Exzeo Group, Inc. (XZO) — 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	16.69	16.87	16.34	16.69	+0.00%	160,800
2026-10-15	16.00	16.81	15.34	16.69	+5.43%	244,600
2026-10-14	15.77	15.94	15.54	15.83	-0.81%	142,500
2026-10-13	16.23	16.46	15.87	15.96	-0.44%	198,800
2026-10-12	15.85	16.11	15.75	16.03	+0.31%	131,500
2026-10-09	15.76	16.12	15.61	15.98	+0.57%	222,800
2026-10-08	15.13	15.90	15.03	15.89	+4.40%	271,300
2026-10-07	14.84	15.30	14.70	15.22	+1.20%	265,300
2026-10-06	15.75	15.75	14.46	15.04	-2.27%	413,200
2026-10-05	14.61	15.44	14.23	15.39	+6.88%	971,200
2026-10-02	14.58	14.58	13.62	14.40	-0.28%	948,400
2026-10-01	14.60	14.68	14.39	14.44	-0.21%	1,063,800
2026-09-30	14.84	14.84	14.39	14.47	-0.55%	212,300
2026-09-29	14.93	15.27	14.27	14.55	-3.58%	178,900
2026-09-28	15.23	15.23	14.69	15.09	-0.79%	208,900
2026-09-25	15.54	15.76	15.19	15.21	-2.81%	151,100
2026-09-24	15.38	15.84	15.27	15.65	+2.22%	280,200
2026-09-23	16.36	16.58	15.24	15.31	-7.38%	324,800
2026-09-22	16.63	16.96	15.80	16.53	-1.31%	438,683
2026-09-21	16.56	16.93	16.30	16.75	+1.15%	306,270
2026-09-18	16.54	17.10	16.35	16.56	-0.18%	1,725,000
2026-09-17	16.42	16.72	16.21	16.59	+1.04%	350,600
2026-09-16	16.56	17.00	16.04	16.42	-1.38%	345,000
2026-09-15	16.12	16.95	16.12	16.65	+1.83%	305,300
2026-09-14	16.24	16.72	16.24	16.35	+2.06%	206,600
2026-09-11	15.94	16.32	15.80	16.02	+1.52%	192,700
2026-09-10	15.90	16.20	15.66	15.78	-1.38%	218,300
2026-09-09	15.98	16.12	15.50	16.00	-0.81%	309,000
2026-09-08	16.50	16.60	16.06	16.13	-2.54%	327,503
2026-09-04	16.64	16.64	15.85	16.55	-1.25%	197,900
2026-09-03	16.73	17.11	16.66	16.76	+1.70%	191,100
2026-09-02	16.67	16.93	16.42	16.48	-0.42%	179,300
2026-09-01	16.58	16.82	16.29	16.55	-1.37%	157,400
2026-08-31	16.74	17.02	16.58	16.78	-0.65%	178,000
2026-08-28	16.43	17.14	16.41	16.89	+2.05%	165,300
2026-08-27	16.50	17.11	16.42	16.55	-0.66%	192,300
2026-08-26	16.96	17.30	16.54	16.66	-2.74%	272,600
2026-08-25	17.51	17.57	17.00	17.13	-1.89%	236,800
2026-08-24	16.90	17.75	16.90	17.46	+3.50%	142,800
2026-08-21	16.25	17.03	15.96	16.87	+4.26%	177,900
2026-08-20	15.98	16.18	15.65	16.18	+0.68%	170,300
2026-08-19	16.00	16.27	15.61	16.07	-0.43%	116,600
2026-08-18	15.58	16.44	15.37	16.14	+4.20%	274,238
2026-08-17	15.20	15.70	15.17	15.49	+2.11%	210,450
2026-08-14	15.74	15.83	15.04	15.17	-3.19%	126,900
2026-08-13	15.48	15.94	15.12	15.67	+2.08%	260,100
2026-08-12	16.30	16.50	15.15	15.35	-6.40%	392,800
2026-08-11	16.21	16.44	15.67	16.40	+3.27%	392,195
2026-08-10	15.46	16.27	15.31	15.88	+2.45%	151,031
