시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Selective Insurance Group, Inc. - Depositary Shares, each representing a 1/1,000th interest in a share of 4.60% Non-Cumulative Preferred Stock, Series B · SIGIP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,114 | ₩20,114 | ₩19,806 | ₩20,087 | -0.13% | 1.4만 |
| 2026.10.08 | ₩19,859 | ₩20,193 | ₩19,859 | ₩20,114 | +1.28% | 1.1만 |
| 2026.10.07 | ₩19,979 | ₩20,301 | ₩19,778 | ₩20,301 | +1.61% | 2만 |
| 2026.10.06 | ₩20,060 | ₩20,288 | ₩20,060 | ₩20,127 | +0.33% | 5.3천 |
| 2026.10.05 | ₩19,979 | ₩20,261 | ₩19,979 | ₩20,261 | +1.41% | 1만 |
| 2026.10.02 | ₩20,194 | ₩20,241 | ₩20,114 | ₩20,114 | -0.40% | 5.3천 |
| 2026.10.01 | ₩19,778 | ₩20,450 | ₩19,778 | ₩20,214 | +2.20% | 5.7천 |
| 2026.09.30 | ₩19,912 | ₩20,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,181 |
| +1.35% |
| 1.8만 |
| 2026.09.29 | ₩20,114 | ₩20,358 | ₩19,926 | ₩20,114 | 0.00% | 8.5천 |
|---|
| 2026.09.28 | ₩20,127 | ₩20,127 | ₩19,778 | ₩20,087 | -0.20% | 1.5만 |
|---|
| 2026.09.25 | ₩20,341 | ₩20,408 | ₩20,248 | ₩20,301 | -0.20% | 1.2만 |
|---|
| 2026.09.24 | ₩20,328 | ₩20,512 | ₩20,328 | ₩20,512 | +0.90% | 1천 |
|---|
| 2026.09.23 | ₩20,610 | ₩20,610 | ₩20,451 | ₩20,451 | -0.77% | 4.3천 |
|---|
| 2026.09.22 | ₩20,650 | ₩20,650 | ₩20,476 | ₩20,569 | -0.39% | 3.7천 |
|---|
| 2026.09.21 | ₩20,549 | ₩20,636 | ₩20,422 | ₩20,636 | +0.42% | 3.6천 |
|---|
| 2026.09.18 | ₩20,341 | ₩20,502 | ₩19,845 | ₩20,502 | +0.79% | 1.8만 |
|---|
| 2026.09.17 | ₩20,303 | ₩20,549 | ₩20,303 | ₩20,382 | +0.39% | 8.6천 |
|---|
| 2026.09.16 | ₩20,154 | ₩20,529 | ₩20,154 | ₩20,476 | +1.60% | 5.5만 |
|---|
| 2026.09.15 | ₩20,529 | ₩20,677 | ₩20,126 | ₩20,636 | +0.52% | 5.8천 |
|---|
| 2026.09.14 | ₩20,449 | ₩20,563 | ₩20,408 | ₩20,522 | +0.36% | 5.8천 |
|---|
| 2026.09.11 | ₩20,382 | ₩20,733 | ₩20,382 | ₩20,650 | +1.32% | 2.7천 |
|---|
| 2026.09.10 | ₩20,824 | ₩20,930 | ₩20,462 | ₩20,569 | -1.22% | 3.2천 |
|---|
| 2026.09.09 | ₩20,864 | ₩20,945 | ₩20,824 | ₩20,824 | -0.19% | 1.8천 |
|---|
| 2026.09.08 | ₩20,938 | ₩20,968 | ₩20,918 | ₩20,968 | +0.14% | 1.8천 |
|---|
| 2026.09.04 | ₩20,898 | ₩21,119 | ₩20,851 | ₩20,925 | +0.13% | 8.6천 |
|---|
| 2026.09.03 | ₩20,623 | ₩21,092 | ₩20,623 | ₩20,835 | +1.03% | 3.8천 |
|---|
| 2026.09.02 | ₩20,516 | ₩20,972 | ₩20,383 | ₩20,972 | +2.22% | 1.8만 |
|---|
| 2026.09.01 | ₩20,733 | ₩20,823 | ₩20,496 | ₩20,502 | -1.11% | 7천 |
|---|
| 2026.08.31 | ₩20,851 | ₩20,918 | ₩20,650 | ₩20,703 | -0.71% | 6.2천 |
