740.50 | +0.51% | 340,800 |
| 2026-01-22 | 2716.00 | 2736.00 | 2697.50 | 2726.50 | +0.59% | 495,200 |
| 2026-01-21 | 2689.50 | 2719.50 | 2683.50 | 2710.50 | +0.63% | 522,500 |
| 2026-01-20 | 2736.00 | 2738.50 | 2692.00 | 2693.50 | -1.70% | 643,500 |
| 2026-01-19 | 2740.00 | 2759.00 | 2714.50 | 2740.00 | -0.58% | 580,200 |
| 2026-01-16 | 2729.00 | 2764.00 | 2719.00 | 2756.00 | +0.57% | 421,000 |
| 2026-01-15 | 2736.50 | 2769.00 | 2735.00 | 2740.50 | -0.24% | 475,400 |
| 2026-01-14 | 2716.00 | 2758.50 | 2711.50 | 2747.00 | +0.62% | 553,400 |
| 2026-01-13 | 2747.50 | 2747.50 | 2713.00 | 2730.00 | +2.06% | 414,200 |
| 2026-01-09 | 2657.50 | 2685.00 | 2635.00 | 2675.00 | +0.19% | 570,600 |
| 2026-01-08 | 2642.50 | 2689.50 | 2642.50 | 2670.00 | +1.02% | 486,200 |
| 2026-01-07 | 2635.50 | 2657.00 | 2622.00 | 2643.00 | -0.73% | 410,100 |
| 2026-01-06 | 2650.00 | 2672.50 | 2639.50 | 2662.50 | +0.83% | 555,800 |
| 2026-01-05 | 2615.00 | 2644.50 | 2600.50 | 2640.50 | +1.60% | 585,800 |
| 2025-12-30 | 2624.50 | 2625.00 | 2587.50 | 2599.00 | -0.31% | 648,300 |
| 2025-12-29 | 2610.00 | 2617.50 | 2580.50 | 2607.00 | +0.25% | 470,900 |
| 2025-12-26 | 2606.50 | 2620.50 | 2597.50 | 2600.50 | -0.31% | 358,700 |
| 2025-12-25 | 2597.50 | 2608.50 | 2580.00 | 2608.50 | +0.95% | 346,400 |
| 2025-12-24 | 2593.50 | 2611.00 | 2578.00 | 2584.00 | -0.37% | 523,000 |
| 2025-12-23 | 2554.00 | 2613.00 | 2535.00 | 2593.50 | +4.60% | 866,400 |
| 2025-12-22 | 2505.00 | 2512.50 | 2479.50 | 2479.50 | -0.78% | 311,500 |
| 2025-12-19 | 2462.00 | 2508.50 | 2459.50 | 2499.00 | +1.50% | 618,100 |
| 2025-12-18 | 2460.50 | 2471.50 | 2451.00 | 2462.00 | +0.08% | 428,200 |
| 2025-12-17 | 2452.50 | 2467.50 | 2423.50 | 2460.00 | +0.31% | 428,500 |
| 2025-12-16 | 2482.00 | 2484.50 | 2451.50 | 2452.50 | -1.19% | 466,500 |
| 2025-12-15 | 2498.50 | 2498.50 | 2469.00 | 2482.00 | +0.00% | 493,700 |
| 2025-12-12 | 2460.00 | 2485.50 | 2450.50 | 2482.00 | +1.66% | 451,000 |
| 2025-12-11 | 2458.00 | 2460.00 | 2426.00 | 2441.50 | -0.35% | 387,000 |
| 2025-12-10 | 2450.00 | 2460.50 | 2433.00 | 2450.00 | +0.74% | 307,300 |
| 2025-12-09 | 2450.00 | 2457.00 | 2424.00 | 2432.00 | -0.25% | 422,500 |
| 2025-12-08 | 2422.00 | 2453.50 | 2422.00 | 2438.00 | +1.65% | 460,700 |
| 2025-12-05 | 2428.50 | 2451.00 | 2398.50 | 2398.50 | +0.10% | 566,700 |
| 2025-12-04 | 2390.50 | 2407.00 | 2387.00 | 2396.00 | +0.23% | 382,700 |
| 2025-12-03 | 2392.00 | 2404.00 | 2385.50 | 2390.50 | -0.62% | 373,400 |
| 2025-12-02 | 2409.00 | 2415.50 | 2390.00 | 2405.50 | -0.19% | 491,700 |
| 2025-12-01 | 2471.50 | 2481.00 | 2407.00 | 2410.00 | -1.91% | 734,100 |
| 2025-11-28 | 2433.00 | 2463.00 | 2426.00 | 2457.00 | +0.78% | 457,700 |
| 2025-11-27 | 2445.00 | 2453.50 | 2428.00 | 2438.00 | +0.25% | 420,300 |
| 2025-11-26 | 2417.00 | 2445.00 | 2415.00 | 2432.00 | +0.70% | 618,100 |
| 2025-11-25 | 2423.00 | 2445.50 | 2405.50 | 2415.00 | -0.35% | 512,300 |
| 2025-11-21 | 2370.00 | 2430.00 | 2370.00 | 2423.50 | +2.39% | 728,100 |