2026-08-07	17.11	17.32	15.22	15.50	-4.85%	199,700
2026-08-06	16.37	16.41	15.72	16.29	+1.18%	112,900
2026-08-05	16.37	16.82	16.02	16.10	-1.35%	86,900
2026-08-04	15.82	16.32	15.65	16.32	+2.13%	107,300
2026-08-03	15.88	16.23	15.13	15.98	+2.96%	106,900
2026-07-31	15.62	16.11	15.47	15.52	-1.71%	96,800
2026-07-30	16.28	16.77	15.70	15.79	-4.01%	98,900
2026-07-29	16.32	17.04	16.21	16.45	+0.06%	119,800
2026-07-28	16.00	16.79	16.00	16.44	+3.40%	121,300
2026-07-27	15.55	16.25	15.48	15.90	+3.85%	86,000
2026-07-24	14.98	15.61	14.89	15.31	+2.75%	111,900
2026-07-23	15.71	15.71	14.76	14.90	-6.17%	152,500
2026-07-22	15.75	16.02	15.39	15.88	+0.44%	176,900
2026-07-21	16.06	16.25	15.59	15.81	-3.01%	164,300
2026-07-20	16.11	16.51	15.96	16.30	+1.24%	141,000
2026-07-17	16.43	16.91	15.96	16.10	-3.71%	125,800
2026-07-16	16.50	16.73	16.05	16.72	+2.83%	126,800
2026-07-15	16.20	16.71	15.86	16.26	-0.12%	134,200
2026-07-14	17.09	17.37	16.26	16.28	-6.17%	86,400
2026-07-13	17.06	17.53	17.02	17.35	+1.82%	152,500
2026-07-10	17.19	17.53	16.61	17.04	+0.77%	190,600
2026-07-09	17.29	17.39	16.79	16.91	-3.37%	281,800
2026-07-08	18.42	18.42	17.38	17.50	-5.15%	274,600
2026-07-07	18.80	19.22	18.42	18.45	-1.44%	182,800
2026-07-06	18.70	19.04	18.01	18.72	+0.16%	191,500
2026-07-02	17.91	18.87	17.83	18.69	+3.89%	251,200
2026-07-01	16.92	18.33	16.76	17.99	+6.64%	297,900
2026-06-30	17.00	17.07	16.52	16.87	-1.00%	269,300
2026-06-29	16.17	17.14	16.14	17.04	+6.97%	311,400
2026-06-26	14.61	15.98	14.61	15.93	+8.29%	558,700
2026-06-25	14.80	15.06	14.45	14.71	+1.94%	281,600
2026-06-24	13.60	14.48	13.41	14.43	+6.02%	281,600
2026-06-23	13.31	13.75	13.31	13.61	+1.34%	132,700
2026-06-22	13.10	13.83	13.10	13.43	+1.21%	192,100
2026-06-18	13.26	13.33	12.91	13.27	+0.99%	149,400
2026-06-17	13.30	13.70	13.02	13.14	-0.30%	144,100
2026-06-16	13.29	13.54	13.18	13.18	-0.83%	185,496
2026-06-15	13.09	13.43	13.08	13.29	+1.45%	198,496
2026-06-12	13.53	13.56	13.10	13.10	-1.95%	185,200
2026-06-11	13.35	13.66	13.06	13.36	+0.00%	187,000
2026-06-10	13.02	13.59	13.02	13.36	+1.98%	194,400
2026-06-09	13.06	13.44	12.63	13.10	-0.08%	251,972
2026-06-08	13.25	13.28	12.86	13.11	-0.83%	155,589
2026-06-05	12.61	13.34	12.61	13.22	+5.34%	284,400
2026-06-04	13.25	13.29	12.36	12.55	-4.13%	440,100
2026-06-03	14.15	14.33	12.95	13.09	-9.03%	236,900
2026-06-02	14.33	14.56	13.94	14.39	-1.44%	248,000
2026-06-01	13.61	14.64	13.61	14.60	+5.42%	215,700
2026-05-29	13.66	14.19	13.62	13.85	+1.54%	291,600
2026-05-28	13.63	14.07	13.50	13.64	-0.73%	221,500