|---|
| 2026.08.28 | ₩21,090 | ₩21,149 | ₩21,079 | ₩21,103 | +0.06% | 3천 |
|---|
| 2026.08.27 | ₩21,012 | ₩21,267 | ₩21,012 | ₩21,173 | +0.77% | 2.8천 |
|---|
| 2026.08.26 | ₩21,216 | ₩21,280 | ₩21,213 | ₩21,226 | +0.05% | 7.8천 |
|---|
| 2026.08.25 | ₩21,092 | ₩21,346 | ₩21,066 | ₩21,248 | +0.74% | 4.1천 |
|---|
| 2026.08.24 | ₩21,052 | ₩21,092 | ₩21,019 | ₩21,057 | +0.03% | 4.3천 |
|---|
| 2026.08.21 | ₩21,119 | ₩21,119 | ₩20,998 | ₩21,052 | -0.32% | 5.5천 |
|---|
| 2026.08.20 | ₩20,985 | ₩21,166 | ₩20,985 | ₩21,106 | +0.58% | 3.4천 |
|---|
| 2026.08.19 | ₩21,052 | ₩21,186 | ₩20,985 | ₩20,985 | -0.32% | 6.1천 |
|---|
| 2026.08.18 | ₩21,119 | ₩21,119 | ₩20,985 | ₩21,012 | -0.51% | 6.4천 |
|---|
| 2026.08.17 | ₩21,068 | ₩21,193 | ₩21,052 | ₩21,119 | +0.24% | 4.7천 |
|---|
| 2026.08.14 | ₩21,146 | ₩21,206 | ₩21,146 | ₩21,146 | 0.00% | 1.3만 |
|---|
| 2026.08.13 | ₩21,133 | ₩21,280 | ₩21,106 | ₩21,280 | +0.70% | 7.3천 |
|---|
| 2026.08.12 | ₩21,025 | ₩21,159 | ₩20,918 | ₩21,119 | +0.45% | 6.2천 |
|---|
| 2026.08.11 | ₩21,146 | ₩21,210 | ₩21,039 | ₩21,146 | 0.00% | 5.8천 |
|---|
| 2026.08.10 | ₩21,052 | ₩21,186 | ₩21,052 | ₩21,173 | +0.57% | 6.2천 |
|---|
| 2026.08.07 | ₩21,173 | ₩21,173 | ₩21,173 | ₩21,173 | 0.00% | 1.9천 |
|---|
| 2026.08.06 | ₩21,311 | ₩21,311 | ₩21,119 | ₩21,126 | -0.87% | 3.3천 |
|---|
| 2026.08.05 | ₩21,173 | ₩21,334 | ₩21,159 | ₩21,213 | +0.19% | 2.8천 |
|---|
| 2026.08.04 | ₩21,387 | ₩21,387 | ₩21,186 | ₩21,361 | -0.13% | 6천 |
|---|
| 2026.08.03 | ₩21,287 | ₩21,293 | ₩21,267 | ₩21,293 | +0.03% | 1.3천 |
|---|
| 2026.07.31 | ₩21,092 | ₩21,307 | ₩21,092 | ₩21,307 | +1.02% | 2.1만 |
|---|
| 2026.07.30 | ₩21,186 | ₩21,186 | ₩21,092 | ₩21,092 | -0.44% | 1.8천 |
|---|
| 2026.07.29 | ₩21,186 | ₩21,280 | ₩21,146 | ₩21,146 | -0.19% | 1만 |
|---|
| 2026.07.28 | ₩21,159 | ₩21,198 | ₩21,146 | ₩21,198 | +0.18% | 1.9천 |
|---|
| 2026.07.27 | ₩21,260 | ₩21,260 | ₩21,159 | ₩21,159 | -0.47% | 2.4천 |
|---|
| 2026.07.24 | ₩21,173 | ₩21,213 | ₩21,173 | ₩21,173 | 0.00% | 7.9천 |
|---|
| 2026.07.23 | ₩21,253 | ₩21,387 | ₩21,146 | ₩21,146 | -0.50% | 9.1천 |
|---|
| 2026.07.22 | ₩21,200 | ₩21,347 | ₩21,200 | ₩21,287 | +0.41% | 7.3천 |
|---|
| 2026.07.21 | ₩21,320 | ₩21,414 | ₩21,213 | ₩21,414 | +0.44% | 8.6천 |
|---|
| 2026.07.20 | ₩21,361 | ₩21,401 | ₩21,354 | ₩21,401 | +0.19% | 2천 |
|---|
| 2026.07.17 | ₩21,273 | ₩21,414 | ₩21,159 | ₩21,387 | +0.54% | 2만 |
|---|