| 2025-11-20 | 2362.00 | 2392.50 | 2355.00 | 2367.00 | +1.00% | 516,400 |
| 2025-11-19 | 2345.00 | 2366.00 | 2324.50 | 2343.50 | +0.95% | 634,000 |
| 2025-11-18 | 2334.00 | 2347.50 | 2313.00 | 2321.50 | -1.17% | 718,700 |
| 2025-11-17 | 2350.00 | 2361.00 | 2327.00 | 2349.00 | +0.90% | 442,900 |
| 2025-11-14 | 2318.00 | 2346.00 | 2318.00 | 2328.00 | -1.23% | 437,700 |
| 2025-11-13 | 2327.50 | 2372.00 | 2327.50 | 2357.00 | +1.90% | 385,400 |
| 2025-11-12 | 2316.00 | 2329.50 | 2303.50 | 2313.00 | +0.46% | 547,600 |
| 2025-11-11 | 2296.00 | 2325.00 | 2280.50 | 2302.50 | +0.33% | 778,900 |
| 2025-11-10 | 2292.00 | 2311.00 | 2266.00 | 2295.00 | +0.48% | 1,249,200 |
| 2025-11-07 | 2295.50 | 2355.00 | 2275.00 | 2284.00 | -1.17% | 1,516,900 |
| 2025-11-06 | 2277.00 | 2338.00 | 2265.50 | 2311.00 | +1.49% | 1,225,000 |
| 2025-11-05 | 2242.00 | 2279.00 | 2228.00 | 2277.00 | +0.93% | 1,285,700 |
| 2025-11-04 | 2222.00 | 2264.50 | 2206.50 | 2256.00 | +1.48% | 828,900 |
| 2025-10-31 | 2220.00 | 2225.50 | 2201.50 | 2223.00 | +0.50% | 827,300 |
| 2025-10-30 | 2164.00 | 2212.00 | 2164.00 | 2212.00 | +2.27% | 2,199,800 |
| 2025-10-29 | 2178.50 | 2203.00 | 2157.50 | 2163.00 | +0.44% | 990,600 |
| 2025-10-28 | 2235.00 | 2236.50 | 2147.50 | 2153.50 | -4.29% | 829,900 |
| 2025-10-27 | 2250.00 | 2260.00 | 2239.50 | 2250.00 | +0.72% | 698,200 |
| 2025-10-24 | 2212.50 | 2242.50 | 2201.00 | 2234.00 | +1.09% | 683,800 |
| 2025-10-23 | 2160.00 | 2212.50 | 2157.00 | 2210.00 | +1.05% | 683,000 |
| 2025-10-22 | 2156.00 | 2189.50 | 2150.50 | 2187.00 | +1.72% | 662,000 |
| 2025-10-21 | 2163.00 | 2167.00 | 2146.00 | 2150.00 | -0.51% | 522,300 |
| 2025-10-20 | 2162.00 | 2165.50 | 2145.00 | 2161.00 | +0.93% | 618,300 |
| 2025-10-17 | 2149.00 | 2154.00 | 2134.00 | 2141.00 | -0.42% | 517,400 |
| 2025-10-16 | 2156.00 | 2158.50 | 2139.00 | 2150.00 | +0.19% | 746,600 |
| 2025-10-15 | 2134.50 | 2155.00 | 2120.00 | 2146.00 | +1.88% | 661,700 |
| 2025-10-14 | 2100.00 | 2129.50 | 2093.50 | 2106.50 | -0.96% | 678,800 |
| 2025-10-10 | 2137.50 | 2151.50 | 2124.00 | 2127.00 | -1.12% | 542,400 |
| 2025-10-09 | 2147.00 | 2158.00 | 2142.50 | 2151.00 | +0.07% | 535,200 |
| 2025-10-08 | 2160.50 | 2190.00 | 2145.00 | 2149.50 | -0.16% | 473,600 |
| 2025-10-07 | 2150.00 | 2157.00 | 2131.50 | 2153.00 | +0.19% | 685,300 |
| 2025-10-06 | 2159.50 | 2160.50 | 2138.00 | 2149.00 | +1.58% | 819,300 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 2월 (+10.85%). 가장 약한 달: 3월 (-7.36%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
EXEO Group,Inc. (1951.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 2565.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
1951.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 3058.00, 최저 2134.00 (2026-10-16 기준).
EXEO Group,Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 1951.T의 가장 강한 달은 2월(평균 +10.85%), 가장 약한 달은 3월(평균 -7.36%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.