2026-05-27	13.55	13.83	13.29	13.74	+2.00%	234,500
2026-05-26	13.49	14.14	13.17	13.47	+3.86%	354,391
2026-05-22	12.85	13.24	12.85	12.97	+0.31%	189,200
2026-05-21	12.74	13.17	12.50	12.93	+0.70%	236,900
2026-05-20	13.70	13.76	12.84	12.84	-6.21%	280,400
2026-05-19	13.64	13.84	13.30	13.69	-0.15%	239,100
2026-05-18	13.43	14.06	13.43	13.71	+1.11%	155,600
2026-05-15	13.40	13.73	13.39	13.56	+0.22%	120,500
2026-05-14	13.50	13.83	13.35	13.53	+1.12%	147,200
2026-05-13	13.63	13.93	13.37	13.38	-2.76%	180,000
2026-05-12	14.30	14.38	13.40	13.76	-4.24%	295,500
2026-05-11	13.45	14.44	13.20	14.37	+6.52%	221,100
2026-05-08	14.07	14.11	13.10	13.49	-3.23%	604,900
2026-05-07	15.75	16.45	13.58	13.94	-19.28%	873,700
2026-05-06	17.48	17.63	17.00	17.27	+0.12%	237,500
2026-05-05	16.41	17.67	16.26	17.25	+6.75%	240,000
2026-05-04	16.27	16.88	16.00	16.16	-1.46%	151,100
2026-05-01	16.28	16.79	16.00	16.40	+1.23%	147,600
2026-04-30	16.38	16.43	15.75	16.20	-0.49%	112,700
2026-04-29	16.51	17.10	16.01	16.28	-2.86%	90,100
2026-04-28	16.43	16.82	16.38	16.76	+2.57%	133,200
2026-04-27	16.60	17.21	16.29	16.34	-2.97%	114,300
2026-04-24	16.44	16.95	16.04	16.84	+2.93%	104,500
2026-04-23	16.80	16.83	16.11	16.36	-2.56%	90,200
2026-04-22	16.71	16.86	16.36	16.79	+1.27%	103,800
2026-04-21	17.72	17.73	16.57	16.58	-4.33%	136,800
2026-04-20	17.50	17.82	16.93	17.33	-0.97%	136,700
2026-04-17	16.77	17.55	16.61	17.50	+6.58%	160,500
2026-04-16	16.89	17.09	16.42	16.42	-2.20%	107,200
2026-04-15	16.21	16.90	16.04	16.79	+3.77%	186,200
2026-04-14	16.24	16.44	15.78	16.18	+5.06%	211,500
2026-04-13	14.70	15.41	14.64	15.40	+3.56%	134,900
2026-04-10	15.64	15.73	14.87	14.87	-4.43%	110,600
2026-04-09	15.60	15.81	15.29	15.56	-1.71%	95,300
2026-04-08	15.06	15.87	14.88	15.83	+10.54%	309,500
2026-04-07	14.17	14.37	14.00	14.32	+0.14%	168,251
2026-04-06	14.32	14.55	14.26	14.30	+0.28%	148,829
2026-04-02	14.15	14.50	13.70	14.26	-0.49%	195,900
2026-04-01	14.85	15.05	14.30	14.33	-2.32%	411,600
2026-03-31	14.43	14.74	14.07	14.67	+4.56%	187,100
2026-03-30	13.86	14.20	13.70	14.03	+2.18%	336,300
2026-03-27	14.01	14.10	13.30	13.73	-1.93%	237,700
2026-03-26	14.49	14.69	13.54	14.00	-3.71%	359,800
2026-03-25	15.20	15.20	14.40	14.54	-1.82%	375,300
2026-03-24	14.80	14.98	14.20	14.81	-1.13%	204,100
2026-03-23	14.95	15.45	14.88	14.98	+1.84%	283,900
2026-03-20	15.53	15.74	14.70	14.71	-5.22%	900,300
2026-03-19	15.16	15.73	14.98	15.52	+2.37%	138,700
2026-03-18	15.75	16.30	15.10	15.16	-4.59%	153,400
2026-03-17	15.78	16.07	15.52	15.89	+1.27%	249,300
2026-03-16	15.90	16.18	15.51	15.69	+0.26%	139,600