| 2026.07.16 | ₩21,293 | ₩21,340 | ₩21,189 | ₩21,340 | +0.22% | 4.3천 |
|---|
| 2026.07.15 | ₩21,180 | ₩21,414 | ₩21,180 | ₩21,267 | +0.41% | 8.3천 |
|---|
| 2026.07.14 | ₩21,414 | ₩21,414 | ₩21,229 | ₩21,229 | -0.86% | 700 |
|---|
| 2026.07.13 | ₩21,233 | ₩21,334 | ₩21,233 | ₩21,334 | +0.47% | 1.4천 |
|---|
| 2026.07.10 | ₩21,240 | ₩21,267 | ₩21,210 | ₩21,267 | +0.13% | 3.8천 |
|---|
| 2026.07.09 | ₩21,066 | ₩21,267 | ₩21,066 | ₩21,220 | +0.73% | 6.4천 |
|---|
| 2026.07.08 | ₩21,213 | ₩21,240 | ₩21,133 | ₩21,133 | -0.38% | 3.3천 |
|---|
| 2026.07.07 | ₩21,407 | ₩21,521 | ₩21,253 | ₩21,253 | -0.72% | 5.9천 |
|---|
| 2026.07.06 | ₩21,316 | ₩21,454 | ₩20,851 | ₩21,387 | +0.33% | 70.7만 |
|---|
| 2026.07.02 | ₩21,401 | ₩21,566 | ₩21,387 | ₩21,566 | +0.77% | 1.2천 |
|---|
| 2026.07.01 | ₩21,159 | ₩21,521 | ₩21,159 | ₩21,361 | +0.95% | 1만 |
|---|
| 2026.06.30 | ₩21,615 | ₩21,642 | ₩21,133 | ₩21,133 | -2.23% | 5만 |
|---|
| 2026.06.29 | ₩21,481 | ₩21,615 | ₩21,347 | ₩21,615 | +0.62% | 9.9천 |
|---|
| 2026.06.26 | ₩21,159 | ₩21,501 | ₩21,159 | ₩21,501 | +1.62% | 1.1만 |
|---|
| 2026.06.25 | ₩21,159 | ₩21,335 | ₩21,159 | ₩21,289 | +0.61% | 7.3천 |
|---|
| 2026.06.24 | ₩21,293 | ₩21,401 | ₩21,133 | ₩21,133 | -0.76% | 6천 |
|---|
| 2026.06.23 | ₩21,186 | ₩21,387 | ₩21,186 | ₩21,387 | +0.95% | 2.6천 |
|---|
| 2026.06.22 | ₩21,334 | ₩21,334 | ₩21,186 | ₩21,293 | -0.19% | 6.8천 |
|---|
| 2026.06.18 | ₩21,374 | ₩21,468 | ₩21,374 | ₩21,468 | +0.44% | 5.7천 |
|---|
| 2026.06.17 | ₩21,434 | ₩21,481 | ₩21,374 | ₩21,422 | -0.06% | 2천 |
|---|
| 2026.06.16 | ₩21,347 | ₩21,481 | ₩21,293 | ₩21,481 | +0.63% | 1.5만 |
|---|
| 2026.06.15 | ₩21,428 | ₩21,709 | ₩20,717 | ₩21,293 | -0.63% | 93.6만 |
|---|
| 2026.06.12 | ₩21,495 | ₩21,521 | ₩21,387 | ₩21,417 | -0.36% | 3.5천 |
|---|
| 2026.06.11 | ₩21,441 | ₩21,535 | ₩21,374 | ₩21,488 | +0.22% | 4.8천 |
|---|
| 2026.06.10 | ₩21,374 | ₩21,456 | ₩21,374 | ₩21,387 | +0.06% | 3.4천 |
|---|
| 2026.06.09 | ₩21,508 | ₩21,508 | ₩21,381 | ₩21,428 | -0.37% | 8.1천 |
|---|
| 2026.06.08 | ₩21,508 | ₩21,508 | ₩21,468 | ₩21,481 | -0.12% | 3.1천 |
|---|
| 2026.06.05 | ₩21,669 | ₩21,682 | ₩21,515 | ₩21,515 | -0.71% | 7.1천 |
|---|
| 2026.06.04 | ₩21,615 | ₩21,702 | ₩21,615 | ₩21,702 | +0.40% | 3천 |
|---|
| 2026.06.03 | ₩21,588 | ₩21,656 | ₩21,588 | ₩21,656 | +0.31% | 1천 |
|---|
| 2026.06.02 | ₩21,508 | ₩21,595 | ₩21,508 | ₩21,562 | +0.25% | 5.4천 |
|---|
| 2026.06.01 | ₩21,521 | ₩21,676 | ₩21,508 | ₩21,508 | -0.06% | 5.1천 |
|---|