2026-03-13	15.33	15.72	15.20	15.65	+3.30%	130,100
2026-03-12	15.08	15.40	15.02	15.15	-2.01%	149,500
2026-03-11	15.83	15.83	15.24	15.46	+1.18%	101,000
2026-03-10	15.36	15.57	14.93	15.28	+0.53%	127,426
2026-03-09	15.20	15.65	14.57	15.20	-1.62%	203,840
2026-03-06	15.80	15.80	15.19	15.45	-3.44%	129,400
2026-03-05	15.55	16.14	15.47	16.00	+2.56%	142,100
2026-03-04	15.68	16.13	15.12	15.60	+0.58%	119,000
2026-03-03	15.82	16.02	14.85	15.51	-3.66%	218,800
2026-03-02	16.66	16.98	15.95	16.10	-3.94%	187,100
2026-02-27	16.41	16.86	15.76	16.76	+0.72%	275,400
2026-02-26	16.75	17.00	15.65	16.64	+4.46%	483,500
2026-02-25	15.49	16.63	14.96	15.93	+4.39%	271,100
2026-02-24	15.50	15.99	14.68	15.26	-1.68%	250,300
2026-02-23	15.50	16.39	15.30	15.52	-2.45%	354,700
2026-02-20	15.94	16.57	15.64	15.91	-2.27%	214,800
2026-02-19	16.02	16.59	14.75	16.28	+0.49%	243,700
2026-02-18	15.39	16.42	15.30	16.20	+6.23%	150,700
2026-02-17	15.50	15.94	14.86	15.25	-0.97%	189,900
2026-02-13	14.86	15.71	14.75	15.40	+3.56%	243,100
2026-02-12	15.62	15.62	14.13	14.87	-5.95%	234,800
2026-02-11	16.70	16.70	15.29	15.81	-2.65%	168,700
2026-02-10	16.81	17.10	16.04	16.24	-3.04%	98,600
2026-02-09	17.53	17.66	16.63	16.75	-4.88%	71,000
2026-02-06	17.33	18.30	17.32	17.61	+0.63%	125,400
2026-02-05	17.61	18.18	17.44	17.50	-2.13%	142,364
2026-02-04	18.43	18.85	17.42	17.88	-3.30%	215,600
2026-02-03	21.09	21.09	17.50	18.49	-12.08%	276,700
2026-02-02	20.30	21.16	20.11	21.03	+3.49%	91,000
2026-01-30	20.95	21.25	20.25	20.32	-3.24%	54,900
2026-01-29	20.59	21.15	20.59	21.00	+1.99%	49,300
2026-01-28	20.69	20.99	20.39	20.59	-0.34%	43,400
2026-01-27	21.64	21.67	20.62	20.66	-3.10%	69,100
2026-01-26	21.52	21.65	20.84	21.32	+0.33%	34,800
2026-01-23	21.23	21.62	20.79	21.25	-0.84%	73,840
2026-01-22	21.91	21.91	21.00	21.43	+0.19%	60,100
2026-01-21	21.80	21.87	21.00	21.39	-1.93%	166,400
2026-01-20	22.68	22.89	21.50	21.81	-3.07%	90,100
2026-01-16	22.18	22.76	21.18	22.50	+1.63%	67,200
2026-01-15	21.89	23.04	21.52	22.14	+2.26%	71,500
2026-01-14	21.30	21.70	21.00	21.65	-0.09%	41,700
2026-01-13	22.53	22.76	21.65	21.67	-4.03%	70,700
2026-01-12	22.20	22.79	22.20	22.58	+0.18%	93,500
2026-01-09	21.96	23.70	21.83	22.54	+1.99%	181,000
2026-01-08	22.34	22.90	21.33	22.10	-0.67%	75,900
2026-01-07	22.00	22.73	21.70	22.25	+0.82%	112,100
2026-01-06	22.53	23.17	21.58	22.07	-3.24%	175,600
2026-01-05	22.51	24.28	22.04	22.81	+0.22%	464,800
2026-01-02	24.49	24.49	22.19	22.76	-6.14%	423,700
2025-12-31	24.10	24.60	23.38	24.25	+1.51%	240,100
2025-12-30	23.59	24.36	22.80	23.89	+2.44%	389,300