| 2026.05.29 | ₩21,870 | ₩21,870 | ₩21,521 | ₩21,521 | -1.59% | 1.4만 |
|---|
| 2026.05.28 | ₩22,162 | ₩22,162 | ₩22,162 | ₩22,162 | 0.00% | 800 |
|---|
| 2026.05.27 | ₩22,219 | ₩22,299 | ₩22,071 | ₩22,259 | +0.18% | 6천 |
|---|
| 2026.05.26 | ₩22,058 | ₩22,219 | ₩22,058 | ₩22,158 | +0.46% | 5.4천 |
|---|
| 2026.05.22 | ₩22,158 | ₩22,158 | ₩22,018 | ₩22,018 | -0.64% | 5.3천 |
|---|
| 2026.05.21 | ₩22,071 | ₩22,271 | ₩22,071 | ₩22,111 | +0.18% | 4.4천 |
|---|
| 2026.05.20 | ₩22,299 | ₩22,299 | ₩22,192 | ₩22,192 | -0.48% | 1.7천 |
|---|
| 2026.05.19 | ₩22,259 | ₩22,259 | ₩21,991 | ₩22,071 | -0.84% | 3.3천 |
|---|
| 2026.05.18 | ₩22,326 | ₩22,366 | ₩22,192 | ₩22,299 | -0.12% | 6.2천 |
|---|
| 2026.05.15 | ₩22,299 | ₩22,299 | ₩22,125 | ₩22,138 | -0.72% | 5.4천 |
|---|
| 2026.05.14 | ₩22,433 | ₩22,468 | ₩22,433 | ₩22,468 | +0.16% | 1천 |
|---|
| 2026.05.13 | ₩22,427 | ₩22,427 | ₩22,427 | ₩22,427 | 0.00% | 1천 |
|---|
| 2026.05.12 | ₩22,511 | ₩22,511 | ₩22,380 | ₩22,406 | -0.46% | 3.7천 |
|---|
| 2026.05.11 | ₩22,514 | ₩22,634 | ₩22,473 | ₩22,575 | +0.27% | 1.1만 |
|---|
| 2026.05.08 | ₩22,514 | ₩22,542 | ₩22,514 | ₩22,541 | +0.12% | 1.5천 |
|---|
| 2026.05.07 | ₩22,413 | ₩22,473 | ₩22,413 | ₩22,447 | +0.15% | 2천 |
|---|
| 2026.05.06 | ₩22,460 | ₩22,473 | ₩22,339 | ₩22,339 | -0.54% | 4.6천 |
|---|
| 2026.05.05 | ₩22,125 | ₩22,353 | ₩22,125 | ₩22,353 | +1.03% | 1.5천 |
|---|
| 2026.05.04 | ₩22,326 | ₩22,393 | ₩22,212 | ₩22,212 | -0.51% | 3.1천 |
|---|
| 2026.05.01 | ₩22,286 | ₩22,380 | ₩22,246 | ₩22,286 | 0.00% | 2천 |
|---|
| 2026.04.30 | ₩22,192 | ₩22,286 | ₩22,128 | ₩22,286 | +0.42% | 3.5천 |
|---|
| 2026.04.29 | ₩22,286 | ₩22,326 | ₩22,138 | ₩22,232 | -0.24% | 2.1천 |
|---|
| 2026.04.28 | ₩22,326 | ₩22,326 | ₩22,219 | ₩22,313 | -0.06% | 7천 |
|---|
| 2026.04.27 | ₩22,138 | ₩22,138 | ₩22,078 | ₩22,125 | -0.06% | 2.4천 |
|---|
| 2026.04.24 | ₩21,924 | ₩22,044 | ₩21,924 | ₩22,044 | +0.55% | 5.9천 |
|---|
| 2026.04.23 | ₩21,957 | ₩21,991 | ₩21,937 | ₩21,964 | +0.03% | 3.1천 |
|---|
| 2026.04.22 | ₩21,803 | ₩22,058 | ₩21,803 | ₩21,857 | +0.25% | 3.9천 |
|---|
| 2026.04.21 | ₩21,883 | ₩22,050 | ₩21,883 | ₩21,922 | +0.18% | 1.9천 |
|---|
| 2026.04.20 | ₩21,913 | ₩22,024 | ₩21,867 | ₩22,024 | +0.51% | 1.9천 |
|---|
| 2026.04.17 | ₩22,004 | ₩22,091 | ₩21,897 | ₩21,897 | -0.49% | 4.4천 |
|---|
| 2026.04.16 | ₩21,883 | ₩22,118 | ₩21,870 | ₩21,870 | -0.06% | 8.5천 |
|---|
| 2026.04.15 | ₩21,991 | ₩21,991 | ₩21,822 | ₩21,924 | -0.30% | 2.7천 |
|---|