2025-12-29	22.22	23.66	22.22	23.32	+3.37%	165,200
2025-12-26	23.20	23.70	21.41	22.56	-2.84%	202,000
2025-12-24	23.19	23.75	23.10	23.22	+0.13%	54,100
2025-12-23	23.00	23.35	22.15	23.19	+5.27%	376,626
2025-12-22	20.94	23.50	20.94	22.03	+6.32%	268,202
2025-12-19	19.87	20.72	19.58	20.72	+5.82%	92,300
2025-12-18	18.91	19.88	17.90	19.58	+6.30%	173,100
2025-12-17	18.98	19.18	18.03	18.42	-3.91%	153,500
2025-12-16	19.64	19.64	18.50	19.17	-1.24%	79,800
2025-12-15	20.13	20.13	19.10	19.41	-1.72%	130,300
2025-12-12	19.94	20.90	19.50	19.75	-0.95%	207,800
2025-12-11	18.28	19.97	17.46	19.94	+10.72%	370,800
2025-12-10	17.06	18.39	16.91	18.01	+3.21%	239,700
2025-12-09	17.16	17.55	16.73	17.45	+2.17%	201,576
2025-12-08	18.25	18.32	17.00	17.08	-6.31%	276,403
2025-12-05	17.80	18.23	17.20	18.23	+2.94%	172,900
2025-12-04	18.00	18.76	17.04	17.71	-2.37%	202,300
2025-12-03	19.19	19.32	17.76	18.14	-4.17%	166,400
2025-12-02	18.86	19.36	18.26	18.93	+0.58%	93,600
2025-12-01	19.00	19.31	17.70	18.82	-0.16%	251,900
2025-11-28	17.51	19.24	17.20	18.85	+7.84%	272,900
2025-11-26	17.65	17.98	16.55	17.48	+1.81%	212,500
2025-11-25	17.65	17.91	17.00	17.17	+0.12%	130,800
2025-11-24	14.85	18.47	14.85	17.15	+16.67%	397,800
2025-11-21	13.49	14.70	12.91	14.70	+6.60%	274,200
2025-11-20	14.48	15.48	13.43	13.79	-5.48%	285,400
2025-11-19	15.50	15.50	13.69	14.59	-5.87%	308,500
2025-11-18	16.07	16.79	15.00	15.50	-4.26%	223,000
2025-11-17	18.18	18.18	15.25	16.19	-9.60%	382,300
2025-11-14	17.53	18.02	17.05	17.91	+0.62%	192,800
2025-11-13	18.99	19.00	17.51	17.80	-5.82%	178,600
2025-11-12	19.00	19.39	18.70	18.90	-0.53%	66,600
2025-11-11	19.29	19.57	18.00	19.00	-1.91%	382,215
2025-11-10	19.96	20.00	18.50	19.37	-0.05%	280,832
2025-11-07	18.90	19.58	17.11	19.38	+1.73%	660,400
2025-11-06	20.94	21.03	19.05	19.05	-9.33%	1,411,300
2025-11-05	21.00	21.75	20.99	21.01	—	3,496,500

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 12월 (+28.85%). 가장 약한 달: 2월 (-20.30%). 일별 데이터 2년치(2025–2026) 기준.

1월-10.72%
2월-20.30%
3월-8.88%
4월+13.05%
5월-15.55%
6월+15.55%
7월-13.73%
8월+5.01%
9월-12.57%
11월-10.28%
12월+28.85%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Exzeo Group, Inc. (XZO)의 최근 종가는 얼마입니까?

2026-10-16 기준 16.69. Closelook 데이터 레이크의 일별 가격 기록 기준.

XZO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 24.60, 최저 12.36 (2026-10-16 기준).

Exzeo Group, Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 XZO의 가장 강한 달은 12월(평균 +28.85%), 가장 약한 달은 2월(평균 -20.30%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 238개로 계산.