| 2026.04.14 | ₩21,696 | ₩21,957 | ₩21,696 | ₩21,957 | +1.21% | 5.1천 |
|---|
| 2026.04.13 | ₩21,843 | ₩21,843 | ₩21,575 | ₩21,787 | -0.26% | 2.6천 |
|---|
| 2026.04.10 | ₩21,843 | ₩21,843 | ₩21,736 | ₩21,812 | -0.14% | 3.5천 |
|---|
| 2026.04.09 | ₩21,723 | ₩21,790 | ₩21,723 | ₩21,749 | +0.12% | 4.3천 |
|---|
| 2026.04.08 | ₩21,763 | ₩21,870 | ₩21,682 | ₩21,723 | -0.18% | 5.3천 |
|---|
| 2026.04.07 | ₩21,521 | ₩21,650 | ₩21,481 | ₩21,642 | +0.56% | 3.2천 |
|---|
| 2026.04.06 | ₩21,334 | ₩21,642 | ₩21,334 | ₩21,642 | +1.45% | 3.6천 |
|---|
| 2026.04.02 | ₩21,387 | ₩21,481 | ₩21,357 | ₩21,481 | +0.44% | 5.4천 |
|---|
| 2026.04.01 | ₩21,334 | ₩21,548 | ₩21,334 | ₩21,468 | +0.63% | 7.2천 |
|---|
| 2026.03.31 | ₩21,602 | ₩21,736 | ₩21,213 | ₩21,213 | -1.80% | 3.6만 |
|---|
| 2026.03.30 | ₩21,656 | ₩21,779 | ₩21,521 | ₩21,602 | -0.25% | 5.7천 |
|---|
| 2026.03.27 | ₩21,723 | ₩21,924 | ₩21,682 | ₩21,857 | +0.62% | 2.5천 |
|---|
| 2026.03.26 | ₩21,830 | ₩22,071 | ₩21,790 | ₩21,790 | -0.18% | 6.5천 |
|---|
| 2026.03.25 | ₩22,125 | ₩22,326 | ₩21,964 | ₩21,964 | -0.73% | 3.6천 |
|---|
| 2026.03.24 | ₩21,830 | ₩21,995 | ₩21,830 | ₩21,951 | +0.55% | 3.9천 |
|---|
| 2026.03.23 | ₩21,937 | ₩22,007 | ₩21,770 | ₩21,975 | +0.17% | 2천 |
|---|
| 2026.03.20 | ₩21,924 | ₩21,924 | ₩21,763 | ₩21,763 | -0.73% | 1.1만 |
|---|
| 2026.03.19 | ₩22,098 | ₩22,098 | ₩21,924 | ₩21,924 | -0.79% | 3.4천 |
|---|
| 2026.03.18 | ₩22,098 | ₩22,098 | ₩22,004 | ₩22,058 | -0.18% | 1.8천 |
|---|
| 2026.03.17 | ₩22,165 | ₩22,165 | ₩22,004 | ₩22,004 | -0.73% | 7.5천 |
|---|
| 2026.03.16 | ₩22,205 | ₩22,205 | ₩22,004 | ₩22,004 | -0.91% | 1만 |
|---|
| 2026.03.13 | ₩22,192 | ₩22,225 | ₩22,018 | ₩22,044 | -0.66% | 7.2천 |
|---|
| 2026.03.12 | ₩22,170 | ₩22,306 | ₩22,058 | ₩22,185 | +0.07% | 3천 |
|---|
| 2026.03.11 | ₩22,280 | ₩22,339 | ₩22,085 | ₩22,085 | -0.88% | 5천 |
|---|
| 2026.03.10 | ₩22,125 | ₩22,247 | ₩22,125 | ₩22,205 | +0.36% | 4.4천 |
|---|
| 2026.03.09 | ₩22,111 | ₩22,286 | ₩22,044 | ₩22,165 | +0.24% | 5.3천 |
|---|
| 2026.03.06 | ₩22,393 | ₩22,400 | ₩22,259 | ₩22,259 | -0.60% | 5.5천 |
|---|
| 2026.03.05 | ₩22,527 | ₩22,594 | ₩22,393 | ₩22,393 | -0.60% | 5.8천 |
|---|
| 2026.03.04 | ₩22,675 | ₩22,822 | ₩22,555 | ₩22,555 | -0.53% | 4.4천 |
|---|
| 2026.03.03 | ₩22,755 | ₩22,755 | ₩22,634 | ₩22,742 | -0.06% | 3.6천 |
|---|
| 2026.03.02 | ₩22,742 | ₩22,822 | ₩22,688 | ₩22,782 | +0.18% | 6.9천 |
|---|
| 2026.02.27 | ₩22,795 | ₩22,795 | ₩22,487 | ₩22,648 | -0.65% | 3.6만 |
|---|
| 2026.02.26 | ₩23,175 | ₩23,238 | ₩23,175 | ₩23,175 | 0.00% | 1.1천 |
|---|
| 2026.02.25 | ₩23,251 | ₩23,251 | ₩23,131 | ₩23,224 | -0.12% | 1.5천 |
|---|
| 2026.02.24 | ₩23,325 | ₩23,325 | ₩23,104 | ₩23,224 | -0.43% | 3.3천 |
|---|
| 2026.02.23 | ₩23,379 | ₩23,379 | ₩23,265 | ₩23,265 | -0.49% | 3.4천 |
|---|
| 2026.02.20 | ₩23,332 | ₩23,452 | ₩23,332 | ₩23,399 | +0.29% | 1.8천 |
|---|
| 2026.02.19 | ₩23,294 | ₩23,345 | ₩23,198 | ₩23,345 | +0.22% | 1.7천 |
|---|
| 2026.02.18 | ₩23,234 | ₩23,379 | ₩23,234 | ₩23,358 | +0.54% | 1.1천 |
|---|
| 2026.02.17 | ₩23,063 | ₩23,318 | ₩23,063 | ₩23,318 | +1.10% | 4.3천 |
|---|
| 2026.02.13 | ₩23,063 | ₩23,198 | ₩23,063 | ₩23,098 | +0.15% | 4천 |
|---|
| 2026.02.12 | ₩23,124 | ₩23,131 | ₩23,065 | ₩23,131 | +0.03% | 4천 |
|---|
| 2026.02.11 | ₩23,141 | ₩23,141 | ₩23,120 | ₩23,124 | -0.08% | 2.4천 |
|---|
| 2026.02.10 | ₩23,077 | ₩23,144 | ₩23,077 | ₩23,131 | +0.23% | 4.3천 |
|---|
| 2026.02.09 | ₩23,003 | ₩23,184 | ₩22,943 | ₩23,063 | +0.26% | 9.2천 |
|---|
| 2026.02.06 | ₩22,929 | ₩23,077 | ₩22,929 | ₩23,037 | +0.47% | 1.4만 |
|---|
| 2026.02.05 | ₩22,983 | ₩22,983 | ₩22,888 | ₩22,888 | -0.41% | 2천 |
|---|
| 2026.02.04 | ₩22,976 | ₩23,063 | ₩22,836 | ₩22,990 | +0.06% | 5.4천 |
|---|
| 2026.02.03 | ₩22,970 | ₩23,010 | ₩22,943 | ₩22,956 | -0.06% | 6.5천 |
|---|
| 2026.02.02 | ₩23,010 | ₩23,010 | ₩22,822 | ₩22,943 | -0.29% | 8.1천 |
|---|
| 2026.01.30 | ₩22,929 | ₩22,986 | ₩22,822 | ₩22,822 | -0.47% | 2.9천 |
|---|
| 2026.01.29 | ₩23,063 | ₩23,063 | ₩22,849 | ₩23,003 | -0.26% | 2천 |
|---|
| 2026.01.28 | ₩23,010 | ₩23,097 | ₩23,010 | ₩23,037 | +0.12% | 3천 |
|---|
| 2026.01.27 | ₩23,037 | ₩23,090 | ₩23,037 | ₩23,050 | +0.06% | 4천 |
|---|
| 2026.01.26 | ₩23,090 | ₩23,137 | ₩23,050 | ₩23,104 | +0.06% | 6.4천 |
|---|
| 2026.01.23 | ₩22,970 | ₩23,117 | ₩22,956 | ₩23,112 | +0.62% | 2.4천 |
|---|
| 2026.01.22 | ₩22,728 | ₩23,131 | ₩22,728 | ₩23,117 | +1.71% | 1.2만 |
|---|
| 2026.01.21 | ₩22,755 | ₩22,823 | ₩22,608 | ₩22,823 | +0.30% | 7.2천 |
|---|
| 2026.01.20 | ₩22,366 | ₩22,728 | ₩22,366 | ₩22,675 | +1.38% | 8.5천 |
|---|
| 2026.01.16 | ₩22,877 | ₩23,037 | ₩22,877 | ₩22,929 | +0.23% | 5천 |
|---|
| 2026.01.15 | ₩22,862 | ₩23,015 | ₩22,830 | ₩22,925 | +0.28% | 4.9천 |
|---|
| 2026.01.14 | ₩22,675 | ₩22,795 | ₩22,634 | ₩22,782 | +0.47% | 1.6만 |
|---|
| 2026.01.13 | ₩22,731 | ₩22,746 | ₩22,661 | ₩22,675 | -0.25% | 3.9천 |
|---|
| 2026.01.12 | ₩22,567 | ₩22,704 | ₩22,554 | ₩22,594 | +0.12% | 3.7천 |
|---|
| 2026.01.09 | ₩22,621 | ₩22,715 | ₩22,554 | ₩22,661 | +0.18% | 4.5천 |
|---|
| 2026.01.08 | ₩22,701 | ₩22,768 | ₩22,621 | ₩22,621 | -0.35% | 3.2천 |
|---|
| 2026.01.07 | ₩22,608 | ₩22,805 | ₩22,608 | ₩22,621 | +0.06% | 3.2천 |
|---|
| 2026.01.06 | ₩22,795 | ₩22,795 | ₩22,648 | ₩22,782 | -0.06% | 2.7천 |
|---|
| 2026.01.05 | ₩22,742 | ₩22,903 | ₩22,614 | ₩22,675 | -0.29% | 5천 |
|---|
| 2026.01.02 | ₩22,500 | ₩22,755 | ₩22,500 | ₩22,648 | +0.66% | 4.4천 |
|---|
| 2025.12.31 | ₩22,567 | ₩22,567 | ₩22,380 | ₩22,420 | -0.65% | 2.4만 |
|---|
| 2025.12.30 | ₩22,366 | ₩22,608 | ₩22,366 | ₩22,541 | +0.78% | 8.2천 |
|---|
| 2025.12.29 | ₩22,500 | ₩22,608 | ₩22,366 | ₩22,366 | -0.60% | 2.7만 |
|---|
| 2025.12.26 | ₩22,648 | ₩22,648 | ₩22,527 | ₩22,591 | -0.25% | 5.6천 |
|---|
| 2025.12.24 | ₩22,527 | ₩22,661 | ₩22,527 | ₩22,594 | +0.30% | 9.5천 |
|---|
| 2025.12.23 | ₩22,608 | ₩22,675 | ₩22,420 | ₩22,527 | -0.36% | 1만 |
|---|
| 2025.12.22 | ₩22,420 | ₩22,701 | ₩22,393 | ₩22,661 | +1.08% | 1.9만 |
|---|
| 2025.12.19 | ₩22,448 | ₩22,876 | ₩22,353 | ₩22,634 | +0.83% | 8.8천 |
|---|
| 2025.12.18 | ₩22,675 | ₩22,836 | ₩22,433 | ₩22,433 | -1.06% | 1.4만 |
|---|
| 2025.12.17 | ₩22,339 | ₩22,554 | ₩22,339 | ₩22,554 | +0.96% | 2.5만 |
|---|
| 2025.12.16 | ₩22,460 | ₩22,460 | ₩22,390 | ₩22,433 | -0.12% | 2천 |
|---|
| 2025.12.15 | ₩22,447 | ₩22,563 | ₩22,380 | ₩22,380 | -0.30% | 4천 |
|---|
| 2025.12.12 | ₩22,561 | ₩22,561 | ₩22,366 | ₩22,397 | -0.73% | 1.2만 |
|---|
| 2025.12.11 | ₩22,523 | ₩22,594 | ₩22,523 | ₩22,567 | +0.20% | 5.3천 |
|---|
| 2025.12.10 | ₩22,433 | ₩22,500 | ₩22,420 | ₩22,500 | +0.30% | 4.5천 |
|---|
| 2025.12.09 | ₩22,634 | ₩22,634 | ₩22,460 | ₩22,573 | -0.27% | 1.3만 |
|---|
| 2025.12.08 | ₩22,634 | ₩22,634 | ₩22,406 | ₩22,500 | -0.59% | 2.5천 |
|---|
| 2025.12.05 | ₩22,661 | ₩22,661 | ₩22,541 | ₩22,566 | -0.42% | 2.6천 |
|---|
| 2025.12.04 | ₩22,742 | ₩22,742 | ₩22,527 | ₩22,594 | -0.65% | 4.7천 |
|---|
| 2025.12.03 | ₩22,701 | ₩22,701 | ₩22,514 | ₩22,608 | -0.41% | 6.3천 |
|---|
| 2025.12.02 | ₩22,554 | ₩22,675 | ₩22,353 | ₩22,608 | +0.24% | 1.3만 |
|---|
| 2025.12.01 | ₩22,541 | ₩22,740 | ₩22,541 | ₩22,541 | 0.00% | 6.4천 |
|---|
| 2025.11.28 | ₩22,943 | ₩23,042 | ₩22,929 | ₩22,970 | +0.12% | 1.6천 |
|---|
| 2025.11.26 | ₩22,929 | ₩23,104 | ₩22,929 | ₩23,104 | +0.76% | 6.3천 |
|---|
| 2025.11.25 | ₩22,929 | ₩23,198 | ₩22,929 | ₩23,053 | +0.54% | 9.9천 |
|---|
| 2025.11.24 | ₩22,809 | ₩23,153 | ₩22,795 | ₩22,956 | +0.65% | 5.9천 |
|---|
| 2025.11.21 | ₩22,836 | ₩22,956 | ₩22,836 | ₩22,919 | +0.36% | 3.2천 |
|---|
| 2025.11.20 | ₩22,916 | ₩23,144 | ₩22,836 | ₩22,869 | -0.20% | 6.4천 |
|---|
| 2025.11.19 | ₩22,943 | ₩23,010 | ₩22,915 | ₩22,988 | +0.20% | 5.1천 |
|---|
| 2025.11.18 | ₩22,795 | ₩23,010 | ₩22,795 | ₩22,983 | +0.82% | 4.3천 |
|---|
| 2025.11.17 | ₩22,970 | ₩22,996 | ₩22,782 | ₩22,782 | -0.82% | 3천 |
|---|
| 2025.11.14 | ₩22,943 | ₩23,063 | ₩22,811 | ₩23,023 | +0.35% | 6.9천 |
|---|
| 2025.11.13 | ₩22,956 | ₩22,956 | ₩22,822 | ₩22,834 | -0.53% | 5.9천 |
|---|
| 2025.11.12 | ₩23,230 | ₩23,230 | ₩23,077 | ₩23,109 | -0.52% | 4.3천 |
|---|
| 2025.11.11 | ₩23,345 | ₩23,345 | ₩23,224 | ₩23,318 | -0.11% | 3.3천 |
|---|
| 2025.11.10 | ₩23,358 | ₩23,358 | ₩23,251 | ₩23,332 | -0.11% | 4.3천 |
|---|
| 2025.11.07 | ₩23,251 | ₩23,506 | ₩23,211 | ₩23,452 | +0.87% | 8.8천 |
|---|
| 2025.11.06 | ₩23,376 | ₩23,774 | ₩23,211 | ₩23,653 | +1.19% | 8.5천 |
|---|
| 2025.11.05 | ₩23,318 | ₩23,372 | ₩23,318 | ₩23,345 | +0.12% | 2.1천 |
|---|
| 2025.11.04 | ₩23,198 | ₩23,365 | ₩23,198 | ₩23,345 | +0.64% | 2천 |
|---|
| 2025.11.03 | ₩23,412 | ₩23,975 | ₩23,412 | ₩23,439 | +0.11% | 4.1천 |
|---|
| 2025.10.31 | ₩23,737 | ₩23,868 | ₩23,479 | ₩23,519 | -0.92% | 1.6만 |
|---|
| 2025.10.30 | ₩23,801 | ₩23,908 | ₩23,761 | ₩23,773 | -0.12% | 4.8천 |
|---|
| 2025.10.29 | ₩23,948 | ₩24,029 | ₩23,895 | ₩23,895 | -0.22% | 4.4천 |
|---|
| 2025.10.28 | ₩24,029 | ₩24,109 | ₩23,895 | ₩23,895 | -0.56% | 2.3천 |
|---|
| 2025.10.27 | ₩24,016 | ₩24,217 | ₩23,922 | ₩24,016 | 0.00% | 3.4천 |
|---|
| 2025.10.24 | ₩24,002 | ₩24,203 | ₩23,801 | ₩24,016 | +0.06% | 2.7천 |
|---|
| 2025.10.23 | ₩23,955 | ₩24,069 | ₩23,721 | ₩23,721 | -0.98% | 1.6천 |
|---|
| 2025.10.22 | ₩24,176 | ₩24,190 | ₩24,007 | ₩24,136 | -0.17% | 6천 |
|---|
| 2025.10.21 | ₩24,109 | ₩24,166 | ₩24,109 | ₩24,166 | +0.23% | 1.1천 |
|---|
| 2025.10.20 | ₩24,029 | ₩24,123 | ₩23,879 | ₩24,083 | +0.22% | 9.7천 |
|---|
| 2025.10.17 | ₩23,734 | ₩23,808 | ₩23,712 | ₩23,774 | +0.17% | 2.3천 |
|---|
| 2025.10.16 | ₩23,640 | ₩23,879 | ₩23,640 | ₩23,734 | +0.40% | 2.5천 |
|---|
| 2025.10.15 | ₩23,814 | ₩24,056 | ₩23,814 | ₩23,821 | +0.03% | 5.3천 |
|---|
| 2025.10.14 | ₩23,895 | ₩23,989 | ₩23,586 | ₩23,640 | -1.07% | 5.1천 |
|---|
| 2025.10.13 | ₩24,095 | ₩24,095 | ₩23,855 | ₩23,948 | -0.61% | 3.3천 |
|---|
| 2025.10.10 | ₩24,109 | ₩24,109 | ₩23,694 | ₩23,801 | -1.28% | 6.7천 |
|---|